Date,PX_LAST,PX_HIGH,PX_LOW,PX_OPEN,PX_VOLUME
2007-04-19,54.79999923706055,55.220001220703125,49.0,50.20000076293945,15862400.0
2007-04-20,57.099998474121094,57.599998474121094,54.20000076293945,54.79999923706055,3054700.0
2007-04-23,57.5,57.880001068115234,56.58000183105469,57.20000076293945,1876400.0
2007-04-24,58.400001525878906,58.79999923706055,57.02000045776367,57.02000045776367,1532950.0
2007-04-25,57.220001220703125,59.5,57.02000045776367,59.099998474121094,1225350.0
2007-04-26,56.400001525878906,58.58000183105469,54.599998474121094,58.5,639700.0
2007-04-27,56.79999923706055,57.0,55.29999923706055,56.400001525878906,178150.0
2007-04-30,56.099998474121094,57.91999816894531,56.0,56.959999084472656,182500.0
2007-05-01,55.79999923706055,57.0,55.599998474121094,56.0,459200.0
2007-05-02,56.31999969482422,57.2400016784668,55.52000045776367,55.599998474121094,428500.0
2007-05-03,57.29999923706055,57.459999084472656,56.119998931884766,56.29999923706055,182600.0
2007-05-04,57.599998474121094,58.20000076293945,56.81999969482422,57.540000915527344,139850.0
2007-05-07,58.13999938964844,58.20000076293945,57.0,57.400001525878906,293300.0
2007-05-08,58.599998474121094,58.79999923706055,58.0,58.36000061035156,259600.0
2007-05-09,61.70000076293945,62.540000915527344,58.58000183105469,58.939998626708984,594800.0
2007-05-10,60.81999969482422,61.70000076293945,59.459999084472656,61.70000076293945,568650.0
2007-05-11,61.81999969482422,63.220001220703125,61.400001525878906,61.70000076293945,646250.0
2007-05-14,63.84000015258789,64.0,62.0,63.0,390950.0
2007-05-15,68.41999816894531,69.4000015258789,67.37999725341797,68.0,1224750.0
2007-05-16,68.72000122070312,69.77999877929688,68.30000305175781,69.5,239550.0
2007-05-17,72.80000305175781,73.36000061035156,68.87999725341797,68.9000015258789,592000.0
2007-05-18,73.16000366210938,74.5,71.5,73.0,905150.0
2007-05-21,69.08000183105469,73.77999877929688,67.08000183105469,73.36000061035156,708900.0
2007-05-22,67.41999816894531,70.0,63.68000030517578,69.5999984741211,1950650.0
2007-05-23,67.16000366210938,69.73999786376953,67.0,68.5,620950.0
2007-05-24,67.86000061035156,69.0,67.4000015258789,67.55999755859375,600050.0
2007-05-25,70.0199966430664,70.4000015258789,67.69999694824219,67.86000061035156,381600.0
2007-05-29,67.80000305175781,72.27999877929688,67.0999984741211,72.27999877929688,443000.0
2007-05-30,71.63999938964844,71.73999786376953,67.31999969482422,67.94000244140625,431550.0
2007-05-31,71.31999969482422,74.0,70.5999984741211,71.9000015258789,533300.0
2007-06-01,73.18000030517578,73.4800033569336,71.0999984741211,71.16000366210938,406650.0
2007-06-04,73.36000061035156,73.36000061035156,70.30000305175781,72.86000061035156,287050.0
2007-06-05,70.5199966430664,73.9000015258789,70.44000244140625,73.18000030517578,431100.0
2007-06-06,67.77999877929688,69.5999984741211,66.33999633789062,69.41999816894531,653350.0
2007-06-07,65.05999755859375,68.63999938964844,65.0,68.5,614900.0
2007-06-08,65.0999984741211,66.0,64.23999786376953,65.4000015258789,258850.0
2007-06-11,67.54000091552734,68.5,65.80000305175781,66.04000091552734,492000.0
2007-06-12,66.23999786376953,67.44000244140625,65.0,66.80000305175781,580600.0
2007-06-13,67.58000183105469,67.69999694824219,65.0,65.0,363900.0
2007-06-14,65.86000061035156,68.33999633789062,65.12000274658203,68.0,547800.0
2007-06-15,71.19999694824219,71.69999694824219,65.80000305175781,66.0,936100.0
2007-06-18,71.23999786376953,73.69999694824219,69.62000274658203,71.62000274658203,808700.0
2007-06-19,67.9800033569336,71.5999984741211,67.73999786376953,71.5999984741211,429800.0
2007-06-20,65.27999877929688,68.13999938964844,65.12000274658203,67.81999969482422,598450.0
2007-06-21,67.23999786376953,67.95999908447266,65.0999984741211,65.73999786376953,380400.0
2007-06-22,67.66000366210938,68.0,65.55999755859375,66.73999786376953,1329000.0
2007-06-25,70.0,70.0999984741211,66.87999725341797,67.54000091552734,301550.0
2007-06-26,69.5199966430664,69.9000015258789,67.5,69.62000274658203,264750.0
2007-06-27,69.69999694824219,70.62000274658203,68.31999969482422,69.5199966430664,282650.0
2007-06-28,67.30000305175781,69.86000061035156,67.30000305175781,69.86000061035156,213300.0
2007-06-29,66.08000183105469,68.16000366210938,65.69999694824219,67.33999633789062,383900.0
2007-07-02,66.05999755859375,67.0,65.91999816894531,66.12000274658203,207200.0
2007-07-03,68.68000030517578,69.30000305175781,66.05999755859375,66.05999755859375,179000.0
2007-07-05,68.37999725341797,69.04000091552734,67.0999984741211,68.95999908447266,119700.0
2007-07-06,70.33999633789062,70.4000015258789,68.31999969482422,68.69999694824219,329050.0
2007-07-09,70.36000061035156,71.55999755859375,68.54000091552734,70.05999755859375,310650.0
2007-07-10,71.22000122070312,72.0,69.76000213623047,69.9000015258789,197400.0
2007-07-11,72.33999633789062,72.9800033569336,70.9800033569336,71.66000366210938,353750.0
2007-07-12,74.31999969482422,75.4000015258789,72.54000091552734,72.54000091552734,323400.0
2007-07-13,74.41999816894531,75.13999938964844,72.4000015258789,72.5999984741211,189000.0
2007-07-16,76.72000122070312,78.80000305175781,74.41999816894531,75.13999938964844,375200.0
2007-07-17,80.66000366210938,80.80000305175781,75.9000015258789,75.95999908447266,755550.0
2007-07-18,78.63999938964844,79.66000366210938,76.19999694824219,78.0199966430664,610750.0
2007-07-19,79.0999984741211,80.04000091552734,78.30000305175781,78.95999908447266,264200.0
2007-07-20,78.73999786376953,81.73999786376953,78.0999984741211,79.19999694824219,278200.0
2007-07-23,78.0199966430664,80.58000183105469,77.37999725341797,79.4000015258789,193200.0
2007-07-24,75.5,77.41999816894531,74.73999786376953,77.0999984741211,390300.0
2007-07-25,71.27999877929688,76.69999694824219,71.04000091552734,75.68000030517578,458500.0
2007-07-26,70.9000015258789,72.5999984741211,68.91999816894531,71.27999877929688,1040000.0
2007-07-27,70.4000015258789,72.58000183105469,68.23999786376953,70.68000030517578,510350.0
2007-07-30,74.58000183105469,76.63999938964844,72.04000091552734,72.5,569300.0
2007-07-31,73.23999786376953,76.73999786376953,72.05999755859375,76.4000015258789,436700.0
2007-08-01,73.69999694824219,75.13999938964844,71.16000366210938,73.83999633789062,322700.0
2007-08-02,78.04000091552734,78.4000015258789,72.94000244140625,73.4000015258789,624950.0
2007-08-03,62.31999969482422,67.58000183105469,58.20000076293945,63.65999984741211,3253300.0
2007-08-06,61.18000030517578,66.80000305175781,60.2400016784668,63.20000076293945,1531400.0
2007-08-07,64.0,64.72000122070312,61.279998779296875,61.599998474121094,1208450.0
2007-08-08,63.52000045776367,64.5,49.5,58.0,3643550.0
2007-08-09,55.97999954223633,62.36000061035156,54.5,60.0,714000.0
2007-08-10,55.0,58.2599983215332,50.5,56.0,957250.0
2007-08-13,57.65999984741211,59.0,56.380001068115234,56.380001068115234,487600.0
2007-08-14,55.47999954223633,57.779998779296875,55.2400016784668,57.65999984741211,414550.0
2007-08-15,51.58000183105469,56.119998931884766,50.70000076293945,56.119998931884766,438000.0
2007-08-16,48.29999923706055,51.599998474121094,46.5,51.599998474121094,1001650.0
2007-08-17,52.36000061035156,56.060001373291016,50.560001373291016,52.0,929000.0
2007-08-20,51.400001525878906,52.880001068115234,48.02000045776367,52.5,340950.0
2007-08-21,51.18000030517578,52.0,49.52000045776367,51.2400016784668,521000.0
2007-08-22,51.08000183105469,52.380001068115234,50.560001373291016,51.400001525878906,382300.0
2007-08-23,51.060001373291016,51.5,48.900001525878906,51.5,519650.0
2007-08-24,56.70000076293945,57.31999969482422,50.86000061035156,50.900001525878906,818300.0
2007-08-27,61.34000015258789,61.97999954223633,55.959999084472656,56.0,607550.0
2007-08-28,59.86000061035156,61.900001525878906,58.34000015258789,60.5,569900.0
2007-08-29,56.599998474121094,60.18000030517578,55.439998626708984,60.119998931884766,680800.0
2007-08-30,53.86000061035156,56.400001525878906,53.13999938964844,55.7599983215332,590400.0
2007-08-31,54.58000183105469,55.7599983215332,54.47999954223633,54.84000015258789,285900.0
2007-09-04,57.29999923706055,58.959999084472656,54.70000076293945,57.0,3609100.0
2007-09-05,57.779998779296875,58.959999084472656,56.0,58.20000076293945,985300.0
2007-09-06,56.18000030517578,58.540000915527344,56.0,58.400001525878906,616550.0
2007-09-07,54.439998626708984,56.29999923706055,52.400001525878906,56.20000076293945,897400.0
2007-09-10,53.5,57.5,53.02000045776367,57.5,374700.0
2007-09-11,53.29999923706055,54.02000045776367,52.36000061035156,53.900001525878906,723250.0
2007-09-12,52.040000915527344,53.5,52.040000915527344,53.5,928800.0
2007-09-13,49.58000183105469,52.939998626708984,49.2599983215332,52.540000915527344,2917500.0
2007-09-14,50.20000076293945,50.70000076293945,48.0,49.599998474121094,1051300.0
2007-09-17,50.380001068115234,50.900001525878906,48.959999084472656,50.900001525878906,723050.0
2007-09-18,50.91999816894531,51.439998626708984,50.400001525878906,50.400001525878906,1176400.0
2007-09-19,51.29999923706055,52.86000061035156,50.540000915527344,50.91999816894531,1163300.0
2007-09-20,52.880001068115234,53.68000030517578,51.380001068115234,51.400001525878906,603700.0
2007-09-21,53.0,54.13999938964844,51.959999084472656,53.18000030517578,1086050.0
2007-09-24,53.41999816894531,53.720001220703125,52.63999938964844,53.0,704400.0
2007-09-25,54.36000061035156,54.70000076293945,52.58000183105469,53.400001525878906,703950.0
2007-09-26,53.97999954223633,54.599998474121094,53.02000045776367,54.060001373291016,338650.0
2007-09-27,55.060001373291016,55.68000030517578,54.0,54.13999938964844,422850.0
2007-09-28,54.560001373291016,55.36000061035156,53.81999969482422,55.060001373291016,399600.0
2007-10-01,54.47999954223633,55.29999923706055,53.5,53.79999923706055,333600.0
2007-10-02,55.70000076293945,56.08000183105469,54.439998626708984,54.7599983215332,371850.0
2007-10-03,55.34000015258789,56.5,54.880001068115234,55.70000076293945,325300.0
2007-10-04,55.20000076293945,55.91999816894531,54.81999969482422,55.34000015258789,475550.0
2007-10-05,49.58000183105469,54.599998474121094,49.18000030517578,54.599998474121094,2813950.0
2007-10-08,48.400001525878906,49.47999954223633,47.79999923706055,49.0,712400.0
2007-10-09,50.41999816894531,50.79999923706055,48.099998474121094,48.70000076293945,1184300.0
2007-10-10,49.619998931884766,50.400001525878906,48.7599983215332,50.400001525878906,520300.0
2007-10-11,49.86000061035156,50.5,49.18000030517578,49.79999923706055,482500.0
2007-10-12,49.70000076293945,50.0,48.2599983215332,49.79999923706055,516950.0
2007-10-15,48.040000915527344,49.599998474121094,47.13999938964844,49.47999954223633,1292900.0
2007-10-16,45.599998474121094,46.79999923706055,44.560001373291016,45.560001373291016,2410550.0
2007-10-17,45.0,46.0,44.7400016784668,45.099998474121094,1276050.0
2007-10-18,44.20000076293945,44.70000076293945,43.439998626708984,44.70000076293945,1909200.0
2007-10-19,43.84000015258789,44.47999954223633,43.439998626708984,43.959999084472656,1332250.0
2007-10-22,41.20000076293945,43.880001068115234,40.5,43.7599983215332,1718150.0
2007-10-23,39.279998779296875,41.599998474121094,36.959999084472656,41.599998474121094,3790700.0
2007-10-24,39.2599983215332,40.08000183105469,38.7400016784668,38.900001525878906,2506650.0
2007-10-25,39.720001220703125,40.2400016784668,38.939998626708984,39.2400016784668,1570600.0
2007-10-26,42.79999923706055,42.91999816894531,39.68000030517578,39.7400016784668,2757950.0
2007-10-29,43.68000030517578,44.08000183105469,41.97999954223633,42.41999816894531,1308550.0
2007-10-30,43.20000076293945,43.68000030517578,42.2599983215332,43.68000030517578,1474200.0
2007-10-31,45.0,45.400001525878906,43.81999969482422,44.400001525878906,3258200.0
2007-11-01,40.279998779296875,45.52000045776367,38.0,43.36000061035156,4685100.0
2007-11-02,43.720001220703125,44.099998474121094,40.91999816894531,41.20000076293945,2310750.0
2007-11-05,43.279998779296875,43.439998626708984,42.0,42.18000030517578,1326700.0
2007-11-06,44.040000915527344,44.279998779296875,43.31999969482422,43.31999969482422,1471250.0
2007-11-07,42.959999084472656,44.060001373291016,42.5,44.060001373291016,1136000.0
2007-11-08,41.599998474121094,43.70000076293945,40.0,43.70000076293945,1655850.0
2007-11-09,32.20000076293945,37.400001525878906,31.65999984741211,37.400001525878906,4912100.0
2007-11-12,31.219999313354492,34.79999923706055,30.540000915527344,32.619998931884766,2147700.0
2007-11-13,32.900001525878906,33.0,30.899999618530273,31.719999313354492,1184100.0
2007-11-14,36.2599983215332,37.91999816894531,34.29999923706055,34.619998931884766,2714300.0
2007-11-15,36.720001220703125,37.400001525878906,35.380001068115234,36.63999938964844,1270700.0
2007-11-16,37.29999923706055,38.63999938964844,36.41999816894531,37.63999938964844,2100150.0
2007-11-19,35.20000076293945,36.900001525878906,34.86000061035156,36.900001525878906,1357300.0
2007-11-20,32.0,35.619998931884766,31.5,35.599998474121094,1328550.0
2007-11-21,30.479999542236328,31.979999542236328,27.540000915527344,31.979999542236328,2800250.0
2007-11-23,31.100000381469727,31.959999084472656,30.5,30.899999618530273,284200.0
2007-11-26,30.8799991607666,31.65999984741211,30.520000457763672,31.479999542236328,1067750.0
2007-11-27,30.200000762939453,31.18000030517578,29.959999084472656,30.6200008392334,2171200.0
2007-11-28,32.459999084472656,33.15999984741211,30.200000762939453,30.200000762939453,2079550.0
2007-11-29,33.2400016784668,34.81999969482422,31.0,32.79999923706055,1542350.0
2007-11-30,34.20000076293945,35.02000045776367,32.79999923706055,33.68000030517578,3723450.0
2007-12-03,32.34000015258789,34.0,32.0,34.0,1447200.0
2007-12-04,34.02000045776367,34.20000076293945,31.940000534057617,32.34000015258789,865300.0
2007-12-05,34.619998931884766,35.0,32.939998626708984,34.380001068115234,1408200.0
2007-12-06,33.599998474121094,33.959999084472656,31.6200008392334,33.900001525878906,2102250.0
2007-12-07,35.220001220703125,36.02000045776367,33.02000045776367,33.2599983215332,1038450.0
2007-12-10,35.29999923706055,37.779998779296875,34.97999954223633,35.84000015258789,944250.0
2007-12-11,34.459999084472656,36.36000061035156,33.86000061035156,36.36000061035156,1211900.0
2007-12-12,34.099998474121094,35.47999954223633,33.52000045776367,35.47999954223633,1838550.0
2007-12-13,34.34000015258789,34.52000045776367,32.79999923706055,33.119998931884766,1833400.0
2007-12-14,36.040000915527344,37.18000030517578,34.63999938964844,34.7599983215332,2417200.0
2007-12-17,35.65999984741211,36.0,35.119998931884766,35.52000045776367,1109250.0
2007-12-18,34.86000061035156,35.91999816894531,33.81999969482422,35.52000045776367,1778400.0
2007-12-19,36.63999938964844,36.900001525878906,34.279998779296875,34.279998779296875,943550.0
2007-12-20,40.279998779296875,41.2599983215332,36.65999984741211,36.65999984741211,2373200.0
2007-12-21,41.02000045776367,42.040000915527344,39.52000045776367,40.279998779296875,3339100.0
2007-12-24,40.08000183105469,42.0,39.84000015258789,40.900001525878906,420300.0
2007-12-26,40.08000183105469,40.52000045776367,38.81999969482422,40.29999923706055,507100.0
2007-12-27,39.41999816894531,40.29999923706055,39.08000183105469,40.119998931884766,338000.0
2007-12-28,39.0,39.619998931884766,38.560001373291016,39.2400016784668,289850.0
2007-12-31,38.900001525878906,39.13999938964844,37.65999984741211,38.560001373291016,527750.0
2008-01-02,37.29999923706055,39.439998626708984,36.540000915527344,39.220001220703125,581150.0
2008-01-03,37.0,37.779998779296875,34.02000045776367,37.7400016784668,1278600.0
2008-01-04,34.52000045776367,37.0,33.5,37.0,808650.0
2008-01-07,32.939998626708984,34.900001525878906,32.02000045776367,34.720001220703125,634900.0
2008-01-08,35.060001373291016,39.0,34.880001068115234,35.7599983215332,2348150.0
2008-01-09,34.65999984741211,35.84000015258789,33.900001525878906,35.20000076293945,1340600.0
2008-01-10,35.119998931884766,36.040000915527344,33.97999954223633,34.380001068115234,859950.0
2008-01-11,34.439998626708984,35.18000030517578,33.5,35.18000030517578,683200.0
2008-01-14,36.02000045776367,36.65999984741211,34.599998474121094,35.02000045776367,1161150.0
2008-01-15,36.400001525878906,36.97999954223633,35.060001373291016,35.060001373291016,2241050.0
2008-01-16,36.7599983215332,36.91999816894531,35.86000061035156,36.65999984741211,1742500.0
2008-01-17,36.439998626708984,37.70000076293945,36.2400016784668,36.2599983215332,1267100.0
2008-01-18,34.65999984741211,36.63999938964844,33.220001220703125,36.540000915527344,1492650.0
2008-01-22,33.13999938964844,33.65999984741211,31.600000381469727,33.02000045776367,1048350.0
2008-01-23,32.7400016784668,33.099998474121094,30.479999542236328,33.0,2232750.0
2008-01-24,33.0,33.65999984741211,31.6200008392334,33.0,1770100.0
2008-01-25,33.5,34.0,32.70000076293945,33.47999954223633,1466950.0
2008-01-28,33.08000183105469,33.70000076293945,32.060001373291016,32.81999969482422,873650.0
2008-01-29,33.119998931884766,33.220001220703125,32.5,33.02000045776367,724200.0
2008-01-30,34.18000030517578,34.599998474121094,32.47999954223633,33.36000061035156,1820500.0
2008-01-31,36.36000061035156,36.779998779296875,33.5,34.2599983215332,1576450.0
2008-02-01,37.02000045776367,37.31999969482422,35.599998474121094,36.5,880150.0
2008-02-04,37.439998626708984,38.439998626708984,37.040000915527344,37.380001068115234,894600.0
2008-02-05,35.119998931884766,37.47999954223633,34.68000030517578,37.47999954223633,926200.0
2008-02-06,34.13999938964844,36.02000045776367,33.34000015258789,35.0,1152350.0
2008-02-07,34.15999984741211,34.2599983215332,32.900001525878906,34.0,1405950.0
2008-02-08,33.439998626708984,34.47999954223633,32.81999969482422,34.47999954223633,1177200.0
2008-02-11,32.63999938964844,34.34000015258789,32.2599983215332,33.959999084472656,1253550.0
2008-02-12,33.119998931884766,34.119998931884766,32.560001373291016,33.29999923706055,759450.0
2008-02-13,33.15999984741211,33.939998626708984,32.619998931884766,33.400001525878906,695650.0
2008-02-14,31.200000762939453,33.560001373291016,30.84000015258789,33.20000076293945,1311350.0
2008-02-15,32.220001220703125,32.86000061035156,30.920000076293945,31.65999984741211,692750.0
2008-02-19,31.079999923706055,32.939998626708984,30.68000030517578,32.599998474121094,740500.0
2008-02-20,30.68000030517578,30.959999084472656,29.639999389648438,30.520000457763672,1428450.0
2008-02-21,30.440000534057617,31.299999237060547,30.200000762939453,30.399999618530273,536300.0
2008-02-22,29.65999984741211,30.760000228881836,28.719999313354492,30.520000457763672,1073600.0
2008-02-25,29.979999542236328,30.459999084472656,28.940000534057617,29.799999237060547,994150.0
2008-02-26,30.399999618530273,30.860000610351562,29.520000457763672,30.18000030517578,1936350.0
2008-02-27,30.0,31.34000015258789,27.360000610351562,27.8799991607666,2601800.0
2008-02-28,31.799999237060547,33.2400016784668,29.6200008392334,30.0,1994750.0
2008-02-29,31.899999618530273,32.380001068115234,31.639999389648438,32.119998931884766,1297500.0
2008-03-03,30.8799991607666,32.439998626708984,30.1200008392334,32.34000015258789,1621750.0
2008-03-04,31.200000762939453,31.219999313354492,29.540000915527344,30.440000534057617,1477500.0
2008-03-05,33.29999923706055,33.34000015258789,30.780000686645508,30.979999542236328,1548700.0
2008-03-06,32.41999816894531,33.29999923706055,31.899999618530273,32.900001525878906,917450.0
2008-03-07,32.400001525878906,32.97999954223633,31.5,31.81999969482422,794700.0
2008-03-10,31.399999618530273,32.400001525878906,31.079999923706055,32.400001525878906,742150.0
2008-03-11,32.70000076293945,32.959999084472656,30.040000915527344,30.040000915527344,941250.0
2008-03-12,32.060001373291016,32.5,31.799999237060547,32.5,898250.0
2008-03-13,31.540000915527344,31.739999771118164,31.0,31.5,1130400.0
2008-03-14,30.399999618530273,32.119998931884766,29.84000015258789,32.119998931884766,1056700.0
2008-03-17,29.0,30.520000457763672,27.84000015258789,29.899999618530273,1476850.0
2008-03-18,30.280000686645508,30.579999923706055,29.360000610351562,29.639999389648438,912800.0
2008-03-19,30.0,31.540000915527344,29.399999618530273,29.399999618530273,657450.0
2008-03-20,31.200000762939453,31.479999542236328,29.459999084472656,30.0,1027800.0
2008-03-24,32.31999969482422,32.63999938964844,30.520000457763672,30.979999542236328,1160400.0
2008-03-25,35.52000045776367,35.7599983215332,31.760000228881836,32.119998931884766,1241250.0
2008-03-26,34.70000076293945,36.15999984741211,34.0,35.68000030517578,1073200.0
2008-03-27,34.08000183105469,35.900001525878906,33.880001068115234,34.91999816894531,789000.0
2008-03-28,33.29999923706055,34.63999938964844,33.099998474121094,34.2400016784668,719900.0
2008-03-31,34.0,34.779998779296875,32.84000015258789,33.619998931884766,854450.0
2008-04-01,34.68000030517578,35.040000915527344,33.560001373291016,34.619998931884766,958100.0
2008-04-02,36.2400016784668,36.439998626708984,34.439998626708984,35.02000045776367,1654700.0
2008-04-03,38.29999923706055,39.29999923706055,36.47999954223633,36.86000061035156,1312150.0
2008-04-04,37.20000076293945,38.68000030517578,36.900001525878906,38.68000030517578,1357100.0
2008-04-07,37.779998779296875,40.02000045776367,37.29999923706055,39.040000915527344,1544650.0
2008-04-08,40.0,40.0,37.79999923706055,38.900001525878906,2910400.0
2008-04-09,38.79999923706055,39.900001525878906,37.81999969482422,39.70000076293945,1417850.0
2008-04-10,37.81999969482422,38.97999954223633,37.31999969482422,38.2599983215332,688800.0
2008-04-11,36.720001220703125,37.880001068115234,36.2599983215332,37.36000061035156,679300.0
2008-04-14,37.2599983215332,38.29999923706055,36.400001525878906,36.959999084472656,777850.0
2008-04-15,37.900001525878906,38.0,37.099998474121094,37.619998931884766,462700.0
2008-04-16,38.279998779296875,38.900001525878906,37.84000015258789,38.5,899050.0
2008-04-17,38.0,38.279998779296875,37.5,38.220001220703125,705550.0
2008-04-18,38.939998626708984,39.439998626708984,38.220001220703125,38.400001525878906,1048650.0
2008-04-21,38.959999084472656,39.20000076293945,38.5,38.97999954223633,732400.0
2008-04-22,38.959999084472656,39.31999969482422,38.540000915527344,38.880001068115234,1383100.0
2008-04-23,39.29999923706055,39.540000915527344,38.7599983215332,38.880001068115234,1501100.0
2008-04-24,39.540000915527344,39.84000015258789,38.86000061035156,39.08000183105469,714550.0
2008-04-25,39.959999084472656,39.97999954223633,38.91999816894531,39.720001220703125,615350.0
2008-04-28,39.86000061035156,40.0,39.040000915527344,39.599998474121094,866400.0
2008-04-29,40.0,40.0,39.47999954223633,39.65999984741211,1406500.0
2008-04-30,39.279998779296875,39.91999816894531,38.7599983215332,39.720001220703125,1260300.0
2008-05-01,39.79999923706055,39.86000061035156,38.81999969482422,39.20000076293945,974250.0
2008-05-02,39.880001068115234,40.400001525878906,39.20000076293945,39.7400016784668,975550.0
2008-05-05,40.040000915527344,40.15999984741211,39.2599983215332,39.959999084472656,1230900.0
2008-05-06,38.279998779296875,39.279998779296875,37.02000045776367,37.91999816894531,2482800.0
2008-05-07,37.720001220703125,38.47999954223633,36.939998626708984,37.02000045776367,1172500.0
2008-05-08,38.0,38.2599983215332,37.439998626708984,37.91999816894531,793900.0
2008-05-09,39.2400016784668,39.68000030517578,37.0,38.0,1564250.0
2008-05-12,39.400001525878906,39.599998474121094,38.7400016784668,39.20000076293945,880200.0
2008-05-13,39.900001525878906,39.959999084472656,39.2400016784668,39.34000015258789,848700.0
2008-05-14,40.0,40.380001068115234,39.720001220703125,40.0,1241300.0
2008-05-15,42.20000076293945,42.5,39.84000015258789,39.84000015258789,1865150.0
2008-05-16,43.459999084472656,43.720001220703125,41.47999954223633,43.08000183105469,2291300.0
2008-05-19,43.65999984741211,43.70000076293945,42.599998474121094,43.439998626708984,1419300.0
2008-05-20,43.13999938964844,43.58000183105469,42.2400016784668,43.58000183105469,1143300.0
2008-05-21,42.0,43.31999969482422,41.20000076293945,43.20000076293945,1184100.0
2008-05-22,41.880001068115234,42.2599983215332,41.47999954223633,42.0,1132500.0
2008-05-23,42.779998779296875,43.099998474121094,41.779998779296875,41.959999084472656,1438100.0
2008-05-27,42.29999923706055,43.08000183105469,41.86000061035156,43.08000183105469,944500.0
2008-05-28,42.29999923706055,42.7599983215332,41.79999923706055,42.7599983215332,863800.0
2008-05-29,42.060001373291016,42.31999969482422,41.79999923706055,42.040000915527344,1049500.0
2008-05-30,42.47999954223633,42.900001525878906,41.79999923706055,42.459999084472656,1646000.0
2008-06-02,41.0,42.63999938964844,40.060001373291016,42.5,1048000.0
2008-06-03,40.880001068115234,42.099998474121094,40.29999923706055,41.34000015258789,652300.0
2008-06-04,41.560001373291016,41.880001068115234,40.459999084472656,41.060001373291016,1111750.0
2008-06-05,42.58000183105469,42.720001220703125,40.7599983215332,41.84000015258789,1424600.0
2008-06-06,41.36000061035156,42.560001373291016,41.29999923706055,42.560001373291016,919700.0
2008-06-09,40.36000061035156,41.34000015258789,39.959999084472656,41.34000015258789,758750.0
2008-06-10,40.0,40.560001373291016,39.18000030517578,39.81999969482422,622750.0
2008-06-11,38.380001068115234,40.0,38.31999969482422,39.81999969482422,732250.0
2008-06-12,39.599998474121094,40.2599983215332,38.2599983215332,38.2599983215332,1592800.0
2008-06-13,38.7599983215332,40.119998931884766,38.119998931884766,39.63999938964844,1333550.0
2008-06-16,40.18000030517578,40.7400016784668,38.220001220703125,38.220001220703125,1272800.0
2008-06-17,40.619998931884766,41.040000915527344,39.959999084472656,40.459999084472656,929900.0
2008-06-18,41.279998779296875,41.439998626708984,39.380001068115234,40.380001068115234,1371850.0
2008-06-19,39.7599983215332,41.540000915527344,39.540000915527344,40.36000061035156,1296850.0
2008-06-20,37.7599983215332,40.040000915527344,37.5,39.380001068115234,1711900.0
2008-06-23,38.47999954223633,38.939998626708984,37.47999954223633,37.720001220703125,1434950.0
2008-06-24,37.119998931884766,38.779998779296875,36.91999816894531,38.5,1060750.0
2008-06-25,35.7599983215332,37.779998779296875,35.5,37.119998931884766,1475500.0
2008-06-26,34.15999984741211,35.91999816894531,33.7400016784668,35.5,1562400.0
2008-06-27,34.52000045776367,35.97999954223633,33.5,34.20000076293945,7468900.0
2008-06-30,35.41999816894531,36.459999084472656,34.400001525878906,34.400001525878906,1939650.0
2008-07-01,35.08000183105469,35.5,33.52000045776367,35.13999938964844,2186750.0
2008-07-02,34.36000061035156,36.15999984741211,34.15999984741211,35.380001068115234,2896850.0
2008-07-03,30.219999313354492,34.0,29.940000534057617,33.779998779296875,3406800.0
2008-07-07,30.3799991607666,31.559999465942383,30.0,30.200000762939453,2005900.0
2008-07-08,31.860000610351562,31.920000076293945,30.219999313354492,30.399999618530273,1364250.0
2008-07-09,31.18000030517578,32.36000061035156,31.0,32.119998931884766,1027350.0
2008-07-10,31.479999542236328,31.81999969482422,30.799999237060547,31.15999984741211,1100650.0
2008-07-11,30.899999618530273,31.65999984741211,30.100000381469727,30.899999618530273,830950.0
2008-07-14,31.520000457763672,31.600000381469727,30.100000381469727,31.200000762939453,1108250.0
2008-07-15,31.239999771118164,32.560001373291016,28.799999237060547,30.799999237060547,2101200.0
2008-07-16,30.979999542236328,31.8799991607666,30.459999084472656,31.5,1155600.0
2008-07-17,31.739999771118164,32.36000061035156,30.84000015258789,31.200000762939453,743550.0
2008-07-18,30.399999618530273,32.18000030517578,28.239999771118164,28.31999969482422,913200.0
2008-07-21,31.440000534057617,31.760000228881836,30.200000762939453,30.420000076293945,769150.0
2008-07-22,31.260000228881836,31.299999237060547,30.559999465942383,31.299999237060547,793400.0
2008-07-23,31.739999771118164,32.599998474121094,31.0,31.540000915527344,1176200.0
2008-07-24,31.34000015258789,32.13999938964844,30.100000381469727,32.0,1315450.0
2008-07-25,31.959999084472656,32.34000015258789,31.139999389648438,31.34000015258789,806450.0
2008-07-28,31.020000457763672,31.979999542236328,30.739999771118164,31.979999542236328,418550.0
2008-07-29,32.47999954223633,32.65999984741211,30.940000534057617,31.040000915527344,693700.0
2008-07-30,33.720001220703125,33.779998779296875,32.58000183105469,32.81999969482422,471450.0
2008-07-31,33.2599983215332,33.779998779296875,32.79999923706055,33.34000015258789,522450.0
2008-08-01,33.2599983215332,33.599998474121094,32.52000045776367,33.58000183105469,838050.0
2008-08-04,33.619998931884766,33.86000061035156,32.84000015258789,33.08000183105469,557500.0
2008-08-05,34.900001525878906,34.959999084472656,33.47999954223633,33.47999954223633,692900.0
2008-08-06,35.400001525878906,35.70000076293945,34.0,34.58000183105469,1001400.0
2008-08-07,34.79999923706055,35.86000061035156,33.97999954223633,35.29999923706055,1088100.0
2008-08-08,34.5,34.81999969482422,33.52000045776367,34.5,1115850.0
2008-08-11,35.84000015258789,36.599998474121094,34.439998626708984,34.439998626708984,1198250.0
2008-08-12,35.0,36.0,34.86000061035156,36.0,557650.0
2008-08-13,34.540000915527344,35.400001525878906,33.86000061035156,34.939998626708984,387450.0
2008-08-14,34.47999954223633,34.880001068115234,34.060001373291016,34.20000076293945,329200.0
2008-08-15,34.97999954223633,35.099998474121094,33.65999984741211,34.119998931884766,636900.0
2008-08-18,35.099998474121094,35.13999938964844,34.13999938964844,34.939998626708984,525950.0
2008-08-19,32.79999923706055,34.97999954223633,32.439998626708984,34.97999954223633,684750.0
2008-08-20,33.41999816894531,34.13999938964844,32.41999816894531,32.68000030517578,697900.0
2008-08-21,34.79999923706055,35.279998779296875,33.099998474121094,33.29999923706055,1202100.0
2008-08-22,34.70000076293945,35.220001220703125,34.58000183105469,35.02000045776367,638150.0
2008-08-25,33.2400016784668,34.70000076293945,33.08000183105469,34.599998474121094,664050.0
2008-08-26,33.41999816894531,33.439998626708984,32.84000015258789,33.2400016784668,440550.0
2008-08-27,33.91999816894531,34.220001220703125,33.31999969482422,33.63999938964844,271800.0
2008-08-28,34.7400016784668,34.97999954223633,33.720001220703125,33.84000015258789,271050.0
2008-08-29,33.7400016784668,34.880001068115234,33.220001220703125,34.68000030517578,792800.0
2008-09-02,35.439998626708984,35.439998626708984,34.119998931884766,34.18000030517578,647150.0
2008-09-03,35.119998931884766,35.70000076293945,34.599998474121094,35.400001525878906,787950.0
2008-09-04,34.58000183105469,35.439998626708984,33.97999954223633,35.380001068115234,2495250.0
2008-09-05,33.5,34.79999923706055,33.380001068115234,34.040000915527344,849000.0
2008-09-08,34.34000015258789,35.400001525878906,33.84000015258789,34.47999954223633,872950.0
2008-09-09,34.599998474121094,35.47999954223633,34.18000030517578,34.7599983215332,1053400.0
2008-09-10,34.86000061035156,35.220001220703125,34.439998626708984,34.79999923706055,795700.0
2008-09-11,34.65999984741211,34.779998779296875,33.84000015258789,34.5,777000.0
2008-09-12,35.779998779296875,35.91999816894531,33.900001525878906,34.58000183105469,665750.0
2008-09-15,33.02000045776367,35.720001220703125,33.0,34.540000915527344,434600.0
2008-09-16,33.15999984741211,33.2599983215332,31.979999542236328,32.2599983215332,1403400.0
2008-09-17,30.739999771118164,33.279998779296875,30.520000457763672,32.599998474121094,1375500.0
2008-09-18,32.380001068115234,32.68000030517578,30.239999771118164,30.920000076293945,1651250.0
2008-09-19,33.86000061035156,35.79999923706055,33.040000915527344,33.70000076293945,2494900.0
2008-09-22,31.18000030517578,34.0,30.780000686645508,33.380001068115234,649600.0
2008-09-23,30.1200008392334,31.719999313354492,29.899999618530273,31.520000457763672,1204250.0
2008-09-24,29.81999969482422,30.739999771118164,29.34000015258789,30.399999618530273,829650.0
2008-09-25,29.399999618530273,30.760000228881836,29.18000030517578,29.700000762939453,1167350.0
2008-09-26,27.799999237060547,28.899999618530273,27.600000381469727,28.899999618530273,1909350.0
2008-09-29,25.959999084472656,27.299999237060547,25.100000381469727,27.299999237060547,1947800.0
2008-09-30,27.979999542236328,28.34000015258789,26.280000686645508,26.280000686645508,1203800.0
2008-10-01,30.5,31.059999465942383,27.440000534057617,27.6200008392334,1873650.0
2008-10-02,28.559999465942383,31.34000015258789,28.280000686645508,30.3799991607666,1121400.0
2008-10-03,29.239999771118164,30.059999465942383,28.700000762939453,29.020000457763672,1408450.0
2008-10-06,30.719999313354492,30.719999313354492,27.420000076293945,30.440000534057617,2664200.0
2008-10-07,31.959999084472656,33.0,30.3799991607666,30.639999389648438,2879050.0
2008-10-08,30.3799991607666,32.97999954223633,30.0,30.719999313354492,2701100.0
2008-10-09,26.979999542236328,31.559999465942383,25.68000030517578,30.979999542236328,2065750.0
2008-10-10,26.059999465942383,27.700000762939453,22.239999771118164,25.65999984741211,3093950.0
2008-10-13,28.15999984741211,28.68000030517578,26.68000030517578,27.0,1021200.0
2008-10-14,28.5,30.0,28.020000457763672,28.979999542236328,1593600.0
2008-10-15,26.079999923706055,28.479999542236328,25.860000610351562,27.479999542236328,853400.0
2008-10-16,26.6200008392334,27.219999313354492,24.459999084472656,25.860000610351562,1444300.0
2008-10-17,27.15999984741211,28.139999389648438,25.280000686645508,25.760000228881836,2023100.0
2008-10-20,29.920000076293945,30.059999465942383,27.920000076293945,28.5,1162950.0
2008-10-21,28.520000457763672,29.860000610351562,28.31999969482422,28.719999313354492,935900.0
2008-10-22,27.920000076293945,28.440000534057617,26.799999237060547,28.0,1699250.0
2008-10-23,26.68000030517578,28.1200008392334,25.280000686645508,27.799999237060547,1251800.0
2008-10-24,25.459999084472656,26.200000762939453,25.0,25.3799991607666,1164550.0
2008-10-27,25.739999771118164,25.8799991607666,24.200000762939453,24.739999771118164,778100.0
2008-10-28,27.559999465942383,27.639999389648438,26.239999771118164,26.719999313354492,1606300.0
2008-10-29,27.739999771118164,28.719999313354492,27.399999618530273,27.719999313354492,1169100.0
2008-10-30,28.579999923706055,28.860000610351562,27.739999771118164,28.399999618530273,1610550.0
2008-10-31,27.479999542236328,28.600000381469727,26.760000228881836,28.0,1425000.0
2008-11-03,28.079999923706055,28.440000534057617,27.219999313354492,27.459999084472656,988850.0
2008-11-04,29.280000686645508,30.0,28.0,28.0,1907300.0
2008-11-05,28.040000915527344,29.860000610351562,26.5,28.3799991607666,2410150.0
2008-11-06,27.1200008392334,28.360000610351562,26.8799991607666,28.020000457763672,1366700.0
2008-11-07,27.0,28.040000915527344,25.799999237060547,27.520000457763672,1685250.0
2008-11-10,26.020000457763672,27.780000686645508,25.440000534057617,27.780000686645508,1138800.0
2008-11-11,25.540000915527344,26.18000030517578,24.079999923706055,26.0,1012250.0
2008-11-12,22.040000915527344,25.440000534057617,21.739999771118164,25.219999313354492,1635400.0
2008-11-13,23.18000030517578,23.219999313354492,21.100000381469727,21.979999542236328,1747200.0
2008-11-14,23.540000915527344,24.139999389648438,21.84000015258789,22.420000076293945,1399350.0
2008-11-17,23.15999984741211,25.040000915527344,22.799999237060547,25.040000915527344,1134650.0
2008-11-18,24.0,24.700000762939453,23.059999465942383,24.299999237060547,1027650.0
2008-11-19,22.959999084472656,24.059999465942383,22.719999313354492,23.600000381469727,1635500.0
2008-11-20,21.420000076293945,22.959999084472656,20.860000610351562,22.639999389648438,1260150.0
2008-11-21,22.200000762939453,22.299999237060547,20.459999084472656,21.65999984741211,1281650.0
2008-11-24,24.1200008392334,24.440000534057617,22.100000381469727,22.940000534057617,1267650.0
2008-11-25,24.239999771118164,24.959999084472656,23.360000610351562,24.040000915527344,1874900.0
2008-11-26,27.940000534057617,28.18000030517578,23.84000015258789,23.84000015258789,1500450.0
2008-11-28,29.280000686645508,29.399999618530273,26.940000534057617,27.260000228881836,676800.0
2008-12-01,27.239999771118164,28.81999969482422,26.8799991607666,28.760000228881836,1218450.0
2008-12-02,27.65999984741211,28.280000686645508,26.3799991607666,27.959999084472656,1178200.0
2008-12-03,29.639999389648438,29.959999084472656,26.559999465942383,26.559999465942383,1513800.0
2008-12-04,29.1200008392334,30.1200008392334,28.420000076293945,29.459999084472656,1149650.0
2008-12-05,30.780000686645508,30.799999237060547,28.700000762939453,29.280000686645508,1276400.0
2008-12-08,31.5,31.979999542236328,30.0,30.940000534057617,2201600.0
2008-12-09,30.260000228881836,31.299999237060547,29.600000381469727,31.18000030517578,1801750.0
2008-12-10,30.579999923706055,32.040000915527344,30.059999465942383,30.68000030517578,1457100.0
2008-12-11,30.059999465942383,31.639999389648438,29.68000030517578,30.1200008392334,878700.0
2008-12-12,29.65999984741211,30.399999618530273,29.059999465942383,29.799999237060547,713450.0
2008-12-15,29.18000030517578,30.5,28.5,30.219999313354492,489150.0
2008-12-16,31.31999969482422,31.3799991607666,29.18000030517578,29.18000030517578,1282450.0
2008-12-17,31.520000457763672,32.060001373291016,30.600000381469727,30.600000381469727,931050.0
2008-12-18,31.440000534057617,32.540000915527344,31.100000381469727,32.540000915527344,1412100.0
2008-12-19,31.360000610351562,31.579999923706055,30.34000015258789,31.579999923706055,1643200.0
2008-12-22,29.6200008392334,31.399999618530273,28.780000686645508,31.399999618530273,1407600.0
2008-12-23,29.260000228881836,30.079999923706055,28.5,30.079999923706055,957650.0
2008-12-24,28.479999542236328,29.239999771118164,28.280000686645508,29.239999771118164,208100.0
2008-12-26,28.65999984741211,29.239999771118164,28.18000030517578,28.31999969482422,268000.0
2008-12-29,28.6200008392334,28.979999542236328,28.31999969482422,28.65999984741211,736900.0
2008-12-30,28.479999542236328,29.0,28.040000915527344,28.780000686645508,786450.0
2008-12-31,29.700000762939453,29.959999084472656,28.040000915527344,28.239999771118164,1619550.0
2009-01-02,29.719999313354492,29.920000076293945,28.559999465942383,29.860000610351562,1552250.0
2009-01-05,31.079999923706055,31.280000686645508,29.520000457763672,29.799999237060547,1936750.0
2009-01-06,33.91999816894531,34.0,31.5,32.29999923706055,4141650.0
2009-01-07,35.119998931884766,35.65999984741211,32.720001220703125,33.599998474121094,3314700.0
2009-01-08,35.5,35.58000183105469,32.720001220703125,34.380001068115234,2060050.0
2009-01-09,34.5,35.599998474121094,33.68000030517578,35.58000183105469,1481850.0
2009-01-12,32.02000045776367,34.459999084472656,31.540000915527344,34.400001525878906,2075250.0
2009-01-13,32.380001068115234,32.5,31.739999771118164,32.2599983215332,1402750.0
2009-01-14,31.940000534057617,32.31999969482422,31.399999618530273,32.18000030517578,1651400.0
2009-01-15,27.739999771118164,31.760000228881836,25.84000015258789,31.760000228881836,5022050.0
2009-01-16,27.079999923706055,28.5,26.68000030517578,27.739999771118164,1551000.0
2009-01-20,25.239999771118164,28.399999618530273,25.1200008392334,27.200000762939453,1923650.0
2009-01-21,26.84000015258789,27.020000457763672,25.0,25.260000228881836,2220250.0
2009-01-22,26.84000015258789,27.3799991607666,25.760000228881836,26.260000228881836,1922800.0
2009-01-23,25.559999465942383,26.3799991607666,25.299999237060547,26.3799991607666,1969600.0
2009-01-26,26.579999923706055,26.860000610351562,24.239999771118164,24.239999771118164,1631800.0
2009-01-27,26.940000534057617,27.440000534057617,25.299999237060547,26.540000915527344,2284950.0
2009-01-28,28.15999984741211,28.280000686645508,27.100000381469727,27.719999313354492,1539450.0
2009-01-29,27.559999465942383,29.020000457763672,27.15999984741211,27.799999237060547,1280450.0
2009-01-30,27.18000030517578,28.15999984741211,26.81999969482422,28.139999389648438,1132250.0
2009-02-02,27.81999969482422,28.260000228881836,26.239999771118164,26.780000686645508,1701350.0
2009-02-03,28.5,28.600000381469727,26.920000076293945,28.280000686645508,1750000.0
2009-02-04,29.100000381469727,30.0,28.979999542236328,29.0,1756950.0
2009-02-05,29.959999084472656,30.0,28.739999771118164,29.100000381469727,1207850.0
2009-02-06,29.860000610351562,30.399999618530273,29.399999618530273,29.899999618530273,1265750.0
2009-02-09,30.799999237060547,30.920000076293945,29.600000381469727,29.979999542236328,1654350.0
2009-02-10,28.81999969482422,31.040000915527344,28.3799991607666,30.079999923706055,1424700.0
2009-02-11,28.479999542236328,29.34000015258789,27.780000686645508,28.920000076293945,1584900.0
2009-02-12,28.6200008392334,28.739999771118164,27.559999465942383,28.239999771118164,904250.0
2009-02-13,29.299999237060547,29.940000534057617,28.520000457763672,28.719999313354492,1108000.0
2009-02-17,27.65999984741211,28.559999465942383,27.100000381469727,28.420000076293945,1371050.0
2009-02-18,26.559999465942383,28.079999923706055,26.18000030517578,28.079999923706055,1426700.0
2009-02-19,25.100000381469727,27.420000076293945,24.84000015258789,26.780000686645508,2176700.0
2009-02-20,25.0,25.420000076293945,21.260000228881836,24.84000015258789,3289800.0
2009-02-23,24.139999389648438,25.719999313354492,23.959999084472656,25.5,2295000.0
2009-02-24,25.139999389648438,25.260000228881836,23.520000457763672,24.0,2959100.0
2009-02-25,25.31999969482422,26.18000030517578,23.540000915527344,25.479999542236328,2304950.0
2009-02-26,26.719999313354492,29.459999084472656,26.559999465942383,27.5,3334900.0
2009-02-27,29.0,30.0,26.040000915527344,26.040000915527344,4601400.0
2009-03-02,26.959999084472656,29.260000228881836,26.799999237060547,28.700000762939453,1810150.0
2009-03-03,26.639999389648438,28.020000457763672,26.219999313354492,27.68000030517578,1681000.0
2009-03-04,28.860000610351562,29.399999618530273,27.34000015258789,27.760000228881836,1951350.0
2009-03-05,28.31999969482422,29.520000457763672,27.799999237060547,27.81999969482422,2239050.0
2009-03-06,28.719999313354492,29.559999465942383,28.0,28.559999465942383,2040150.0
2009-03-09,29.1200008392334,29.600000381469727,27.65999984741211,27.700000762939453,1551850.0
2009-03-10,30.440000534057617,31.280000686645508,29.139999389648438,29.280000686645508,2283050.0
2009-03-11,31.299999237060547,31.799999237060547,30.34000015258789,30.940000534057617,2411500.0
2009-03-12,31.84000015258789,32.18000030517578,30.639999389648438,31.0,2317550.0
2009-03-13,33.70000076293945,33.79999923706055,32.20000076293945,32.47999954223633,2497300.0
2009-03-16,32.31999969482422,34.0,32.08000183105469,33.13999938964844,1650500.0
2009-03-17,33.7599983215332,33.7599983215332,31.780000686645508,31.799999237060547,1063000.0
2009-03-18,34.439998626708984,34.63999938964844,33.0,33.36000061035156,1591150.0
2009-03-19,34.560001373291016,34.63999938964844,33.939998626708984,34.400001525878906,1044250.0
2009-03-20,33.2599983215332,34.86000061035156,33.2400016784668,34.5,998700.0
2009-03-23,35.220001220703125,35.41999816894531,33.41999816894531,33.41999816894531,1424950.0
2009-03-24,34.599998474121094,35.599998474121094,34.2599983215332,34.41999816894531,1778350.0
2009-03-25,34.97999954223633,35.68000030517578,33.97999954223633,34.52000045776367,1934000.0
2009-03-26,35.97999954223633,36.20000076293945,34.70000076293945,34.70000076293945,1786300.0
2009-03-27,35.040000915527344,35.97999954223633,34.70000076293945,35.779998779296875,800300.0
2009-03-30,34.040000915527344,35.2599983215332,33.459999084472656,34.540000915527344,1399250.0
2009-03-31,34.15999984741211,35.400001525878906,33.79999923706055,34.2400016784668,1370450.0
2009-04-01,35.439998626708984,36.0,33.439998626708984,33.68000030517578,1848600.0
2009-04-02,37.5,37.959999084472656,35.900001525878906,36.119998931884766,3664700.0
2009-04-03,36.65999984741211,37.880001068115234,36.099998474121094,36.099998474121094,1423250.0
2009-04-06,35.900001525878906,36.36000061035156,35.0,36.36000061035156,1072150.0
2009-04-07,33.81999969482422,35.29999923706055,33.779998779296875,35.29999923706055,2445850.0
2009-04-08,33.68000030517578,34.31999969482422,33.119998931884766,33.5,1752050.0
2009-04-09,34.439998626708984,35.0,33.939998626708984,33.939998626708984,1115300.0
2009-04-13,34.15999984741211,34.52000045776367,33.7400016784668,34.20000076293945,459900.0
2009-04-14,33.599998474121094,34.52000045776367,33.47999954223633,34.52000045776367,657350.0
2009-04-15,33.439998626708984,33.52000045776367,32.68000030517578,33.5,940000.0
2009-04-16,34.31999969482422,34.97999954223633,33.91999816894531,33.91999816894531,938500.0
2009-04-17,33.15999984741211,34.540000915527344,33.060001373291016,34.540000915527344,889400.0
2009-04-20,31.860000610351562,33.15999984741211,31.600000381469727,32.939998626708984,1017700.0
2009-04-21,32.459999084472656,32.79999923706055,31.6200008392334,31.65999984741211,1012900.0
2009-04-22,32.41999816894531,33.31999969482422,32.18000030517578,32.540000915527344,812250.0
2009-04-23,32.18000030517578,32.939998626708984,31.700000762939453,32.880001068115234,799600.0
2009-04-24,32.20000076293945,32.47999954223633,31.399999618530273,32.119998931884766,583100.0
2009-04-27,32.86000061035156,33.560001373291016,31.700000762939453,31.700000762939453,879000.0
2009-04-28,32.040000915527344,32.84000015258789,31.780000686645508,32.380001068115234,822900.0
2009-04-29,33.08000183105469,33.459999084472656,32.040000915527344,32.2400016784668,1537250.0
2009-04-30,34.18000030517578,34.7400016784668,33.18000030517578,33.400001525878906,1358150.0
2009-05-01,34.099998474121094,34.52000045776367,33.279998779296875,33.939998626708984,1359900.0
2009-05-04,36.0,36.0,34.459999084472656,34.560001373291016,1772000.0
2009-05-05,35.439998626708984,36.0,34.5,35.959999084472656,837400.0
2009-05-06,36.880001068115234,36.959999084472656,34.65999984741211,36.0,1491150.0
2009-05-07,33.900001525878906,37.70000076293945,33.220001220703125,37.34000015258789,2115650.0
2009-05-08,34.7400016784668,35.47999954223633,34.0,34.599998474121094,1163400.0
2009-05-11,34.91999816894531,35.36000061035156,33.439998626708984,34.119998931884766,708550.0
2009-05-12,34.2599983215332,34.939998626708984,33.65999984741211,34.91999816894531,558650.0
2009-05-13,33.2599983215332,33.81999969482422,33.0,33.79999923706055,776950.0
2009-05-14,33.47999954223633,34.099998474121094,32.68000030517578,33.439998626708984,1137950.0
2009-05-15,33.459999084472656,33.97999954223633,32.79999923706055,33.52000045776367,949750.0
2009-05-18,35.040000915527344,35.20000076293945,32.97999954223633,33.70000076293945,1196850.0
2009-05-19,35.29999923706055,35.720001220703125,34.439998626708984,35.20000076293945,1610650.0
2009-05-20,34.5,36.0,34.36000061035156,35.779998779296875,1146950.0
2009-05-21,33.47999954223633,34.380001068115234,33.13999938964844,34.380001068115234,1442600.0
2009-05-22,33.439998626708984,33.959999084472656,33.20000076293945,33.70000076293945,1162750.0
2009-05-26,33.900001525878906,34.400001525878906,33.20000076293945,33.34000015258789,1180450.0
2009-05-27,34.0,34.380001068115234,33.20000076293945,34.13999938964844,1469350.0
2009-05-28,34.29999923706055,34.540000915527344,33.5,34.18000030517578,1754150.0
2009-05-29,34.2599983215332,34.79999923706055,33.7599983215332,34.79999923706055,1455150.0
2009-06-01,34.439998626708984,35.119998931884766,34.13999938964844,34.47999954223633,1048450.0
2009-06-02,32.900001525878906,34.15999984741211,32.400001525878906,34.040000915527344,2483050.0
2009-06-03,30.760000228881836,32.779998779296875,30.399999618530273,32.52000045776367,2015600.0
2009-06-04,30.079999923706055,31.34000015258789,29.540000915527344,31.020000457763672,2329150.0
2009-06-05,28.31999969482422,30.6200008392334,27.979999542236328,30.239999771118164,3533150.0
2009-06-08,28.719999313354492,29.0,26.579999923706055,28.31999969482422,2977600.0
2009-06-09,30.040000915527344,30.440000534057617,28.540000915527344,28.799999237060547,2823750.0
2009-06-10,29.31999969482422,30.479999542236328,28.440000534057617,30.479999542236328,2516250.0
2009-06-11,28.799999237060547,29.899999618530273,28.700000762939453,29.239999771118164,1327250.0
2009-06-12,29.6200008392334,29.719999313354492,28.600000381469727,28.600000381469727,1094450.0
2009-06-15,29.059999465942383,29.5,28.65999984741211,29.5,1028350.0
2009-06-16,27.940000534057617,29.239999771118164,27.760000228881836,28.899999618530273,1717000.0
2009-06-17,27.940000534057617,28.399999618530273,27.459999084472656,27.84000015258789,1133350.0
2009-06-18,27.600000381469727,28.31999969482422,27.5,27.81999969482422,1394550.0
2009-06-19,27.719999313354492,28.139999389648438,27.479999542236328,28.139999389648438,1337700.0
2009-06-22,27.239999771118164,27.68000030517578,26.700000762939453,27.280000686645508,1251200.0
2009-06-23,28.65999984741211,30.5,28.0,29.719999313354492,7829600.0
2009-06-24,29.260000228881836,29.479999542236328,28.440000534057617,28.84000015258789,2723400.0
2009-06-25,29.31999969482422,29.5,28.760000228881836,28.760000228881836,2626750.0
2009-06-26,29.34000015258789,29.579999923706055,29.020000457763672,29.280000686645508,2427000.0
2009-06-29,28.520000457763672,30.15999984741211,28.520000457763672,29.68000030517578,38411250.0
2009-06-30,26.6200008392334,28.5,26.440000534057617,28.34000015258789,9510700.0
2009-07-01,25.260000228881836,26.979999542236328,24.700000762939453,26.719999313354492,10395050.0
2009-07-02,24.360000610351562,25.280000686645508,24.0,25.040000915527344,3991800.0
2009-07-06,23.540000915527344,24.31999969482422,23.18000030517578,24.31999969482422,3840800.0
2009-07-07,24.34000015258789,25.219999313354492,23.459999084472656,23.459999084472656,4890800.0
2009-07-08,25.18000030517578,25.440000534057617,24.18000030517578,24.420000076293945,6526650.0
2009-07-09,25.420000076293945,25.799999237060547,24.31999969482422,25.100000381469727,4686250.0
2009-07-10,25.100000381469727,25.360000610351562,24.600000381469727,25.18000030517578,2688350.0
2009-07-13,25.1200008392334,25.760000228881836,24.420000076293945,25.639999389648438,2880900.0
2009-07-14,26.020000457763672,26.15999984741211,24.84000015258789,25.079999923706055,3342650.0
2009-07-15,26.139999389648438,26.6200008392334,25.920000076293945,26.420000076293945,3446900.0
2009-07-16,25.780000686645508,26.139999389648438,25.219999313354492,26.139999389648438,2581650.0
2009-07-17,25.420000076293945,26.0,25.1200008392334,25.739999771118164,1638400.0
2009-07-20,25.459999084472656,26.0,25.34000015258789,25.520000457763672,1599250.0
2009-07-21,25.260000228881836,25.84000015258789,24.899999618530273,25.5,2313200.0
2009-07-22,25.219999313354492,25.6200008392334,24.940000534057617,25.219999313354492,3359950.0
2009-07-23,24.979999542236328,25.34000015258789,24.799999237060547,25.239999771118164,2213950.0
2009-07-24,25.739999771118164,25.799999237060547,25.139999389648438,25.200000762939453,2605550.0
2009-07-27,25.899999618530273,26.0,25.0,25.5,2460750.0
2009-07-28,26.540000915527344,27.040000915527344,25.34000015258789,25.81999969482422,3649350.0
2009-07-29,25.8799991607666,26.200000762939453,25.600000381469727,26.200000762939453,2041650.0
2009-07-30,23.3799991607666,25.700000762939453,22.780000686645508,25.559999465942383,9711300.0
2009-07-31,23.700000762939453,24.040000915527344,23.3799991607666,23.440000534057617,2743500.0
2009-08-03,24.81999969482422,24.84000015258789,23.700000762939453,23.979999542236328,2699250.0
2009-08-04,25.31999969482422,25.34000015258789,24.219999313354492,24.719999313354492,3211950.0
2009-08-05,25.3799991607666,25.700000762939453,24.959999084472656,25.34000015258789,4451250.0
2009-08-06,17.979999542236328,21.0,16.899999618530273,21.0,26151200.0
2009-08-07,17.479999542236328,18.18000030517578,17.100000381469727,18.15999984741211,7408600.0
2009-08-10,18.079999923706055,18.5,17.459999084472656,17.780000686645508,5245600.0
2009-08-11,18.1200008392334,18.280000686645508,17.600000381469727,17.700000762939453,3957250.0
2009-08-12,18.059999465942383,18.360000610351562,17.84000015258789,18.040000915527344,3139000.0
2009-08-13,17.700000762939453,18.200000762939453,17.540000915527344,18.020000457763672,3102600.0
2009-08-14,17.520000457763672,17.8799991607666,17.440000534057617,17.8799991607666,2288600.0
2009-08-17,17.0,17.540000915527344,16.81999969482422,17.040000915527344,3696550.0
2009-08-18,16.520000457763672,16.780000686645508,16.299999237060547,16.780000686645508,3532450.0
2009-08-19,15.880000114440918,16.579999923706055,15.760000228881836,16.3799991607666,5531600.0
2009-08-20,16.219999313354492,16.260000228881836,15.699999809265137,15.899999618530273,2608000.0
2009-08-21,16.020000457763672,16.459999084472656,15.979999542236328,16.260000228881836,2244850.0
2009-08-24,16.0,16.219999313354492,15.880000114440918,16.200000762939453,1492650.0
2009-08-25,16.0,16.200000762939453,15.899999618530273,16.15999984741211,1910750.0
2009-08-26,16.0,16.219999313354492,15.859999656677246,16.059999465942383,3240650.0
2009-08-27,16.739999771118164,16.84000015258789,16.0,16.0,5140100.0
2009-08-28,16.399999618530273,17.020000457763672,16.399999618530273,17.020000457763672,3619900.0
2009-08-31,15.920000076293945,16.299999237060547,15.720000267028809,16.280000686645508,2213950.0
2009-09-01,15.4399995803833,16.1200008392334,15.420000076293945,15.880000114440918,2298350.0
2009-09-02,15.819999694824219,16.059999465942383,15.15999984741211,15.680000305175781,4147950.0
2009-09-03,15.979999542236328,16.040000915527344,15.65999984741211,15.9399995803833,1906800.0
2009-09-04,16.34000015258789,16.399999618530273,15.779999732971191,15.979999542236328,1422950.0
2009-09-08,16.5,16.68000030517578,16.360000610351562,16.600000381469727,1245600.0
2009-09-09,16.5,16.600000381469727,16.31999969482422,16.459999084472656,2266600.0
2009-09-10,17.760000228881836,17.81999969482422,16.520000457763672,16.65999984741211,8160500.0
2009-09-11,19.239999771118164,19.8799991607666,17.65999984741211,17.940000534057617,11144150.0
2009-09-14,18.760000228881836,19.100000381469727,18.299999237060547,19.0,3636950.0
2009-09-15,19.18000030517578,19.719999313354492,18.520000457763672,18.860000610351562,4648150.0
2009-09-16,19.920000076293945,20.0,18.899999618530273,19.360000610351562,6511900.0
2009-09-17,19.479999542236328,20.31999969482422,18.979999542236328,19.979999542236328,6315850.0
2009-09-18,20.280000686645508,20.440000534057617,19.219999313354492,19.5,6450600.0
2009-09-21,20.079999923706055,21.299999237060547,19.700000762939453,20.200000762939453,6646600.0
2009-09-22,20.079999923706055,20.799999237060547,19.799999237060547,20.299999237060547,4777700.0
2009-09-23,20.0,20.3799991607666,19.799999237060547,20.299999237060547,4319950.0
2009-09-24,19.239999771118164,20.18000030517578,18.739999771118164,19.799999237060547,3059000.0
2009-09-25,19.799999237060547,19.940000534057617,18.81999969482422,19.100000381469727,3300600.0
2009-09-28,19.459999084472656,20.3799991607666,19.31999969482422,19.899999618530273,2269150.0
2009-09-29,19.239999771118164,19.700000762939453,19.139999389648438,19.420000076293945,2176450.0
2009-09-30,18.719999313354492,19.459999084472656,18.579999923706055,19.260000228881836,5155250.0
2009-10-01,16.979999542236328,18.18000030517578,16.760000228881836,18.059999465942383,9550800.0
2009-10-02,16.719999313354492,17.34000015258789,16.360000610351562,16.8799991607666,5173550.0
2009-10-05,17.020000457763672,17.34000015258789,16.81999969482422,16.860000610351562,2854500.0
2009-10-06,16.940000534057617,17.420000076293945,16.860000610351562,17.1200008392334,2536550.0
2009-10-07,16.899999618530273,17.260000228881836,16.65999984741211,17.0,2346550.0
2009-10-08,16.760000228881836,17.1200008392334,16.65999984741211,17.040000915527344,2669450.0
2009-10-09,16.139999389648438,16.860000610351562,15.859999656677246,16.68000030517578,4949800.0
2009-10-12,16.020000457763672,16.31999969482422,15.300000190734863,16.239999771118164,6479800.0
2009-10-13,15.079999923706055,16.15999984741211,15.0,16.15999984741211,6584850.0
2009-10-14,14.640000343322754,15.399999618530273,14.15999984741211,15.34000015258789,12343850.0
2009-10-15,14.720000267028809,15.119999885559082,14.520000457763672,14.619999885559082,5722200.0
2009-10-16,14.300000190734863,14.699999809265137,14.0600004196167,14.699999809265137,4664150.0
2009-10-19,14.0,14.34000015258789,13.920000076293945,14.34000015258789,4423600.0
2009-10-20,13.140000343322754,13.600000381469727,12.9399995803833,13.5600004196167,8255200.0
2009-10-21,13.180000305175781,13.380000114440918,13.039999961853027,13.079999923706055,4739500.0
2009-10-22,14.239999771118164,14.680000305175781,13.640000343322754,13.640000343322754,8788300.0
2009-10-23,13.279999732971191,14.220000267028809,13.220000267028809,13.880000114440918,8131250.0
2009-10-26,13.039999961853027,14.0600004196167,13.0,13.579999923706055,6162250.0
2009-10-27,12.960000038146973,13.420000076293945,12.880000114440918,13.279999732971191,5588400.0
2009-10-28,12.819999694824219,13.079999923706055,12.619999885559082,12.920000076293945,4610200.0
2009-10-29,13.020000457763672,13.279999732971191,12.819999694824219,12.9399995803833,4384900.0
2009-10-30,12.460000038146973,13.140000343322754,12.4399995803833,13.039999961853027,2883000.0
2009-11-02,12.420000076293945,12.739999771118164,12.260000228881836,12.600000381469727,4440650.0
2009-11-03,12.800000190734863,12.859999656677246,12.100000381469727,12.34000015258789,3192100.0
2009-11-04,13.239999771118164,13.4399995803833,12.819999694824219,12.979999542236328,5693700.0
2009-11-05,12.020000457763672,13.84000015258789,11.300000190734863,13.699999809265137,13116150.0
2009-11-06,11.960000038146973,12.140000343322754,11.5600004196167,12.020000457763672,7451800.0
2009-11-09,12.079999923706055,12.239999771118164,11.819999694824219,12.0,7447750.0
2009-11-10,11.699999809265137,12.020000457763672,11.619999885559082,11.979999542236328,4683050.0
2009-11-11,11.9399995803833,12.0,11.699999809265137,11.779999732971191,2647450.0
2009-11-12,12.220000267028809,12.319999694824219,11.84000015258789,11.920000076293945,5586350.0
2009-11-13,12.0,12.34000015258789,11.979999542236328,12.279999732971191,3308250.0
2009-11-16,12.199999809265137,12.300000190734863,12.020000457763672,12.039999961853027,4175600.0
2009-11-17,12.34000015258789,12.380000114440918,12.020000457763672,12.199999809265137,2426550.0
2009-11-18,12.319999694824219,12.5,12.199999809265137,12.300000190734863,1862150.0
2009-11-19,12.239999771118164,12.319999694824219,11.920000076293945,12.319999694824219,2788100.0
2009-11-20,13.039999961853027,13.460000038146973,12.100000381469727,12.199999809265137,11357400.0
2009-11-23,13.220000267028809,13.420000076293945,12.819999694824219,13.119999885559082,5518150.0
2009-11-24,12.65999984741211,13.239999771118164,12.619999885559082,13.239999771118164,3301100.0
2009-11-25,12.920000076293945,13.020000457763672,12.640000343322754,12.739999771118164,2018950.0
2009-11-27,12.640000343322754,12.779999732971191,12.140000343322754,12.579999923706055,1234350.0
2009-11-30,12.600000381469727,12.859999656677246,12.520000457763672,12.579999923706055,2925750.0
2009-12-01,13.0,13.039999961853027,12.539999961853027,12.640000343322754,2289650.0
2009-12-02,13.319999694824219,13.5,13.0,13.079999923706055,2599000.0
2009-12-03,13.199999809265137,13.520000457763672,13.119999885559082,13.359999656677246,2393000.0
2009-12-04,13.199999809265137,13.4399995803833,13.020000457763672,13.15999984741211,2388300.0
2009-12-07,14.0,14.039999961853027,13.220000267028809,13.239999771118164,3636150.0
2009-12-08,13.739999771118164,14.079999923706055,13.600000381469727,14.039999961853027,3345950.0
2009-12-09,13.380000114440918,13.899999618530273,13.359999656677246,13.739999771118164,2239100.0
2009-12-10,13.800000190734863,13.920000076293945,13.420000076293945,13.539999961853027,2605450.0
2009-12-11,13.899999618530273,14.119999885559082,13.739999771118164,13.9399995803833,1991900.0
2009-12-14,13.739999771118164,14.0,13.5600004196167,13.880000114440918,1863150.0
2009-12-15,14.699999809265137,14.899999618530273,14.020000457763672,14.319999694824219,5525650.0
2009-12-16,15.380000114440918,15.420000076293945,14.65999984741211,14.9399995803833,4608650.0
2009-12-17,14.380000114440918,15.100000381469727,14.199999809265137,14.920000076293945,4473850.0
2009-12-18,14.899999618530273,14.899999618530273,14.34000015258789,14.420000076293945,4131900.0
2009-12-21,15.100000381469727,15.699999809265137,15.0600004196167,15.699999809265137,3311500.0
2009-12-22,15.199999809265137,15.319999694824219,15.100000381469727,15.15999984741211,1953000.0
2009-12-23,15.0,15.420000076293945,14.9399995803833,15.34000015258789,1454000.0
2009-12-24,15.079999923706055,15.199999809265137,15.020000457763672,15.140000343322754,556150.0
2009-12-28,15.640000343322754,15.640000343322754,15.0600004196167,15.079999923706055,1807550.0
2009-12-29,15.420000076293945,15.760000228881836,15.34000015258789,15.65999984741211,1446700.0
2009-12-30,15.260000228881836,15.460000038146973,15.180000305175781,15.260000228881836,1112050.0
2009-12-31,15.260000228881836,15.399999618530273,15.039999961853027,15.15999984741211,1037150.0
2010-01-04,15.9399995803833,16.280000686645508,15.4399995803833,15.479999542236328,2656050.0
2010-01-05,15.979999542236328,16.139999389648438,15.779999732971191,15.899999618530273,2088600.0
2010-01-06,14.899999618530273,16.0,14.800000190734863,15.979999542236328,5595400.0
2010-01-07,15.039999961853027,15.319999694824219,14.739999771118164,14.979999542236328,4430250.0
2010-01-08,14.199999809265137,14.640000343322754,13.920000076293945,14.600000381469727,6763800.0
2010-01-11,14.380000114440918,14.699999809265137,14.100000381469727,14.140000343322754,4726350.0
2010-01-12,12.699999809265137,14.899999618530273,12.640000343322754,14.739999771118164,14308600.0
2010-01-13,12.65999984741211,13.15999984741211,12.34000015258789,13.100000381469727,7766750.0
2010-01-14,12.460000038146973,12.84000015258789,12.399999618530273,12.420000076293945,4879400.0
2010-01-15,12.640000343322754,12.720000267028809,12.359999656677246,12.5600004196167,5408950.0
2010-01-19,12.800000190734863,13.140000343322754,12.520000457763672,12.600000381469727,4774700.0
2010-01-20,12.479999542236328,12.859999656677246,12.420000076293945,12.739999771118164,2890200.0
2010-01-21,11.979999542236328,12.539999961853027,11.9399995803833,12.359999656677246,6068700.0
2010-01-22,11.760000228881836,12.220000267028809,11.739999771118164,12.140000343322754,2809200.0
2010-01-25,11.720000267028809,11.979999542236328,11.619999885559082,11.9399995803833,2664600.0
2010-01-26,11.5,11.760000228881836,11.5,11.739999771118164,3233100.0
2010-01-27,11.380000114440918,11.600000381469727,11.15999984741211,11.399999618530273,3177350.0
2010-01-28,11.0600004196167,11.4399995803833,11.0600004196167,11.380000114440918,3265000.0
2010-01-29,11.260000228881836,11.5,11.039999961853027,11.140000343322754,3224300.0
2010-02-01,11.859999656677246,12.020000457763672,11.279999732971191,11.319999694824219,5980600.0
2010-02-02,11.819999694824219,11.880000114440918,11.399999618530273,11.699999809265137,3521950.0
2010-02-03,12.15999984741211,12.420000076293945,11.65999984741211,11.739999771118164,4264950.0
2010-02-04,11.619999885559082,12.0,11.5600004196167,11.9399995803833,3922200.0
2010-02-05,11.760000228881836,11.800000190734863,11.239999771118164,11.5600004196167,4351700.0
2010-02-08,11.739999771118164,11.979999542236328,11.5600004196167,11.720000267028809,2434150.0
2010-02-09,12.020000457763672,12.100000381469727,11.65999984741211,11.880000114440918,3083100.0
2010-02-10,11.5600004196167,12.140000343322754,11.5,12.0,3414750.0
2010-02-11,11.880000114440918,11.899999618530273,11.5,11.619999885559082,2367200.0
2010-02-12,11.920000076293945,12.239999771118164,11.720000267028809,11.899999618530273,2788750.0
2010-02-16,12.399999618530273,12.4399995803833,12.0600004196167,12.100000381469727,1953750.0
2010-02-17,12.420000076293945,12.5600004196167,12.319999694824219,12.359999656677246,1760900.0
2010-02-18,12.539999961853027,12.579999923706055,12.34000015258789,12.420000076293945,1542250.0
2010-02-19,12.619999885559082,12.699999809265137,12.380000114440918,12.399999618530273,1821200.0
2010-02-22,12.479999542236328,12.779999732971191,12.300000190734863,12.720000267028809,2008200.0
2010-02-23,12.319999694824219,12.5,12.140000343322754,12.420000076293945,2487500.0
2010-02-24,12.479999542236328,12.579999923706055,12.199999809265137,12.380000114440918,2450000.0
2010-02-25,12.960000038146973,13.520000457763672,12.619999885559082,13.039999961853027,8172750.0
2010-02-26,12.34000015258789,13.119999885559082,12.279999732971191,13.119999885559082,5573500.0
2010-03-01,12.079999923706055,12.5600004196167,11.979999542236328,12.479999542236328,5121200.0
2010-03-02,12.460000038146973,12.539999961853027,12.100000381469727,12.260000228881836,3384650.0
2010-03-03,12.65999984741211,12.699999809265137,12.34000015258789,12.380000114440918,3282100.0
2010-03-04,12.739999771118164,12.779999732971191,12.479999542236328,12.699999809265137,2156850.0
2010-03-05,12.760000228881836,12.920000076293945,12.640000343322754,12.760000228881836,2283050.0
2010-03-08,13.100000381469727,13.140000343322754,12.739999771118164,12.84000015258789,2525200.0
2010-03-09,13.199999809265137,13.359999656677246,12.880000114440918,13.0600004196167,1797000.0
2010-03-10,13.220000267028809,13.399999618530273,13.079999923706055,13.15999984741211,2379650.0
2010-03-11,13.460000038146973,13.520000457763672,12.960000038146973,13.199999809265137,2661950.0
2010-03-12,13.380000114440918,13.600000381469727,13.300000190734863,13.539999961853027,1731350.0
2010-03-15,13.260000228881836,13.420000076293945,13.199999809265137,13.34000015258789,1193700.0
2010-03-16,13.699999809265137,13.699999809265137,13.239999771118164,13.260000228881836,1531150.0
2010-03-17,13.819999694824219,13.880000114440918,13.5600004196167,13.5600004196167,1431600.0
2010-03-18,13.880000114440918,13.920000076293945,13.619999885559082,13.779999732971191,1783300.0
2010-03-19,14.100000381469727,14.119999885559082,13.760000228881836,14.100000381469727,4147450.0
2010-03-22,14.119999885559082,14.15999984741211,13.84000015258789,14.0,1839300.0
2010-03-23,14.399999618530273,14.5,14.039999961853027,14.199999809265137,3474350.0
2010-03-24,14.140000343322754,14.5,14.079999923706055,14.359999656677246,1840700.0
2010-03-25,13.880000114440918,14.399999618530273,13.800000190734863,14.399999618530273,1913050.0
2010-03-26,13.859999656677246,14.140000343322754,13.65999984741211,13.979999542236328,1951900.0
2010-03-29,13.960000038146973,14.119999885559082,13.84000015258789,13.859999656677246,1381950.0
2010-03-30,14.180000305175781,14.279999732971191,13.960000038146973,14.0,1925050.0
2010-03-31,14.15999984741211,14.239999771118164,13.960000038146973,14.020000457763672,2176100.0
2010-04-01,14.420000076293945,14.520000457763672,14.119999885559082,14.199999809265137,1708450.0
2010-04-05,14.5600004196167,14.800000190734863,14.399999618530273,14.479999542236328,2928050.0
2010-04-06,14.640000343322754,14.680000305175781,14.359999656677246,14.640000343322754,2263550.0
2010-04-07,14.319999694824219,14.720000267028809,14.15999984741211,14.720000267028809,2110800.0
2010-04-08,14.800000190734863,14.84000015258789,14.260000228881836,14.300000190734863,3010600.0
2010-04-09,14.699999809265137,14.920000076293945,14.619999885559082,14.84000015258789,2274300.0
2010-04-12,15.039999961853027,15.100000381469727,14.920000076293945,15.0,3767100.0
2010-04-13,15.079999923706055,15.399999618530273,14.960000038146973,15.079999923706055,3487400.0
2010-04-14,15.119999885559082,15.399999618530273,14.979999542236328,15.279999732971191,3394900.0
2010-04-15,15.4399995803833,15.65999984741211,14.979999542236328,15.100000381469727,4542950.0
2010-04-16,14.9399995803833,15.420000076293945,14.880000114440918,15.380000114440918,2052700.0
2010-04-19,14.960000038146973,15.199999809265137,14.65999984741211,14.9399995803833,2428500.0
2010-04-20,15.199999809265137,15.300000190734863,14.760000228881836,15.020000457763672,2221400.0
2010-04-21,15.319999694824219,15.4399995803833,15.119999885559082,15.239999771118164,2333600.0
2010-04-22,15.460000038146973,15.520000457763672,15.180000305175781,15.279999732971191,1823100.0
2010-04-23,15.640000343322754,15.640000343322754,15.260000228881836,15.359999656677246,1610550.0
2010-04-26,15.539999961853027,15.979999542236328,15.420000076293945,15.720000267028809,3031950.0
2010-04-27,15.119999885559082,15.619999885559082,15.100000381469727,15.460000038146973,2413450.0
2010-04-28,15.079999923706055,15.479999542236328,15.0600004196167,15.260000228881836,2556150.0
2010-04-29,15.579999923706055,15.600000381469727,15.199999809265137,15.199999809265137,3920950.0
2010-04-30,15.260000228881836,15.880000114440918,15.199999809265137,15.579999923706055,2638000.0
2010-05-03,15.920000076293945,16.059999465942383,15.399999618530273,15.460000038146973,4347050.0
2010-05-04,15.539999961853027,15.880000114440918,15.260000228881836,15.739999771118164,2825900.0
2010-05-05,15.479999542236328,16.0,15.199999809265137,15.460000038146973,5983200.0
2010-05-06,16.1200008392334,18.139999389648438,15.199999809265137,16.440000534057617,14854950.0
2010-05-07,14.300000190734863,16.3799991607666,14.239999771118164,16.360000610351562,11884600.0
2010-05-10,15.680000305175781,15.739999771118164,15.119999885559082,15.300000190734863,7737200.0
2010-05-11,16.5,16.760000228881836,16.100000381469727,16.399999618530273,8965550.0
2010-05-12,17.5,17.700000762939453,16.579999923706055,16.68000030517578,7828850.0
2010-05-13,17.559999465942383,17.799999237060547,17.219999313354492,17.5,4564200.0
2010-05-14,17.440000534057617,17.639999389648438,17.239999771118164,17.459999084472656,3782050.0
2010-05-17,18.100000381469727,18.139999389648438,17.459999084472656,17.899999618530273,6123400.0
2010-05-18,17.520000457763672,18.540000915527344,17.420000076293945,18.299999237060547,6698050.0
2010-05-19,17.639999389648438,17.780000686645508,17.1200008392334,17.479999542236328,3687800.0
2010-05-20,17.079999923706055,17.34000015258789,16.540000915527344,17.020000457763672,7612100.0
2010-05-21,16.780000686645508,17.260000228881836,16.360000610351562,16.639999389648438,5647800.0
2010-05-24,16.8799991607666,17.440000534057617,16.639999389648438,16.68000030517578,3727300.0
2010-05-25,16.8799991607666,16.899999618530273,16.020000457763672,16.540000915527344,4822100.0
2010-05-26,17.540000915527344,18.0,16.979999542236328,16.979999542236328,8165300.0
2010-05-27,18.0,18.0,17.559999465942383,17.81999969482422,4482150.0
2010-05-28,17.979999542236328,18.260000228881836,17.65999984741211,17.959999084472656,4773750.0
2010-06-01,17.219999313354492,18.5,17.139999389648438,17.799999237060547,7788150.0
2010-06-02,17.219999313354492,17.579999923706055,16.739999771118164,17.18000030517578,5996100.0
2010-06-03,17.719999313354492,17.780000686645508,17.219999313354492,17.3799991607666,2916500.0
2010-06-04,17.260000228881836,17.81999969482422,17.15999984741211,17.260000228881836,3532400.0
2010-06-07,16.559999465942383,17.540000915527344,16.520000457763672,17.5,4196950.0
2010-06-08,16.579999923706055,16.700000762939453,16.239999771118164,16.639999389648438,4506900.0
2010-06-09,16.579999923706055,17.0,16.479999542236328,16.559999465942383,3970300.0
2010-06-10,17.1200008392334,17.1200008392334,16.719999313354492,16.84000015258789,1865200.0
2010-06-11,17.299999237060547,17.399999618530273,16.31999969482422,16.700000762939453,1545950.0
2010-06-14,17.780000686645508,18.040000915527344,17.3799991607666,17.540000915527344,3988200.0
2010-06-15,18.299999237060547,18.31999969482422,17.860000610351562,17.860000610351562,3783100.0
2010-06-16,18.15999984741211,18.420000076293945,17.899999618530273,18.059999465942383,2609450.0
2010-06-17,18.280000686645508,18.520000457763672,18.020000457763672,18.3799991607666,4383050.0
2010-06-18,18.219999313354492,18.540000915527344,18.059999465942383,18.280000686645508,3157700.0
2010-06-21,17.899999618530273,18.520000457763672,17.639999389648438,18.420000076293945,3595150.0
2010-06-22,17.540000915527344,18.280000686645508,17.399999618530273,18.260000228881836,3084700.0
2010-06-23,17.760000228881836,18.0,17.420000076293945,17.6200008392334,3335300.0
2010-06-24,17.219999313354492,17.799999237060547,17.1200008392334,17.760000228881836,3239700.0
2010-06-25,16.84000015258789,17.31999969482422,16.739999771118164,17.31999969482422,3641700.0
2010-06-28,16.979999542236328,17.18000030517578,16.68000030517578,16.940000534057617,3576800.0
2010-06-29,16.540000915527344,16.899999618530273,16.34000015258789,16.719999313354492,5699550.0
2010-06-30,16.3799991607666,16.799999237060547,16.360000610351562,16.559999465942383,4162600.0
2010-07-01,16.860000610351562,17.100000381469727,16.31999969482422,16.540000915527344,7517450.0
2010-07-02,16.600000381469727,17.079999923706055,16.520000457763672,17.020000457763672,3597900.0
2010-07-06,16.65999984741211,16.959999084472656,16.520000457763672,16.760000228881836,4092350.0
2010-07-07,17.299999237060547,17.34000015258789,16.479999542236328,16.719999313354492,2833500.0
2010-07-08,18.020000457763672,18.059999465942383,17.420000076293945,17.540000915527344,3959000.0
2010-07-09,18.420000076293945,18.5,18.0,18.020000457763672,3088150.0
2010-07-12,18.440000534057617,18.5,18.200000762939453,18.399999618530273,2311300.0
2010-07-13,18.979999542236328,19.200000762939453,18.579999923706055,18.600000381469727,3372250.0
2010-07-14,18.8799991607666,18.959999084472656,18.520000457763672,18.8799991607666,2660350.0
2010-07-15,18.639999389648438,18.959999084472656,18.420000076293945,18.959999084472656,2471450.0
2010-07-16,17.65999984741211,18.68000030517578,17.540000915527344,18.360000610351562,2792900.0
2010-07-19,17.600000381469727,17.84000015258789,17.3799991607666,17.739999771118164,1821500.0
2010-07-20,18.100000381469727,18.100000381469727,17.239999771118164,17.299999237060547,3611400.0
2010-07-21,17.68000030517578,18.360000610351562,17.639999389648438,18.1200008392334,2860250.0
2010-07-22,17.959999084472656,18.040000915527344,17.700000762939453,17.8799991607666,1945100.0
2010-07-23,18.280000686645508,18.479999542236328,17.6200008392334,17.8799991607666,2108300.0
2010-07-26,18.559999465942383,18.600000381469727,17.959999084472656,18.440000534057617,1823650.0
2010-07-27,18.18000030517578,18.65999984741211,18.0,18.65999984741211,2074800.0
2010-07-28,17.6200008392334,18.139999389648438,17.520000457763672,17.979999542236328,2039800.0
2010-07-29,17.739999771118164,18.34000015258789,17.5,17.719999313354492,2669550.0
2010-07-30,17.899999618530273,17.959999084472656,17.5,17.600000381469727,2323350.0
2010-08-02,18.239999771118164,18.3799991607666,17.760000228881836,18.280000686645508,2433700.0
2010-08-03,17.600000381469727,18.139999389648438,17.459999084472656,18.139999389648438,3416900.0
2010-08-04,17.579999923706055,17.899999618530273,17.1200008392334,17.479999542236328,10854450.0
2010-08-05,18.899999618530273,19.18000030517578,18.219999313354492,18.739999771118164,10550850.0
2010-08-06,18.219999313354492,18.799999237060547,18.079999923706055,18.739999771118164,5412250.0
2010-08-09,17.979999542236328,18.18000030517578,17.760000228881836,18.040000915527344,3230350.0
2010-08-10,16.920000076293945,17.84000015258789,16.739999771118164,17.760000228881836,5334150.0
2010-08-11,17.0,17.360000610351562,16.5,16.700000762939453,7621450.0
2010-08-12,17.600000381469727,17.68000030517578,16.540000915527344,16.799999237060547,4151600.0
2010-08-13,17.520000457763672,17.65999984741211,17.399999618530273,17.540000915527344,2550600.0
2010-08-16,17.81999969482422,18.15999984741211,17.420000076293945,17.479999542236328,2294750.0
2010-08-17,18.1200008392334,18.200000762939453,17.799999237060547,17.979999542236328,2189100.0
2010-08-18,18.1200008392334,18.200000762939453,17.920000076293945,18.15999984741211,2491800.0
2010-08-19,17.760000228881836,18.1200008392334,17.600000381469727,17.920000076293945,3364800.0
2010-08-20,17.959999084472656,17.959999084472656,17.5,17.760000228881836,2806950.0
2010-08-23,17.799999237060547,18.079999923706055,17.719999313354492,18.079999923706055,3320850.0
2010-08-24,17.799999237060547,17.979999542236328,17.360000610351562,17.520000457763672,3391600.0
2010-08-25,18.15999984741211,18.299999237060547,17.600000381469727,17.6200008392334,3661500.0
2010-08-26,17.940000534057617,18.299999237060547,17.84000015258789,18.200000762939453,2103100.0
2010-08-27,18.079999923706055,18.18000030517578,17.700000762939453,17.940000534057617,3275650.0
2010-08-30,17.799999237060547,18.079999923706055,17.780000686645508,17.979999542236328,1968200.0
2010-08-31,17.8799991607666,18.280000686645508,17.520000457763672,17.520000457763672,3949900.0
2010-09-01,18.440000534057617,18.479999542236328,17.959999084472656,18.0,2385900.0
2010-09-02,18.739999771118164,18.799999237060547,18.299999237060547,18.3799991607666,2316650.0
2010-09-03,19.059999465942383,19.200000762939453,18.700000762939453,18.899999618530273,2211150.0
2010-09-07,18.940000534057617,19.059999465942383,18.6200008392334,18.8799991607666,1306150.0
2010-09-08,19.139999389648438,19.299999237060547,18.81999969482422,19.0,2332950.0
2010-09-09,19.520000457763672,19.639999389648438,18.979999542236328,19.260000228881836,3294400.0
2010-09-10,19.479999542236328,19.639999389648438,19.079999923706055,19.520000457763672,2346450.0
2010-09-13,19.719999313354492,19.84000015258789,19.360000610351562,19.6200008392334,2704800.0
2010-09-14,19.540000915527344,19.8799991607666,19.459999084472656,19.700000762939453,3110150.0
2010-09-15,19.459999084472656,19.700000762939453,19.31999969482422,19.540000915527344,1780550.0
2010-09-16,19.059999465942383,19.5,18.959999084472656,19.459999084472656,1758100.0
2010-09-17,18.920000076293945,19.34000015258789,18.639999389648438,19.1200008392334,2766850.0
2010-09-20,19.780000686645508,19.84000015258789,19.0,19.079999923706055,2563950.0
2010-09-21,19.719999313354492,20.0,19.540000915527344,19.68000030517578,2276650.0
2010-09-22,20.299999237060547,20.299999237060547,19.65999984741211,19.68000030517578,3945800.0
2010-09-23,19.860000610351562,20.219999313354492,19.719999313354492,20.1200008392334,2281350.0
2010-09-24,20.219999313354492,20.34000015258789,19.959999084472656,20.079999923706055,2258700.0
2010-09-27,20.799999237060547,21.040000915527344,20.15999984741211,20.200000762939453,2858550.0
2010-09-28,20.700000762939453,20.979999542236328,20.299999237060547,20.940000534057617,2392050.0
2010-09-29,20.979999542236328,21.100000381469727,20.520000457763672,20.700000762939453,1746950.0
2010-09-30,20.920000076293945,21.31999969482422,20.6200008392334,21.219999313354492,1655200.0
2010-10-01,21.860000610351562,22.0,20.920000076293945,21.200000762939453,5586450.0
2010-10-04,21.6200008392334,21.959999084472656,21.479999542236328,21.860000610351562,2412200.0
2010-10-05,21.940000534057617,22.15999984741211,21.739999771118164,21.8799991607666,2630000.0
2010-10-06,22.1200008392334,22.260000228881836,21.860000610351562,21.959999084472656,2676500.0
2010-10-07,21.860000610351562,22.479999542236328,21.860000610351562,22.280000686645508,3219850.0
2010-10-08,21.920000076293945,22.0,21.700000762939453,21.920000076293945,1524500.0
2010-10-11,21.579999923706055,22.100000381469727,21.540000915527344,21.920000076293945,2359100.0
2010-10-12,21.520000457763672,21.600000381469727,20.959999084472656,21.479999542236328,2056600.0
2010-10-13,22.059999465942383,22.219999313354492,21.68000030517578,21.68000030517578,1495150.0
2010-10-14,20.81999969482422,22.020000457763672,20.760000228881836,21.979999542236328,5471150.0
2010-10-15,21.299999237060547,21.440000534057617,20.860000610351562,20.959999084472656,3368750.0
2010-10-18,21.68000030517578,21.719999313354492,21.040000915527344,21.360000610351562,2136500.0
2010-10-19,21.079999923706055,21.600000381469727,20.899999618530273,21.420000076293945,2304500.0
2010-10-20,21.3799991607666,21.540000915527344,20.979999542236328,21.15999984741211,1697950.0
2010-10-21,20.920000076293945,21.579999923706055,20.860000610351562,21.440000534057617,2744700.0
2010-10-22,21.219999313354492,21.299999237060547,20.959999084472656,20.959999084472656,1719000.0
2010-10-25,21.059999465942383,21.440000534057617,20.920000076293945,21.420000076293945,1679400.0
2010-10-26,21.139999389648438,21.219999313354492,20.799999237060547,21.020000457763672,1146500.0
2010-10-27,20.579999923706055,21.020000457763672,20.520000457763672,21.020000457763672,2292150.0
2010-10-28,20.65999984741211,20.959999084472656,20.579999923706055,20.65999984741211,1656200.0
2010-10-29,20.799999237060547,20.8799991607666,20.559999465942383,20.65999984741211,809750.0
2010-11-01,21.020000457763672,21.280000686645508,20.719999313354492,20.959999084472656,1530600.0
2010-11-02,21.559999465942383,21.6200008392334,21.079999923706055,21.200000762939453,2430350.0
2010-11-03,21.68000030517578,21.700000762939453,21.219999313354492,21.479999542236328,2203250.0
2010-11-04,22.739999771118164,22.84000015258789,22.280000686645508,22.34000015258789,4960600.0
2010-11-05,23.440000534057617,23.979999542236328,22.899999618530273,22.940000534057617,3481750.0
2010-11-08,24.420000076293945,24.6200008392334,23.420000076293945,23.780000686645508,5428200.0
2010-11-09,23.959999084472656,24.559999465942383,23.799999237060547,24.520000457763672,4194500.0
2010-11-10,24.219999313354492,24.31999969482422,23.600000381469727,23.899999618530273,1971450.0
2010-11-11,24.360000610351562,24.540000915527344,23.8799991607666,24.040000915527344,1774750.0
2010-11-12,24.260000228881836,24.399999618530273,23.899999618530273,24.299999237060547,1730800.0
2010-11-15,23.459999084472656,23.8799991607666,23.020000457763672,23.8799991607666,4256300.0
2010-11-16,22.579999923706055,23.200000762939453,22.34000015258789,23.200000762939453,3533700.0
2010-11-17,23.68000030517578,24.020000457763672,22.600000381469727,22.600000381469727,3284600.0
2010-11-18,23.799999237060547,24.059999465942383,23.600000381469727,24.059999465942383,2431200.0
2010-11-19,24.420000076293945,24.420000076293945,23.639999389648438,23.719999313354492,2858850.0
2010-11-22,24.600000381469727,24.700000762939453,24.079999923706055,24.299999237060547,3192350.0
2010-11-23,24.18000030517578,24.5,24.020000457763672,24.420000076293945,1452700.0
2010-11-24,24.559999465942383,24.579999923706055,24.200000762939453,24.260000228881836,1388550.0
2010-11-26,24.3799991607666,24.440000534057617,24.18000030517578,24.399999618530273,546400.0
2010-11-29,24.34000015258789,24.399999618530273,23.84000015258789,24.239999771118164,1596000.0
2010-11-30,24.299999237060547,24.719999313354492,23.899999618530273,23.959999084472656,2809550.0
2010-12-01,24.799999237060547,24.81999969482422,24.399999618530273,24.739999771118164,3385900.0
2010-12-02,24.739999771118164,25.0,24.600000381469727,24.860000610351562,1839350.0
2010-12-03,24.719999313354492,24.899999618530273,24.479999542236328,24.600000381469727,1752600.0
2010-12-06,24.84000015258789,24.920000076293945,24.5,24.600000381469727,1318650.0
2010-12-07,24.520000457763672,25.100000381469727,24.399999618530273,25.040000915527344,1869700.0
2010-12-08,25.079999923706055,25.100000381469727,24.559999465942383,24.559999465942383,1983750.0
2010-12-09,25.139999389648438,25.860000610351562,24.979999542236328,25.479999542236328,2149450.0
2010-12-10,25.200000762939453,25.280000686645508,24.940000534057617,25.219999313354492,1059950.0
2010-12-13,25.059999465942383,25.5,25.020000457763672,25.280000686645508,1712700.0
2010-12-14,24.739999771118164,25.219999313354492,24.600000381469727,25.139999389648438,1404350.0
2010-12-15,24.260000228881836,24.780000686645508,24.200000762939453,24.6200008392334,1595950.0
2010-12-16,24.579999923706055,24.6200008392334,23.940000534057617,24.3799991607666,1947450.0
2010-12-17,24.15999984741211,24.739999771118164,23.940000534057617,24.65999984741211,3129400.0
2010-12-20,25.479999542236328,25.5,24.799999237060547,25.200000762939453,3158850.0
2010-12-21,25.440000534057617,25.700000762939453,25.260000228881836,25.639999389648438,2530600.0
2010-12-22,25.200000762939453,25.5,25.18000030517578,25.440000534057617,1127750.0
2010-12-23,25.040000915527344,25.5,25.040000915527344,25.200000762939453,1245500.0
2010-12-27,25.260000228881836,25.260000228881836,24.700000762939453,24.899999618530273,788950.0
2010-12-28,25.219999313354492,25.420000076293945,25.0,25.260000228881836,1308650.0
2010-12-29,25.0,25.34000015258789,24.860000610351562,25.239999771118164,1334500.0
2010-12-30,25.31999969482422,25.399999618530273,24.700000762939453,25.100000381469727,1030800.0
2010-12-31,25.260000228881836,25.399999618530273,25.100000381469727,25.299999237060547,1015650.0
2011-01-03,26.139999389648438,26.200000762939453,25.34000015258789,25.520000457763672,3619000.0
2011-01-04,27.84000015258789,27.940000534057617,26.399999618530273,26.559999465942383,9442250.0
2011-01-05,28.520000457763672,28.799999237060547,27.360000610351562,27.600000381469727,7795100.0
2011-01-06,26.600000381469727,26.959999084472656,25.8799991607666,26.020000457763672,7540400.0
2011-01-07,25.899999618530273,26.520000457763672,25.700000762939453,26.260000228881836,3779950.0
2011-01-10,26.360000610351562,26.459999084472656,25.540000915527344,25.600000381469727,3187750.0
2011-01-11,25.899999618530273,26.719999313354492,25.799999237060547,26.6200008392334,3573950.0
2011-01-12,25.940000534057617,26.280000686645508,25.8799991607666,26.1200008392334,1782000.0
2011-01-13,25.920000076293945,26.479999542236328,25.860000610351562,26.059999465942383,1427350.0
2011-01-14,26.1200008392334,26.399999618530273,25.8799991607666,25.959999084472656,1695900.0
2011-01-18,25.65999984741211,26.459999084472656,25.639999389648438,26.15999984741211,1749750.0
2011-01-19,25.059999465942383,26.020000457763672,24.920000076293945,25.799999237060547,2731200.0
2011-01-20,25.200000762939453,25.440000534057617,24.84000015258789,25.219999313354492,1803200.0
2011-01-21,25.440000534057617,25.639999389648438,25.260000228881836,25.440000534057617,1803500.0
2011-01-24,25.700000762939453,25.780000686645508,25.34000015258789,25.6200008392334,1320950.0
2011-01-25,26.979999542236328,27.0,25.719999313354492,25.799999237060547,4296150.0
2011-01-26,27.139999389648438,27.200000762939453,26.700000762939453,27.100000381469727,1957050.0
2011-01-27,27.18000030517578,27.360000610351562,26.559999465942383,27.299999237060547,1642450.0
2011-01-28,26.31999969482422,27.299999237060547,26.219999313354492,27.239999771118164,1836550.0
2011-01-31,25.860000610351562,26.5,25.84000015258789,26.420000076293945,2291000.0
2011-02-01,26.040000915527344,26.31999969482422,25.81999969482422,26.15999984741211,5691450.0
2011-02-02,25.719999313354492,26.139999389648438,25.68000030517578,26.079999923706055,1356100.0
2011-02-03,25.81999969482422,25.899999618530273,25.299999237060547,25.600000381469727,1217150.0
2011-02-04,25.899999618530273,26.139999389648438,25.6200008392334,25.860000610351562,4791750.0
2011-02-07,25.700000762939453,26.360000610351562,25.700000762939453,26.040000915527344,2712400.0
2011-02-08,25.979999542236328,26.0,25.360000610351562,25.860000610351562,2479200.0
2011-02-09,26.0,26.200000762939453,25.68000030517578,25.84000015258789,1861800.0
2011-02-10,25.68000030517578,26.079999923706055,25.399999618530273,26.020000457763672,1965300.0
2011-02-11,26.1200008392334,26.200000762939453,25.540000915527344,25.700000762939453,2102050.0
2011-02-14,26.6200008392334,26.8799991607666,26.100000381469727,26.18000030517578,2199650.0
2011-02-15,26.760000228881836,27.020000457763672,26.479999542236328,26.6200008392334,1977300.0
2011-02-16,26.68000030517578,26.84000015258789,26.440000534057617,26.799999237060547,1250850.0
2011-02-17,26.239999771118164,26.600000381469727,26.219999313354492,26.540000915527344,1375950.0
2011-02-18,26.81999969482422,27.3799991607666,26.239999771118164,26.299999237060547,3080600.0
2011-02-22,26.15999984741211,26.6200008392334,26.040000915527344,26.579999923706055,2551800.0
2011-02-23,25.520000457763672,26.459999084472656,25.5,26.100000381469727,3449100.0
2011-02-24,27.059999465942383,27.1200008392334,25.579999923706055,26.020000457763672,3986050.0
2011-02-25,28.219999313354492,28.260000228881836,27.100000381469727,27.200000762939453,4078350.0
2011-02-28,28.799999237060547,28.799999237060547,28.219999313354492,28.219999313354492,3479950.0
2011-03-01,28.520000457763672,28.899999618530273,28.260000228881836,28.84000015258789,3696250.0
2011-03-02,28.399999618530273,29.0,27.940000534057617,28.579999923706055,3223700.0
2011-03-03,29.8799991607666,30.040000915527344,28.559999465942383,28.739999771118164,5178550.0
2011-03-04,29.81999969482422,30.139999389648438,29.3799991607666,30.100000381469727,4153700.0
2011-03-07,29.959999084472656,30.299999237060547,29.540000915527344,30.040000915527344,2847200.0
2011-03-08,30.079999923706055,30.200000762939453,29.65999984741211,29.920000076293945,2689800.0
2011-03-09,30.219999313354492,30.399999618530273,29.799999237060547,30.079999923706055,2250450.0
2011-03-10,29.780000686645508,30.0,29.5,29.760000228881836,2081500.0
2011-03-11,30.020000457763672,30.100000381469727,29.440000534057617,29.559999465942383,2271900.0
2011-03-14,29.799999237060547,30.360000610351562,29.579999923706055,29.84000015258789,1460600.0
2011-03-15,29.700000762939453,29.920000076293945,28.6200008392334,29.020000457763672,1570250.0
2011-03-16,29.020000457763672,29.8799991607666,28.700000762939453,29.65999984741211,2764950.0
2011-03-17,29.6200008392334,29.780000686645508,29.100000381469727,29.600000381469727,1763550.0
2011-03-18,29.860000610351562,30.540000915527344,29.799999237060547,30.040000915527344,3028250.0
2011-03-21,31.280000686645508,31.84000015258789,31.079999923706055,31.700000762939453,5044950.0
2011-03-22,31.0,31.600000381469727,30.799999237060547,31.540000915527344,2349900.0
2011-03-23,31.0,31.100000381469727,30.639999389648438,31.040000915527344,1639300.0
2011-03-24,31.559999465942383,31.65999984741211,30.920000076293945,31.18000030517578,2925950.0
2011-03-25,31.079999923706055,31.65999984741211,30.920000076293945,31.600000381469727,2722850.0
2011-03-28,31.579999923706055,31.920000076293945,31.420000076293945,31.8799991607666,3050050.0
2011-03-29,31.6200008392334,31.760000228881836,31.239999771118164,31.520000457763672,1607550.0
2011-03-30,32.63999938964844,32.81999969482422,31.65999984741211,31.8799991607666,3976300.0
2011-03-31,32.47999954223633,32.79999923706055,31.920000076293945,32.439998626708984,2522400.0
2011-04-01,32.97999954223633,32.97999954223633,32.31999969482422,32.560001373291016,2432400.0
2011-04-04,32.65999984741211,33.20000076293945,32.52000045776367,33.18000030517578,2946600.0
2011-04-05,33.02000045776367,33.31999969482422,32.58000183105469,32.7400016784668,1916600.0
2011-04-06,32.939998626708984,33.2400016784668,32.599998474121094,33.13999938964844,2081150.0
2011-04-07,33.13999938964844,33.2599983215332,32.68000030517578,32.880001068115234,3216300.0
2011-04-08,33.31999969482422,33.36000061035156,33.0,33.279998779296875,2057050.0
2011-04-11,33.58000183105469,34.060001373291016,33.36000061035156,33.47999954223633,3662450.0
2011-04-12,33.5,33.599998474121094,33.119998931884766,33.41999816894531,2196250.0
2011-04-13,33.5,33.84000015258789,33.15999984741211,33.58000183105469,1702350.0
2011-04-14,33.20000076293945,33.400001525878906,32.720001220703125,33.29999923706055,2243900.0
2011-04-15,33.0,33.439998626708984,32.880001068115234,33.220001220703125,2163100.0
2011-04-18,32.13999938964844,32.720001220703125,31.760000228881836,32.68000030517578,4164950.0
2011-04-19,32.52000045776367,32.540000915527344,32.099998474121094,32.2599983215332,2583950.0
2011-04-20,33.2400016784668,33.279998779296875,32.31999969482422,33.02000045776367,2643950.0
2011-04-21,33.779998779296875,33.97999954223633,33.220001220703125,33.439998626708984,1461150.0
2011-04-25,33.439998626708984,33.959999084472656,33.400001525878906,33.81999969482422,1450950.0
2011-04-26,33.380001068115234,33.70000076293945,33.15999984741211,33.619998931884766,1500000.0
2011-04-27,34.099998474121094,34.18000030517578,33.18000030517578,33.36000061035156,2844000.0
2011-04-28,33.7400016784668,34.439998626708984,33.540000915527344,34.099998474121094,2645750.0
2011-04-29,33.65999984741211,34.040000915527344,33.560001373291016,33.79999923706055,2170000.0
2011-05-02,32.959999084472656,33.959999084472656,32.79999923706055,33.91999816894531,3857200.0
2011-05-03,36.29999923706055,36.36000061035156,33.619998931884766,34.2599983215332,11457850.0
2011-05-04,35.70000076293945,36.459999084472656,35.18000030517578,36.380001068115234,4144100.0
2011-05-05,35.41999816894531,35.97999954223633,34.84000015258789,35.459999084472656,5080550.0
2011-05-06,34.63999938964844,35.13999938964844,34.34000015258789,35.0,4319050.0
2011-05-09,35.119998931884766,35.29999923706055,34.47999954223633,34.720001220703125,4773400.0
2011-05-10,36.439998626708984,36.599998474121094,35.0,35.099998474121094,5336800.0
2011-05-11,35.91999816894531,36.439998626708984,35.459999084472656,36.34000015258789,3673300.0
2011-05-12,36.20000076293945,36.41999816894531,35.439998626708984,35.619998931884766,2862550.0
2011-05-13,35.70000076293945,36.20000076293945,35.220001220703125,36.099998474121094,1777600.0
2011-05-16,35.86000061035156,35.959999084472656,35.34000015258789,35.52000045776367,2732700.0
2011-05-17,36.13999938964844,36.52000045776367,35.41999816894531,35.58000183105469,3387400.0
2011-05-18,37.380001068115234,37.47999954223633,36.060001373291016,36.15999984741211,5413900.0
2011-05-19,36.58000183105469,37.58000183105469,36.279998779296875,37.380001068115234,2629300.0
2011-05-20,35.459999084472656,35.70000076293945,35.099998474121094,35.58000183105469,4541650.0
2011-05-23,35.31999969482422,35.459999084472656,34.84000015258789,35.040000915527344,2348550.0
2011-05-24,35.099998474121094,35.79999923706055,35.040000915527344,35.47999954223633,2804400.0
2011-05-25,35.65999984741211,35.900001525878906,34.900001525878906,35.099998474121094,2215050.0
2011-05-26,36.599998474121094,36.68000030517578,35.439998626708984,35.619998931884766,4121500.0
2011-05-27,36.31999969482422,37.08000183105469,36.060001373291016,36.79999923706055,1786850.0
2011-05-31,35.79999923706055,36.880001068115234,35.36000061035156,36.720001220703125,3617650.0
2011-06-01,36.29999923706055,37.040000915527344,35.58000183105469,35.58000183105469,4712500.0
2011-06-02,36.459999084472656,37.0,36.099998474121094,36.400001525878906,3168200.0
2011-06-03,35.119998931884766,36.0,34.97999954223633,36.0,2854950.0
2011-06-06,34.119998931884766,34.81999969482422,33.880001068115234,34.29999923706055,3003600.0
2011-06-07,33.84000015258789,34.380001068115234,33.7599983215332,34.380001068115234,2465600.0
2011-06-08,33.47999954223633,33.86000061035156,33.02000045776367,33.540000915527344,2170650.0
2011-06-09,33.20000076293945,33.70000076293945,32.880001068115234,33.63999938964844,2807450.0
2011-06-10,32.63999938964844,33.2400016784668,32.540000915527344,33.18000030517578,2093350.0
2011-06-13,32.5,32.880001068115234,32.040000915527344,32.619998931884766,2399400.0
2011-06-14,33.0,33.220001220703125,32.68000030517578,32.84000015258789,1346350.0
2011-06-15,31.8799991607666,32.900001525878906,31.84000015258789,32.70000076293945,2762300.0
2011-06-16,31.959999084472656,32.02000045776367,31.459999084472656,31.940000534057617,2461050.0
2011-06-17,32.040000915527344,32.560001373291016,31.860000610351562,32.2599983215332,1578950.0
2011-06-20,32.20000076293945,32.31999969482422,31.68000030517578,31.979999542236328,1965050.0
2011-06-21,32.900001525878906,33.2400016784668,32.29999923706055,32.31999969482422,1772800.0
2011-06-22,33.0,33.540000915527344,32.7599983215332,32.84000015258789,1990200.0
2011-06-23,33.540000915527344,33.540000915527344,32.119998931884766,32.619998931884766,2909500.0
2011-06-24,33.31999969482422,33.58000183105469,32.97999954223633,33.52000045776367,3152850.0
2011-06-27,33.7400016784668,33.900001525878906,32.779998779296875,33.220001220703125,2253000.0
2011-06-28,34.380001068115234,34.720001220703125,33.540000915527344,33.779998779296875,2129050.0
2011-06-29,34.459999084472656,34.900001525878906,34.29999923706055,34.58000183105469,1866100.0
2011-06-30,34.41999816894531,34.880001068115234,34.380001068115234,34.540000915527344,1889100.0
2011-07-01,35.540000915527344,35.68000030517578,34.31999969482422,34.31999969482422,2434200.0
2011-07-05,34.939998626708984,35.41999816894531,34.5,35.41999816894531,1950200.0
2011-07-06,34.880001068115234,34.939998626708984,34.459999084472656,34.91999816894531,1745750.0
2011-07-07,34.70000076293945,35.47999954223633,34.68000030517578,35.2400016784668,1852100.0
2011-07-08,34.79999923706055,34.81999969482422,33.79999923706055,34.15999984741211,1773750.0
2011-07-11,34.619998931884766,34.65999984741211,34.279998779296875,34.31999969482422,3112950.0
2011-07-12,33.91999816894531,34.380001068115234,33.65999984741211,34.36000061035156,1689450.0
2011-07-13,34.18000030517578,34.7400016784668,34.119998931884766,34.2599983215332,2275600.0
2011-07-14,33.63999938964844,34.380001068115234,33.2599983215332,34.36000061035156,2039500.0
2011-07-15,33.97999954223633,34.099998474121094,33.65999984741211,33.79999923706055,1272000.0
2011-07-18,33.599998474121094,33.880001068115234,33.13999938964844,33.79999923706055,1384600.0
2011-07-19,34.29999923706055,34.5,33.720001220703125,33.900001525878906,2049200.0
2011-07-20,34.15999984741211,34.279998779296875,33.58000183105469,34.220001220703125,1237650.0
2011-07-21,34.29999923706055,34.779998779296875,34.060001373291016,34.29999923706055,2012600.0
2011-07-22,34.459999084472656,34.52000045776367,34.20000076293945,34.34000015258789,1698750.0
2011-07-25,33.880001068115234,34.20000076293945,33.599998474121094,34.08000183105469,837050.0
2011-07-26,33.79999923706055,34.060001373291016,33.31999969482422,33.79999923706055,1405250.0
2011-07-27,32.900001525878906,33.63999938964844,32.81999969482422,33.5,1115700.0
2011-07-28,32.58000183105469,33.619998931884766,32.47999954223633,32.779998779296875,2600650.0
2011-07-29,32.560001373291016,32.91999816894531,31.959999084472656,32.220001220703125,1594050.0
2011-08-01,32.36000061035156,32.52000045776367,31.799999237060547,32.060001373291016,2720500.0
2011-08-02,20.520000457763672,26.6200008392334,20.3799991607666,26.540000915527344,34951000.0
2011-08-03,20.540000915527344,21.959999084472656,19.540000915527344,21.479999542236328,17065600.0
2011-08-04,18.6200008392334,20.479999542236328,17.399999618530273,20.420000076293945,14910900.0
2011-08-05,19.059999465942383,19.579999923706055,18.399999618530273,19.0,6934250.0
2011-08-08,17.84000015258789,18.520000457763672,17.3799991607666,18.040000915527344,7613100.0
2011-08-09,18.65999984741211,18.719999313354492,17.579999923706055,18.219999313354492,8387700.0
2011-08-10,19.139999389648438,19.479999542236328,18.579999923706055,19.059999465942383,8332550.0
2011-08-11,20.520000457763672,20.84000015258789,18.959999084472656,19.18000030517578,5142850.0
2011-08-12,20.459999084472656,21.1200008392334,20.040000915527344,20.84000015258789,3864950.0
2011-08-15,21.940000534057617,22.0,20.6200008392334,20.81999969482422,3872500.0
2011-08-16,22.040000915527344,22.219999313354492,21.459999084472656,21.860000610351562,4031050.0
2011-08-17,22.399999618530273,22.420000076293945,21.979999542236328,22.1200008392334,2873400.0
2011-08-18,20.959999084472656,22.34000015258789,20.68000030517578,21.700000762939453,5328150.0
2011-08-19,20.540000915527344,21.299999237060547,20.420000076293945,20.600000381469727,3969000.0
2011-08-22,20.260000228881836,21.260000228881836,20.059999465942383,21.139999389648438,3418900.0
2011-08-23,21.15999984741211,21.299999237060547,20.360000610351562,20.459999084472656,3471300.0
2011-08-24,21.6200008392334,21.6200008392334,20.8799991607666,21.040000915527344,1886700.0
2011-08-25,20.8799991607666,21.81999969482422,20.780000686645508,21.700000762939453,2627950.0
2011-08-26,21.34000015258789,21.440000534057617,20.139999389648438,20.600000381469727,1504250.0
2011-08-29,22.31999969482422,22.31999969482422,21.559999465942383,21.600000381469727,1440950.0
2011-08-30,22.5,22.6200008392334,21.979999542236328,22.079999923706055,1570450.0
2011-08-31,22.31999969482422,23.079999923706055,22.139999389648438,22.68000030517578,3134650.0
2011-09-01,21.920000076293945,22.780000686645508,21.920000076293945,22.299999237060547,2816850.0
2011-09-02,20.639999389648438,21.68000030517578,20.459999084472656,21.479999542236328,3376250.0
2011-09-06,20.260000228881836,20.5,19.860000610351562,19.860000610351562,3850800.0
2011-09-07,21.34000015258789,21.479999542236328,20.459999084472656,20.81999969482422,2889550.0
2011-09-08,21.200000762939453,21.600000381469727,20.920000076293945,21.100000381469727,2135050.0
2011-09-09,20.920000076293945,21.1200008392334,20.420000076293945,20.81999969482422,3089000.0
2011-09-12,20.8799991607666,20.959999084472656,20.31999969482422,20.520000457763672,2094050.0
2011-09-13,20.899999618530273,21.399999618530273,20.68000030517578,20.959999084472656,3612750.0
2011-09-14,20.780000686645508,21.299999237060547,20.479999542236328,21.15999984741211,4440800.0
2011-09-15,20.700000762939453,21.139999389648438,20.399999618530273,20.979999542236328,2552550.0
2011-09-16,20.200000762939453,21.020000457763672,19.959999084472656,20.81999969482422,5798300.0
2011-09-19,20.0,20.15999984741211,19.239999771118164,19.81999969482422,4303500.0
2011-09-20,20.139999389648438,20.600000381469727,19.920000076293945,20.200000762939453,2985750.0
2011-09-21,18.579999923706055,20.139999389648438,18.520000457763672,20.139999389648438,3887450.0
2011-09-22,17.8799991607666,18.219999313354492,17.559999465942383,17.81999969482422,3972250.0
2011-09-23,18.219999313354492,18.520000457763672,17.600000381469727,17.68000030517578,3450800.0
2011-09-26,18.18000030517578,18.799999237060547,18.040000915527344,18.3799991607666,3899100.0
2011-09-27,18.84000015258789,19.360000610351562,18.399999618530273,18.600000381469727,1665200.0
2011-09-28,17.799999237060547,18.920000076293945,17.760000228881836,18.600000381469727,1441850.0
2011-09-29,18.139999389648438,18.5,17.700000762939453,18.280000686645508,2080800.0
2011-09-30,17.420000076293945,18.040000915527344,17.18000030517578,17.739999771118164,3586950.0
2011-10-03,16.360000610351562,17.860000610351562,16.280000686645508,17.299999237060547,4454750.0
2011-10-04,16.479999542236328,16.520000457763672,15.720000267028809,16.200000762939453,5450000.0
2011-10-05,16.600000381469727,16.780000686645508,15.960000038146973,16.479999542236328,4361450.0
2011-10-06,17.200000762939453,17.200000762939453,16.459999084472656,16.719999313354492,3655150.0
2011-10-07,15.859999656677246,17.440000534057617,15.5,17.399999618530273,3678450.0
2011-10-10,17.079999923706055,17.399999618530273,16.139999389648438,16.219999313354492,2576550.0
2011-10-11,16.639999389648438,17.15999984741211,16.520000457763672,16.8799991607666,1953500.0
2011-10-12,17.059999465942383,17.299999237060547,16.65999984741211,16.65999984741211,2194000.0
2011-10-13,17.8799991607666,17.959999084472656,16.959999084472656,17.040000915527344,2000550.0
2011-10-14,18.200000762939453,18.459999084472656,18.040000915527344,18.200000762939453,1676250.0
2011-10-17,17.68000030517578,18.200000762939453,17.65999984741211,18.1200008392334,1139100.0
2011-10-18,18.139999389648438,18.260000228881836,17.280000686645508,17.719999313354492,1554400.0
2011-10-19,17.31999969482422,18.200000762939453,17.280000686645508,18.079999923706055,1419400.0
2011-10-20,18.059999465942383,18.079999923706055,16.860000610351562,17.420000076293945,2655300.0
2011-10-21,18.3799991607666,18.899999618530273,18.239999771118164,18.34000015258789,2763900.0
2011-10-24,18.600000381469727,18.84000015258789,18.1200008392334,18.1200008392334,1334300.0
2011-10-25,18.200000762939453,18.600000381469727,18.040000915527344,18.5,1465250.0
2011-10-26,19.3799991607666,19.65999984741211,18.459999084472656,18.65999984741211,2886750.0
2011-10-27,19.459999084472656,20.059999465942383,18.940000534057617,20.059999465942383,2683200.0
2011-10-28,17.8799991607666,19.200000762939453,17.780000686645508,19.18000030517578,4511000.0
2011-10-31,17.0,17.8799991607666,16.920000076293945,17.760000228881836,5901100.0
2011-11-01,15.319999694824219,16.15999984741211,15.15999984741211,15.760000228881836,6418450.0
2011-11-02,17.139999389648438,17.299999237060547,15.739999771118164,15.739999771118164,5129250.0
2011-11-03,17.979999542236328,18.100000381469727,16.979999542236328,17.34000015258789,3651700.0
2011-11-04,17.940000534057617,17.959999084472656,17.399999618530273,17.719999313354492,1860950.0
2011-11-07,17.780000686645508,18.079999923706055,17.579999923706055,17.8799991607666,1457200.0
2011-11-08,17.459999084472656,18.100000381469727,17.440000534057617,17.84000015258789,2319200.0
2011-11-09,16.860000610351562,17.420000076293945,16.799999237060547,16.979999542236328,2425300.0
2011-11-10,16.959999084472656,17.280000686645508,16.959999084472656,17.1200008392334,1892500.0
2011-11-11,17.65999984741211,17.8799991607666,17.200000762939453,17.280000686645508,1414700.0
2011-11-14,17.360000610351562,17.84000015258789,17.31999969482422,17.459999084472656,949350.0
2011-11-15,17.579999923706055,17.799999237060547,17.18000030517578,17.219999313354492,1644700.0
2011-11-16,17.280000686645508,17.799999237060547,17.059999465942383,17.139999389648438,1670000.0
2011-11-17,16.559999465942383,17.639999389648438,16.18000030517578,17.3799991607666,2873000.0
2011-11-18,16.1200008392334,16.739999771118164,16.1200008392334,16.65999984741211,1505100.0
2011-11-21,15.859999656677246,15.979999542236328,15.720000267028809,15.819999694824219,1416900.0
2011-11-22,15.479999542236328,15.920000076293945,15.359999656677246,15.779999732971191,2927900.0
2011-11-23,15.140000343322754,15.640000343322754,15.140000343322754,15.34000015258789,1375200.0
2011-11-25,15.020000457763672,15.600000381469727,15.020000457763672,15.199999809265137,574350.0
2011-11-28,15.84000015258789,16.100000381469727,15.399999618530273,15.640000343322754,2447250.0
2011-11-29,15.5,16.020000457763672,15.460000038146973,15.819999694824219,2239050.0
2011-11-30,16.760000228881836,16.940000534057617,16.100000381469727,16.239999771118164,2753900.0
2011-12-01,16.600000381469727,16.84000015258789,16.18000030517578,16.65999984741211,1788500.0
2011-12-02,16.579999923706055,17.079999923706055,16.420000076293945,16.84000015258789,1454100.0
2011-12-05,16.700000762939453,17.0,16.420000076293945,16.8799991607666,1425300.0
2011-12-06,18.0,18.079999923706055,17.0,17.579999923706055,3633700.0
2011-12-07,17.15999984741211,17.8799991607666,17.059999465942383,17.780000686645508,2661400.0
2011-12-08,16.540000915527344,17.280000686645508,16.459999084472656,17.0,1749200.0
2011-12-09,16.940000534057617,17.0,16.65999984741211,16.65999984741211,1176250.0
2011-12-12,16.739999771118164,17.280000686645508,16.399999618530273,17.15999984741211,2529200.0
2011-12-13,17.059999465942383,17.5,16.799999237060547,16.8799991607666,2505900.0
2011-12-14,16.3799991607666,17.1200008392334,16.299999237060547,16.979999542236328,1717150.0
2011-12-15,16.8799991607666,17.440000534057617,16.65999984741211,16.8799991607666,2460200.0
2011-12-16,16.65999984741211,17.040000915527344,16.459999084472656,16.940000534057617,2274100.0
2011-12-19,15.899999618530273,16.760000228881836,15.800000190734863,16.68000030517578,1437600.0
2011-12-20,16.579999923706055,16.700000762939453,16.280000686645508,16.299999237060547,1629550.0
2011-12-21,16.639999389648438,16.760000228881836,16.31999969482422,16.479999542236328,991000.0
2011-12-22,16.84000015258789,17.020000457763672,16.579999923706055,16.68000030517578,704150.0
2011-12-23,16.34000015258789,17.040000915527344,16.260000228881836,16.8799991607666,1645050.0
2011-12-27,16.700000762939453,16.719999313354492,16.15999984741211,16.299999237060547,1041950.0
2011-12-28,16.079999923706055,16.65999984741211,15.979999542236328,16.65999984741211,1403150.0
2011-12-29,16.479999542236328,16.540000915527344,16.1200008392334,16.34000015258789,1066250.0
2011-12-30,17.360000610351562,17.5,16.3799991607666,16.440000534057617,2779250.0
2012-01-03,18.780000686645508,19.020000457763672,17.719999313354492,17.81999969482422,5021450.0
2012-01-04,17.579999923706055,18.719999313354492,17.559999465942383,18.479999542236328,6093950.0
2012-01-05,16.020000457763672,16.84000015258789,15.720000267028809,16.719999313354492,7371700.0
2012-01-06,16.040000915527344,16.6200008392334,16.020000457763672,16.200000762939453,3092700.0
2012-01-09,16.399999618530273,16.440000534057617,15.800000190734863,16.139999389648438,2776300.0
2012-01-10,16.600000381469727,16.700000762939453,16.440000534057617,16.68000030517578,1500000.0
2012-01-11,16.860000610351562,17.0,16.34000015258789,16.399999618530273,1935250.0
2012-01-12,17.1200008392334,17.200000762939453,16.760000228881836,16.899999618530273,1648400.0
2012-01-13,16.700000762939453,16.899999618530273,16.600000381469727,16.899999618530273,1500400.0
2012-01-17,16.780000686645508,17.0,16.399999618530273,17.0,1612350.0
2012-01-18,17.360000610351562,17.399999618530273,16.65999984741211,16.739999771118164,1537300.0
2012-01-19,17.860000610351562,17.979999542236328,17.31999969482422,17.3799991607666,2227350.0
2012-01-20,17.440000534057617,17.940000534057617,17.420000076293945,17.84000015258789,1553100.0
2012-01-23,17.479999542236328,17.540000915527344,17.239999771118164,17.420000076293945,1033250.0
2012-01-24,17.1200008392334,17.399999618530273,16.8799991607666,17.260000228881836,1528150.0
2012-01-25,17.639999389648438,17.780000686645508,16.8799991607666,17.079999923706055,3018100.0
2012-01-26,17.559999465942383,17.979999542236328,17.34000015258789,17.700000762939453,2728950.0
2012-01-27,17.479999542236328,17.799999237060547,17.299999237060547,17.399999618530273,2195000.0
2012-01-30,17.579999923706055,17.6200008392334,17.18000030517578,17.260000228881836,1137250.0
2012-01-31,17.68000030517578,17.739999771118164,17.059999465942383,17.68000030517578,2028300.0
2012-02-01,18.239999771118164,18.399999618530273,17.68000030517578,17.81999969482422,3156500.0
2012-02-02,18.440000534057617,18.600000381469727,18.15999984741211,18.280000686645508,1501900.0
2012-02-03,18.8799991607666,19.299999237060547,18.540000915527344,18.700000762939453,3094000.0
2012-02-06,19.219999313354492,19.239999771118164,18.579999923706055,18.719999313354492,2017600.0
2012-02-07,19.100000381469727,19.200000762939453,18.940000534057617,19.100000381469727,1801300.0
2012-02-08,19.18000030517578,19.360000610351562,18.959999084472656,19.079999923706055,1747850.0
2012-02-09,19.299999237060547,19.440000534057617,19.079999923706055,19.200000762939453,1439450.0
2012-02-10,19.6200008392334,19.639999389648438,19.0,19.079999923706055,2292100.0
2012-02-13,19.920000076293945,19.979999542236328,19.600000381469727,19.81999969482422,2498100.0
2012-02-14,19.979999542236328,20.079999923706055,19.68000030517578,19.81999969482422,3555900.0
2012-02-15,20.059999465942383,20.1200008392334,19.799999237060547,20.040000915527344,2503500.0
2012-02-16,20.700000762939453,20.799999237060547,20.1200008392334,20.15999984741211,2721200.0
2012-02-17,20.68000030517578,20.8799991607666,20.459999084472656,20.780000686645508,2339250.0
2012-02-21,20.6200008392334,20.860000610351562,20.360000610351562,20.68000030517578,2464550.0
2012-02-22,20.559999465942383,20.940000534057617,20.440000534057617,20.719999313354492,1832050.0
2012-02-23,23.399999618530273,23.760000228881836,21.760000228881836,22.020000457763672,7647950.0
2012-02-24,24.020000457763672,24.34000015258789,23.739999771118164,23.739999771118164,6541850.0
2012-02-27,23.65999984741211,24.299999237060547,23.420000076293945,24.18000030517578,7162150.0
2012-02-28,22.040000915527344,23.739999771118164,21.780000686645508,23.639999389648438,6394150.0
2012-02-29,20.600000381469727,21.479999542236328,20.1200008392334,21.479999542236328,7800600.0
2012-03-01,21.739999771118164,21.81999969482422,20.299999237060547,20.600000381469727,6815850.0
2012-03-02,21.1200008392334,21.479999542236328,20.860000610351562,21.34000015258789,3954450.0
2012-03-05,19.920000076293945,20.520000457763672,19.700000762939453,20.360000610351562,4224400.0
2012-03-06,19.299999237060547,19.6200008392334,19.139999389648438,19.5,3025200.0
2012-03-07,19.700000762939453,20.34000015258789,19.239999771118164,19.399999618530273,3947650.0
2012-03-08,19.940000534057617,20.020000457763672,19.559999465942383,19.959999084472656,2439100.0
2012-03-09,20.34000015258789,20.3799991607666,19.959999084472656,19.979999542236328,2299050.0
2012-03-12,19.65999984741211,20.420000076293945,19.520000457763672,20.34000015258789,1514200.0
2012-03-13,19.979999542236328,20.200000762939453,19.739999771118164,19.84000015258789,1789750.0
2012-03-14,19.559999465942383,20.15999984741211,19.360000610351562,19.940000534057617,1970150.0
2012-03-15,19.8799991607666,20.260000228881836,19.440000534057617,19.68000030517578,1491450.0
2012-03-16,20.200000762939453,20.3799991607666,19.739999771118164,19.979999542236328,1779750.0
2012-03-19,20.0,20.34000015258789,19.81999969482422,19.979999542236328,1249200.0
2012-03-20,19.84000015258789,20.040000915527344,19.639999389648438,19.959999084472656,1318450.0
2012-03-21,19.6200008392334,19.979999542236328,19.600000381469727,19.920000076293945,1116600.0
2012-03-22,19.5,19.760000228881836,19.34000015258789,19.5,893550.0
2012-03-23,19.200000762939453,19.600000381469727,19.100000381469727,19.600000381469727,1537700.0
2012-03-26,19.559999465942383,19.6200008392334,19.260000228881836,19.440000534057617,1801450.0
2012-03-27,18.65999984741211,19.65999984741211,18.579999923706055,19.559999465942383,3016950.0
2012-03-28,18.719999313354492,19.15999984741211,18.520000457763672,18.65999984741211,1816900.0
2012-03-29,18.479999542236328,18.8799991607666,18.1200008392334,18.700000762939453,2923050.0
2012-03-30,18.040000915527344,18.700000762939453,17.8799991607666,18.639999389648438,2325750.0
2012-04-02,18.219999313354492,18.31999969482422,17.920000076293945,18.020000457763672,1708650.0
2012-04-03,18.420000076293945,18.6200008392334,18.079999923706055,18.31999969482422,2104150.0
2012-04-04,17.8799991607666,18.239999771118164,17.68000030517578,18.18000030517578,1790100.0
2012-04-05,17.700000762939453,18.0,17.639999389648438,17.739999771118164,1168000.0
2012-04-09,17.040000915527344,17.260000228881836,16.81999969482422,17.1200008392334,2392000.0
2012-04-10,16.600000381469727,17.280000686645508,16.559999465942383,16.959999084472656,1514500.0
2012-04-11,17.139999389648438,17.479999542236328,16.81999969482422,16.81999969482422,2918750.0
2012-04-12,17.239999771118164,17.479999542236328,17.139999389648438,17.239999771118164,1264900.0
2012-04-13,16.799999237060547,17.18000030517578,16.760000228881836,17.15999984741211,1331700.0
2012-04-16,16.579999923706055,17.1200008392334,16.5,16.979999542236328,1411150.0
2012-04-17,16.559999465942383,17.079999923706055,16.540000915527344,16.719999313354492,1870050.0
2012-04-18,15.979999542236328,16.579999923706055,15.899999618530273,16.559999465942383,3024850.0
2012-04-19,16.280000686645508,16.520000457763672,15.960000038146973,16.0,2073350.0
2012-04-20,16.079999923706055,16.5,16.079999923706055,16.360000610351562,2154500.0
2012-04-23,15.880000114440918,16.18000030517578,15.619999885559082,15.920000076293945,3302250.0
2012-04-24,15.920000076293945,16.059999465942383,15.739999771118164,15.960000038146973,4632300.0
2012-04-25,15.880000114440918,16.200000762939453,15.699999809265137,16.18000030517578,3627300.0
2012-04-26,14.15999984741211,14.699999809265137,13.579999923706055,13.619999885559082,10561000.0
2012-04-27,14.020000457763672,14.180000305175781,13.880000114440918,14.15999984741211,5586950.0
2012-04-30,14.600000381469727,14.739999771118164,13.699999809265137,13.800000190734863,4904550.0
2012-05-01,14.260000228881836,14.680000305175781,14.239999771118164,14.520000457763672,4429750.0
2012-05-02,14.100000381469727,14.239999771118164,14.0,14.119999885559082,2166950.0
2012-05-03,13.800000190734863,14.100000381469727,13.579999923706055,14.100000381469727,3075150.0
2012-05-04,13.300000190734863,13.779999732971191,13.260000228881836,13.760000228881836,3806050.0
2012-05-07,13.359999656677246,13.539999961853027,12.880000114440918,13.260000228881836,2940950.0
2012-05-08,13.119999885559082,13.199999809265137,12.760000228881836,13.180000305175781,4041500.0
2012-05-09,15.0,16.899999618530273,12.640000343322754,12.880000114440918,16497200.0
2012-05-10,14.119999885559082,15.199999809265137,14.020000457763672,15.199999809265137,6388550.0
2012-05-11,14.079999923706055,14.5600004196167,14.0,14.079999923706055,4147550.0
2012-05-14,13.460000038146973,13.920000076293945,13.34000015258789,13.899999618530273,2812200.0
2012-05-15,12.899999618530273,13.460000038146973,12.720000267028809,13.279999732971191,2375550.0
2012-05-16,13.0600004196167,13.640000343322754,12.84000015258789,12.9399995803833,4564950.0
2012-05-17,12.739999771118164,13.279999732971191,12.600000381469727,13.0600004196167,2782550.0
2012-05-18,12.779999732971191,12.979999542236328,12.5600004196167,12.800000190734863,2525150.0
2012-05-21,12.819999694824219,12.979999542236328,12.720000267028809,12.779999732971191,1354650.0
2012-05-22,12.84000015258789,13.319999694824219,12.739999771118164,12.84000015258789,2007200.0
2012-05-23,12.859999656677246,12.920000076293945,12.539999961853027,12.739999771118164,2268000.0
2012-05-24,12.880000114440918,12.9399995803833,12.640000343322754,12.779999732971191,2041600.0
2012-05-25,13.039999961853027,13.220000267028809,12.800000190734863,12.859999656677246,1309100.0
2012-05-29,13.119999885559082,13.199999809265137,13.020000457763672,13.140000343322754,1847800.0
2012-05-30,12.65999984741211,13.039999961853027,12.5,13.020000457763672,1635400.0
2012-05-31,12.800000190734863,13.0600004196167,12.319999694824219,12.680000305175781,3406950.0
2012-06-01,12.380000114440918,12.5600004196167,12.199999809265137,12.279999732971191,2075100.0
2012-06-04,12.15999984741211,12.5,12.039999961853027,12.380000114440918,1515350.0
2012-06-05,12.319999694824219,12.520000457763672,12.15999984741211,12.15999984741211,2063900.0
2012-06-06,12.420000076293945,12.65999984741211,12.359999656677246,12.399999618530273,2063350.0
2012-06-07,12.460000038146973,12.979999542236328,12.359999656677246,12.600000381469727,3458250.0
2012-06-08,12.300000190734863,12.5600004196167,12.15999984741211,12.399999618530273,3060300.0
2012-06-11,12.0,12.5600004196167,11.9399995803833,12.4399995803833,2004350.0
2012-06-12,12.100000381469727,12.239999771118164,11.979999542236328,12.0600004196167,3611350.0
2012-06-13,11.800000190734863,12.15999984741211,11.739999771118164,12.0600004196167,3066250.0
2012-06-14,11.600000381469727,11.800000190734863,11.479999542236328,11.779999732971191,3348000.0
2012-06-15,11.960000038146973,11.960000038146973,11.460000038146973,11.460000038146973,2998400.0
2012-06-18,11.539999961853027,11.9399995803833,11.300000190734863,11.84000015258789,2818050.0
2012-06-19,11.819999694824219,11.899999618530273,11.479999542236328,11.5,2122050.0
2012-06-20,11.960000038146973,12.0,11.600000381469727,11.84000015258789,2560400.0
2012-06-21,11.880000114440918,12.020000457763672,11.739999771118164,11.979999542236328,3213900.0
2012-06-22,11.800000190734863,12.0,11.800000190734863,11.960000038146973,4439500.0
2012-06-25,11.579999923706055,11.779999732971191,11.300000190734863,11.640000343322754,1853400.0
2012-06-26,11.180000305175781,11.600000381469727,11.0600004196167,11.460000038146973,2748550.0
2012-06-27,11.34000015258789,11.5600004196167,11.239999771118164,11.279999732971191,6059550.0
2012-06-28,11.420000076293945,11.640000343322754,11.239999771118164,11.239999771118164,6058550.0
2012-06-29,12.100000381469727,12.399999618530273,11.579999923706055,11.779999732971191,3870450.0
2012-07-02,12.720000267028809,12.739999771118164,12.140000343322754,12.140000343322754,2968450.0
2012-07-03,13.140000343322754,13.260000228881836,12.579999923706055,12.699999809265137,2151150.0
2012-07-05,12.859999656677246,13.119999885559082,12.5600004196167,13.079999923706055,2863550.0
2012-07-06,12.819999694824219,12.920000076293945,12.5,12.640000343322754,2416900.0
2012-07-09,12.640000343322754,12.779999732971191,12.460000038146973,12.699999809265137,1904500.0
2012-07-10,12.960000038146973,13.300000190734863,12.640000343322754,12.699999809265137,2808700.0
2012-07-11,13.100000381469727,13.300000190734863,12.899999618530273,12.9399995803833,2452400.0
2012-07-12,12.460000038146973,12.800000190734863,12.279999732971191,12.800000190734863,2697300.0
2012-07-13,12.600000381469727,12.680000305175781,12.399999618530273,12.479999542236328,2099550.0
2012-07-16,12.720000267028809,12.859999656677246,12.260000228881836,12.5,2268850.0
2012-07-17,13.140000343322754,13.239999771118164,12.760000228881836,12.84000015258789,2369300.0
2012-07-18,13.100000381469727,13.420000076293945,12.979999542236328,13.100000381469727,2369600.0
2012-07-19,13.100000381469727,13.300000190734863,13.020000457763672,13.140000343322754,1589800.0
2012-07-20,12.819999694824219,13.079999923706055,12.760000228881836,12.979999542236328,1980600.0
2012-07-23,12.479999542236328,12.680000305175781,12.239999771118164,12.520000457763672,2138300.0
2012-07-24,13.180000305175781,13.420000076293945,12.920000076293945,12.920000076293945,3156150.0
2012-07-25,12.5600004196167,13.260000228881836,12.539999961853027,13.180000305175781,4210100.0
2012-07-26,17.18000030517578,17.5,14.399999618530273,14.4399995803833,16323650.0
2012-07-27,18.079999923706055,18.31999969482422,16.959999084472656,17.5,10692100.0
2012-07-30,17.799999237060547,18.299999237060547,17.200000762939453,18.079999923706055,4451650.0
2012-07-31,17.520000457763672,18.100000381469727,16.959999084472656,17.81999969482422,4855400.0
2012-08-01,17.6200008392334,18.040000915527344,17.520000457763672,17.65999984741211,2721600.0
2012-08-02,17.239999771118164,17.579999923706055,17.040000915527344,17.440000534057617,2292400.0
2012-08-03,17.31999969482422,17.559999465942383,17.239999771118164,17.479999542236328,2087900.0
2012-08-06,17.579999923706055,17.65999984741211,17.280000686645508,17.420000076293945,2168750.0
2012-08-07,17.34000015258789,17.739999771118164,17.079999923706055,17.260000228881836,3271400.0
2012-08-08,17.459999084472656,17.780000686645508,17.18000030517578,17.239999771118164,3395150.0
2012-08-09,17.559999465942383,17.860000610351562,17.260000228881836,17.31999969482422,2463650.0
2012-08-10,18.059999465942383,18.059999465942383,17.3799991607666,17.440000534057617,3177350.0
2012-08-13,18.15999984741211,18.719999313354492,17.84000015258789,18.020000457763672,3420650.0
2012-08-14,18.360000610351562,18.420000076293945,17.959999084472656,18.31999969482422,2622250.0
2012-08-15,19.579999923706055,19.639999389648438,18.239999771118164,18.299999237060547,3782950.0
2012-08-16,19.079999923706055,19.559999465942383,18.5,19.559999465942383,4731350.0
2012-08-17,20.059999465942383,20.260000228881836,19.139999389648438,19.200000762939453,5223450.0
2012-08-20,19.81999969482422,20.34000015258789,19.420000076293945,20.0,3262350.0
2012-08-21,20.299999237060547,20.360000610351562,19.979999542236328,19.979999542236328,3148250.0
2012-08-22,19.420000076293945,20.15999984741211,19.020000457763672,20.079999923706055,4986000.0
2012-08-23,19.440000534057617,19.700000762939453,19.139999389648438,19.420000076293945,2822900.0
2012-08-24,19.639999389648438,19.780000686645508,19.059999465942383,19.34000015258789,2511700.0
2012-08-27,19.5,19.719999313354492,19.360000610351562,19.700000762939453,2376850.0
2012-08-28,19.34000015258789,19.719999313354492,19.299999237060547,19.3799991607666,5255600.0
2012-08-29,19.479999542236328,19.579999923706055,19.15999984741211,19.399999618530273,1734250.0
2012-08-30,19.299999237060547,19.440000534057617,19.100000381469727,19.3799991607666,1938150.0
2012-08-31,19.459999084472656,19.65999984741211,19.200000762939453,19.440000534057617,2136450.0
2012-09-04,19.760000228881836,19.940000534057617,19.280000686645508,19.399999618530273,2522800.0
2012-09-05,19.68000030517578,19.899999618530273,19.559999465942383,19.739999771118164,2192350.0
2012-09-06,20.1200008392334,20.520000457763672,19.81999969482422,19.899999618530273,4139500.0
2012-09-07,19.940000534057617,20.3799991607666,19.360000610351562,19.639999389648438,3765000.0
2012-09-10,19.540000915527344,20.200000762939453,19.520000457763672,19.860000610351562,2131100.0
2012-09-11,20.1200008392334,20.200000762939453,19.540000915527344,19.639999389648438,2017700.0
2012-09-12,20.6200008392334,20.8799991607666,20.18000030517578,20.239999771118164,2317650.0
2012-09-13,20.959999084472656,21.100000381469727,20.18000030517578,20.34000015258789,2039000.0
2012-09-14,21.260000228881836,21.600000381469727,21.040000915527344,21.040000915527344,2100050.0
2012-09-17,21.31999969482422,21.3799991607666,21.0,21.239999771118164,3084900.0
2012-09-18,21.479999542236328,21.479999542236328,20.700000762939453,21.239999771118164,3555400.0
2012-09-19,22.600000381469727,22.739999771118164,21.360000610351562,21.360000610351562,8044400.0
2012-09-20,22.3799991607666,22.940000534057617,21.639999389648438,22.299999237060547,6017450.0
2012-09-21,23.260000228881836,24.959999084472656,22.739999771118164,23.15999984741211,10619500.0
2012-09-24,23.559999465942383,23.84000015258789,22.799999237060547,23.100000381469727,3696750.0
2012-09-25,23.079999923706055,23.68000030517578,23.040000915527344,23.639999389648438,2975350.0
2012-09-26,22.5,23.1200008392334,22.15999984741211,23.020000457763672,3960250.0
2012-09-27,23.899999618530273,24.700000762939453,22.65999984741211,22.700000762939453,5598500.0
2012-09-28,23.420000076293945,23.899999618530273,23.399999618530273,23.899999618530273,3556450.0
2012-10-01,23.040000915527344,23.65999984741211,22.899999618530273,23.5,3467900.0
2012-10-02,27.139999389648438,29.020000457763672,22.959999084472656,23.219999313354492,18847250.0
2012-10-03,24.479999542236328,26.5,24.0,26.239999771118164,33407900.0
2012-10-04,25.3799991607666,25.6200008392334,21.920000076293945,24.100000381469727,42137250.0
2012-10-05,25.299999237060547,26.3799991607666,25.219999313354492,25.5,18926750.0
2012-10-08,25.079999923706055,25.979999542236328,24.81999969482422,25.31999969482422,12516350.0
2012-10-09,25.020000457763672,25.219999313354492,24.8799991607666,25.18000030517578,5476950.0
2012-10-10,24.079999923706055,25.0,22.059999465942383,24.65999984741211,12768300.0
2012-10-11,23.280000686645508,25.020000457763672,21.84000015258789,22.0,31606600.0
2012-10-12,23.760000228881836,23.81999969482422,23.0,23.520000457763672,5191650.0
2012-10-15,22.65999984741211,23.600000381469727,22.440000534057617,23.459999084472656,11653700.0
2012-10-16,22.040000915527344,23.260000228881836,21.940000534057617,22.700000762939453,10506200.0
2012-10-17,21.899999618530273,22.280000686645508,21.600000381469727,22.200000762939453,8535750.0
2012-10-18,22.299999237060547,22.780000686645508,21.700000762939453,21.920000076293945,9819550.0
2012-10-19,21.940000534057617,22.5,21.920000076293945,22.299999237060547,5904100.0
2012-10-22,22.260000228881836,22.260000228881836,21.8799991607666,21.979999542236328,4159000.0
2012-10-23,21.600000381469727,22.200000762939453,21.3799991607666,21.899999618530273,5524000.0
2012-10-24,21.559999465942383,21.959999084472656,21.3799991607666,21.440000534057617,2066600.0
2012-10-25,21.440000534057617,21.719999313354492,21.34000015258789,21.719999313354492,3280200.0
2012-10-26,21.18000030517578,21.540000915527344,21.059999465942383,21.360000610351562,1850250.0
2012-10-31,20.420000076293945,21.219999313354492,20.100000381469727,21.219999313354492,5343850.0
2012-11-01,20.81999969482422,20.84000015258789,20.34000015258789,20.399999618530273,3878350.0
2012-11-02,20.3799991607666,20.940000534057617,20.31999969482422,20.780000686645508,1902850.0
2012-11-05,20.1200008392334,20.559999465942383,19.959999084472656,20.299999237060547,2577950.0
2012-11-06,20.3799991607666,20.579999923706055,20.139999389648438,20.239999771118164,2708300.0
2012-11-07,19.65999984741211,20.260000228881836,19.639999389648438,20.1200008392334,3025850.0
2012-11-08,19.959999084472656,20.479999542236328,19.8799991607666,20.219999313354492,3265750.0
2012-11-09,20.31999969482422,20.559999465942383,19.600000381469727,19.719999313354492,2233250.0
2012-11-12,20.100000381469727,20.3799991607666,19.920000076293945,20.360000610351562,1359100.0
2012-11-13,20.31999969482422,20.739999771118164,19.84000015258789,19.8799991607666,4257250.0
2012-11-14,20.34000015258789,20.700000762939453,20.200000762939453,20.3799991607666,2513500.0
2012-11-15,20.899999618530273,20.899999618530273,20.079999923706055,20.34000015258789,3512950.0
2012-11-16,21.520000457763672,21.719999313354492,20.65999984741211,20.899999618530273,6299000.0
2012-11-19,22.0,22.799999237060547,21.5,22.719999313354492,12208800.0
2012-11-20,21.059999465942383,22.0,21.040000915527344,21.940000534057617,4337250.0
2012-11-21,21.1200008392334,21.219999313354492,20.81999969482422,21.079999923706055,2338000.0
2012-11-23,21.34000015258789,21.440000534057617,21.200000762939453,21.260000228881836,559100.0
2012-11-26,21.079999923706055,21.34000015258789,20.84000015258789,21.15999984741211,1684050.0
2012-11-27,21.079999923706055,21.360000610351562,21.0,21.040000915527344,1396800.0
2012-11-28,20.780000686645508,21.020000457763672,20.579999923706055,20.959999084472656,2792250.0
2012-11-29,20.280000686645508,20.959999084472656,20.239999771118164,20.8799991607666,4525350.0
2012-11-30,21.299999237060547,21.420000076293945,20.31999969482422,20.31999969482422,9663150.0
2012-12-03,21.540000915527344,21.799999237060547,21.18000030517578,21.360000610351562,2333950.0
2012-12-04,19.920000076293945,20.239999771118164,19.799999237060547,20.040000915527344,8809950.0
2012-12-05,20.200000762939453,20.420000076293945,19.799999237060547,19.920000076293945,5255250.0
2012-12-06,20.739999771118164,20.760000228881836,20.219999313354492,20.360000610351562,3973050.0
2012-12-07,21.040000915527344,21.399999618530273,20.780000686645508,20.81999969482422,4359500.0
2012-12-10,20.479999542236328,21.040000915527344,20.280000686645508,21.020000457763672,4453300.0
2012-12-11,20.299999237060547,20.559999465942383,19.8799991607666,20.440000534057617,6353250.0
2012-12-12,19.84000015258789,20.440000534057617,19.719999313354492,20.360000610351562,5368050.0
2012-12-13,19.979999542236328,20.31999969482422,19.579999923706055,19.81999969482422,4039000.0
2012-12-14,20.100000381469727,20.399999618530273,19.8799991607666,19.899999618530273,1764150.0
2012-12-17,19.979999542236328,20.219999313354492,19.540000915527344,20.15999984741211,2486000.0
2012-12-18,19.920000076293945,20.0,19.6200008392334,19.959999084472656,4158500.0
2012-12-19,19.920000076293945,20.059999465942383,19.799999237060547,19.940000534057617,2731700.0
2012-12-20,19.959999084472656,20.18000030517578,19.799999237060547,20.0,2671600.0
2012-12-21,19.81999969482422,19.860000610351562,19.540000915527344,19.860000610351562,3460650.0
2012-12-24,19.579999923706055,19.84000015258789,19.260000228881836,19.260000228881836,1150200.0
2012-12-26,19.65999984741211,19.81999969482422,19.440000534057617,19.65999984741211,1516650.0
2012-12-27,19.760000228881836,19.81999969482422,19.579999923706055,19.65999984741211,2034450.0
2012-12-28,19.6200008392334,19.760000228881836,19.520000457763672,19.65999984741211,1199550.0
2012-12-31,19.8799991607666,19.920000076293945,19.559999465942383,19.559999465942383,2041950.0
2013-01-02,19.399999618530273,20.020000457763672,19.280000686645508,20.0,4800250.0
2013-01-03,19.260000228881836,19.459999084472656,19.059999465942383,19.440000534057617,4222300.0
2013-01-04,19.459999084472656,19.559999465942383,19.100000381469727,19.260000228881836,3458850.0
2013-01-07,19.1200008392334,19.200000762939453,18.81999969482422,19.139999389648438,2985100.0
2013-01-08,18.65999984741211,19.040000915527344,18.280000686645508,19.020000457763672,4393500.0
2013-01-09,18.780000686645508,19.200000762939453,18.700000762939453,18.739999771118164,9524000.0
2013-01-10,19.459999084472656,19.68000030517578,18.8799991607666,18.899999618530273,7235150.0
2013-01-11,19.079999923706055,19.719999313354492,19.059999465942383,19.440000534057617,3797000.0
2013-01-14,19.020000457763672,19.600000381469727,18.979999542236328,19.600000381469727,3952550.0
2013-01-15,19.15999984741211,19.200000762939453,18.559999465942383,18.8799991607666,3359850.0
2013-01-16,18.65999984741211,19.059999465942383,18.540000915527344,19.020000457763672,2043000.0
2013-01-17,18.81999969482422,18.959999084472656,18.6200008392334,18.739999771118164,3424350.0
2013-01-18,18.799999237060547,19.0,18.700000762939453,18.739999771118164,1587300.0
2013-01-22,18.84000015258789,18.979999542236328,18.579999923706055,18.81999969482422,1942350.0
2013-01-23,19.079999923706055,19.139999389648438,18.84000015258789,18.84000015258789,1689400.0
2013-01-24,19.459999084472656,20.18000030517578,19.0,19.079999923706055,6297400.0
2013-01-25,19.420000076293945,19.600000381469727,19.239999771118164,19.5,1611900.0
2013-01-28,19.520000457763672,19.639999389648438,19.15999984741211,19.420000076293945,2319450.0
2013-01-29,19.5,19.6200008392334,19.3799991607666,19.6200008392334,1387250.0
2013-01-30,19.799999237060547,20.139999389648438,19.540000915527344,19.579999923706055,5873100.0
2013-01-31,20.059999465942383,20.200000762939453,19.68000030517578,19.739999771118164,3508250.0
2013-02-01,19.780000686645508,20.200000762939453,19.700000762939453,20.200000762939453,2688700.0
2013-02-04,19.799999237060547,20.0,19.600000381469727,19.639999389648438,3297000.0
2013-02-05,19.579999923706055,20.0,19.520000457763672,19.899999618530273,1479800.0
2013-02-06,19.399999618530273,19.700000762939453,19.3799991607666,19.5,1955150.0
2013-02-07,19.559999465942383,19.559999465942383,19.200000762939453,19.360000610351562,2661250.0
2013-02-08,19.799999237060547,20.0,19.68000030517578,19.68000030517578,1648300.0
2013-02-11,20.200000762939453,20.459999084472656,19.719999313354492,19.81999969482422,3781500.0
2013-02-12,20.299999237060547,20.3799991607666,20.100000381469727,20.200000762939453,2147750.0
2013-02-13,20.579999923706055,20.6200008392334,20.239999771118164,20.31999969482422,2077400.0
2013-02-14,20.479999542236328,20.6200008392334,20.420000076293945,20.479999542236328,1830500.0
2013-02-15,20.700000762939453,20.920000076293945,20.559999465942383,20.700000762939453,3655500.0
2013-02-19,20.540000915527344,20.780000686645508,20.399999618530273,20.780000686645508,3131750.0
2013-02-20,20.15999984741211,20.84000015258789,20.059999465942383,20.600000381469727,2648850.0
2013-02-21,20.15999984741211,20.239999771118164,19.81999969482422,20.059999465942383,1740800.0
2013-02-22,19.899999618530273,20.299999237060547,19.8799991607666,20.200000762939453,4264700.0
2013-02-25,19.520000457763672,20.18000030517578,19.5,20.020000457763672,3476800.0
2013-02-26,19.31999969482422,19.719999313354492,19.239999771118164,19.239999771118164,3193350.0
2013-02-27,19.780000686645508,19.979999542236328,19.299999237060547,19.299999237060547,2424600.0
2013-02-28,19.600000381469727,19.84000015258789,19.600000381469727,19.780000686645508,1437650.0
2013-03-01,19.6200008392334,19.81999969482422,19.459999084472656,19.639999389648438,2515350.0
2013-03-04,20.280000686645508,20.34000015258789,19.399999618530273,19.719999313354492,3668950.0
2013-03-05,20.6200008392334,20.639999389648438,20.200000762939453,20.440000534057617,2373550.0
2013-03-06,20.719999313354492,20.84000015258789,20.459999084472656,20.65999984741211,3996750.0
2013-03-07,21.18000030517578,21.34000015258789,20.459999084472656,20.81999969482422,5204150.0
2013-03-08,21.6200008392334,21.739999771118164,21.1200008392334,21.280000686645508,6833350.0
2013-03-11,21.0,21.6200008392334,20.899999618530273,21.579999923706055,2764250.0
2013-03-12,20.520000457763672,21.0,20.399999618530273,20.940000534057617,3618250.0
2013-03-13,20.200000762939453,20.540000915527344,20.079999923706055,20.479999542236328,3603450.0
2013-03-14,20.579999923706055,20.65999984741211,20.139999389648438,20.239999771118164,3390400.0
2013-03-15,20.760000228881836,21.139999389648438,20.459999084472656,20.520000457763672,5380450.0
2013-03-18,20.5,20.799999237060547,20.440000534057617,20.479999542236328,1869950.0
2013-03-19,20.920000076293945,21.040000915527344,20.420000076293945,20.5,3029400.0
2013-03-20,21.139999389648438,21.34000015258789,20.780000686645508,20.780000686645508,3125550.0
2013-03-21,20.959999084472656,21.34000015258789,20.940000534057617,21.059999465942383,2712150.0
2013-03-22,21.079999923706055,21.280000686645508,20.84000015258789,21.079999923706055,1876800.0
2013-03-25,21.200000762939453,21.260000228881836,20.860000610351562,21.079999923706055,1974500.0
2013-03-26,21.34000015258789,21.34000015258789,20.940000534057617,21.260000228881836,1920900.0
2013-03-27,21.059999465942383,21.34000015258789,20.940000534057617,21.31999969482422,1880650.0
2013-03-28,21.799999237060547,22.079999923706055,21.399999618530273,21.5,9693450.0
2013-04-01,22.100000381469727,22.100000381469727,21.65999984741211,21.860000610351562,2912000.0
2013-04-02,22.040000915527344,22.34000015258789,21.780000686645508,22.15999984741211,4470050.0
2013-04-03,21.920000076293945,22.139999389648438,21.81999969482422,22.059999465942383,2822200.0
2013-04-04,22.239999771118164,22.780000686645508,21.899999618530273,22.239999771118164,8756800.0
2013-04-05,22.440000534057617,22.639999389648438,21.959999084472656,22.040000915527344,3845250.0
2013-04-08,22.540000915527344,22.559999465942383,22.15999984741211,22.440000534057617,2108250.0
2013-04-09,22.3799991607666,22.579999923706055,22.200000762939453,22.559999465942383,3831050.0
2013-04-10,23.1200008392334,23.600000381469727,22.459999084472656,22.459999084472656,11706950.0
2013-04-11,22.6200008392334,23.15999984741211,22.520000457763672,22.940000534057617,21474250.0
2013-04-12,23.040000915527344,23.34000015258789,21.760000228881836,22.600000381469727,18435200.0
2013-04-15,22.100000381469727,22.6200008392334,21.81999969482422,22.18000030517578,9245350.0
2013-04-16,22.100000381469727,22.6200008392334,22.100000381469727,22.219999313354492,8592700.0
2013-04-17,22.040000915527344,22.399999618530273,21.760000228881836,22.200000762939453,7395550.0
2013-04-18,22.3799991607666,22.559999465942383,22.059999465942383,22.100000381469727,4674150.0
2013-04-19,22.239999771118164,22.540000915527344,22.15999984741211,22.520000457763672,3005550.0
2013-04-22,22.84000015258789,22.860000610351562,22.219999313354492,22.280000686645508,4282650.0
2013-04-23,23.3799991607666,23.420000076293945,22.65999984741211,22.84000015258789,6017150.0
2013-04-24,23.540000915527344,23.579999923706055,23.079999923706055,23.399999618530273,10269200.0
2013-04-25,23.899999618530273,24.1200008392334,23.3799991607666,23.719999313354492,11929150.0
2013-04-26,23.780000686645508,23.899999618530273,23.440000534057617,23.899999618530273,5334250.0
2013-04-29,23.899999618530273,23.979999542236328,23.600000381469727,23.700000762939453,6944450.0
2013-04-30,23.68000030517578,23.979999542236328,23.100000381469727,23.799999237060547,40564900.0
2013-05-01,16.520000457763672,16.989999771118164,16.010000228881836,16.25,11345200.0
2013-05-02,17.719999313354492,18.0,16.549999237060547,16.700000762939453,13535900.0
2013-05-03,17.5,18.0,17.43000030517578,17.75,9680300.0
2013-05-06,17.639999389648438,17.84000015258789,16.920000076293945,17.68000030517578,8291000.0
2013-05-07,17.90999984741211,18.0,17.399999618530273,17.600000381469727,5099500.0
2013-05-08,17.770000457763672,18.440000534057617,17.6200008392334,17.969999313354492,7033300.0
2013-05-09,18.280000686645508,18.389999389648438,17.850000381469727,17.90999984741211,4897600.0
2013-05-10,18.639999389648438,18.670000076293945,18.100000381469727,18.290000915527344,3346500.0
2013-05-13,18.920000076293945,19.420000076293945,18.8799991607666,19.0,6568900.0
2013-05-14,18.979999542236328,19.139999389648438,18.670000076293945,18.950000762939453,3213600.0
2013-05-15,19.260000228881836,19.34000015258789,18.979999542236328,19.100000381469727,3851800.0
2013-05-16,19.690000534057617,19.850000381469727,19.1299991607666,19.219999313354492,7410600.0
2013-05-17,19.920000076293945,20.049999237060547,19.219999313354492,19.579999923706055,5115500.0
2013-05-20,20.530000686645508,20.579999923706055,20.020000457763672,20.25,5891800.0
2013-05-21,20.860000610351562,21.219999313354492,20.530000686645508,20.59000015258789,6942500.0
2013-05-22,20.059999465942383,20.940000534057617,20.049999237060547,20.770000457763672,5627100.0
2013-05-23,20.3799991607666,20.489999771118164,19.219999313354492,19.260000228881836,5628600.0
2013-05-24,20.540000915527344,20.6200008392334,20.219999313354492,20.399999618530273,2576700.0
2013-05-28,20.559999465942383,20.81999969482422,20.450000762939453,20.469999313354492,3221800.0
2013-05-29,20.979999542236328,21.06999969482422,20.43000030517578,20.6200008392334,5338200.0
2013-05-30,21.360000610351562,21.6200008392334,20.969999313354492,21.040000915527344,5131100.0
2013-05-31,21.43000030517578,21.8700008392334,21.40999984741211,21.40999984741211,4035300.0
2013-06-03,20.829999923706055,21.8700008392334,20.729999542236328,21.760000228881836,6642800.0
2013-06-04,20.81999969482422,20.989999771118164,20.299999237060547,20.739999771118164,7073400.0
2013-06-05,20.3700008392334,20.850000381469727,20.31999969482422,20.81999969482422,5535300.0
2013-06-06,20.65999984741211,20.790000915527344,20.309999465942383,20.360000610351562,3957800.0
2013-06-07,21.309999465942383,21.969999313354492,20.670000076293945,20.75,6636300.0
2013-06-10,21.200000762939453,21.700000762939453,21.09000015258789,21.420000076293945,3079700.0
2013-06-11,21.440000534057617,21.68000030517578,20.93000030517578,20.940000534057617,3540900.0
2013-06-12,21.299999237060547,21.540000915527344,21.229999542236328,21.5,3158400.0
2013-06-13,21.84000015258789,21.989999771118164,20.950000762939453,21.049999237060547,4448900.0
2013-06-14,22.15999984741211,22.969999313354492,21.5,21.540000915527344,5845600.0
2013-06-17,22.31999969482422,22.6200008392334,22.1299991607666,22.15999984741211,3114200.0
2013-06-18,22.479999542236328,22.600000381469727,22.25,22.459999084472656,2651500.0
2013-06-19,22.229999542236328,22.540000915527344,22.229999542236328,22.43000030517578,4698900.0
2013-06-20,22.93000030517578,22.979999542236328,21.600000381469727,22.25,7574400.0
2013-06-21,22.81999969482422,23.290000915527344,22.3799991607666,22.979999542236328,6897400.0
2013-06-24,22.239999771118164,22.350000381469727,21.700000762939453,21.8700008392334,5754500.0
2013-06-25,23.020000457763672,23.100000381469727,22.31999969482422,22.350000381469727,3668700.0
2013-06-26,23.639999389648438,23.81999969482422,23.100000381469727,23.100000381469727,5379100.0
2013-06-27,24.549999237060547,24.6299991607666,23.56999969482422,23.729999542236328,5242800.0
2013-06-28,24.809999465942383,25.020000457763672,24.31999969482422,24.5,7096800.0
2013-07-01,23.719999313354492,24.8700008392334,23.59000015258789,24.75,6737800.0
2013-07-02,23.3700008392334,23.799999237060547,23.18000030517578,23.770000457763672,4943100.0
2013-07-03,23.049999237060547,23.360000610351562,22.739999771118164,22.739999771118164,2888500.0
2013-07-05,23.459999084472656,23.540000915527344,23.149999618530273,23.299999237060547,2106900.0
2013-07-08,23.329999923706055,23.579999923706055,23.149999618530273,23.469999313354492,2188300.0
2013-07-09,24.09000015258789,24.709999084472656,23.31999969482422,23.450000762939453,6710200.0
2013-07-10,24.420000076293945,24.639999389648438,23.959999084472656,24.09000015258789,6702400.0
2013-07-11,24.959999084472656,25.049999237060547,24.5,24.510000228881836,4724300.0
2013-07-12,24.940000534057617,24.989999771118164,24.520000457763672,24.959999084472656,3315800.0
2013-07-15,25.34000015258789,25.719999313354492,24.920000076293945,25.600000381469727,5596800.0
2013-07-16,24.3700008392334,25.329999923706055,24.209999084472656,25.290000915527344,3532100.0
2013-07-17,24.5,25.040000915527344,24.219999313354492,24.549999237060547,3006500.0
2013-07-18,24.549999237060547,24.75,24.389999389648438,24.6200008392334,1625000.0
2013-07-19,24.559999465942383,24.799999237060547,24.420000076293945,24.59000015258789,2187700.0
2013-07-22,24.510000228881836,24.719999313354492,24.420000076293945,24.540000915527344,893400.0
2013-07-23,24.219999313354492,24.690000534057617,23.959999084472656,24.600000381469727,2305300.0
2013-07-24,24.209999084472656,24.5,23.989999771118164,24.260000228881836,2114700.0
2013-07-25,24.40999984741211,24.43000030517578,24.149999618530273,24.170000076293945,896800.0
2013-07-26,24.170000076293945,24.520000457763672,24.110000610351562,24.260000228881836,1281300.0
2013-07-29,23.940000534057617,24.239999771118164,23.829999923706055,24.170000076293945,2116100.0
2013-07-30,23.780000686645508,24.440000534057617,23.739999771118164,24.110000610351562,2963700.0
2013-07-31,24.110000610351562,24.219999313354492,23.75,23.8799991607666,2415900.0
2013-08-01,24.229999542236328,24.350000381469727,24.059999465942383,24.299999237060547,1334200.0
2013-08-02,24.719999313354492,24.739999771118164,24.15999984741211,24.280000686645508,2149900.0
2013-08-05,24.700000762939453,24.780000686645508,24.399999618530273,24.65999984741211,2187200.0
2013-08-06,24.059999465942383,24.81999969482422,23.93000030517578,24.510000228881836,5838000.0
2013-08-07,24.010000228881836,24.209999084472656,23.549999237060547,24.200000762939453,3746900.0
2013-08-08,25.0,25.739999771118164,24.549999237060547,25.739999771118164,6393900.0
2013-08-09,25.229999542236328,25.899999618530273,25.1299991607666,25.170000076293945,4514900.0
2013-08-12,25.010000228881836,25.700000762939453,24.959999084472656,25.59000015258789,3225500.0
2013-08-13,25.010000228881836,25.280000686645508,24.440000534057617,25.0,4136000.0
2013-08-14,24.399999618530273,24.959999084472656,24.25,24.90999984741211,3995500.0
2013-08-15,24.139999389648438,24.31999969482422,23.8799991607666,24.209999084472656,2175500.0
2013-08-16,23.850000381469727,24.139999389648438,23.75,24.049999237060547,2604700.0
2013-08-19,23.329999923706055,23.75,23.110000610351562,23.649999618530273,4324100.0
2013-08-20,23.489999771118164,23.65999984741211,23.149999618530273,23.239999771118164,1781900.0
2013-08-21,23.290000915527344,24.18000030517578,23.219999313354492,23.760000228881836,2175100.0
2013-08-22,23.6299991607666,23.889999389648438,23.5,23.549999237060547,1518200.0
2013-08-23,23.889999389648438,23.989999771118164,23.68000030517578,23.829999923706055,2156100.0
2013-08-26,23.829999923706055,24.059999465942383,23.75,23.969999313354492,1093500.0
2013-08-27,23.579999923706055,23.729999542236328,23.40999984741211,23.600000381469727,1768700.0
2013-08-28,23.139999389648438,23.6200008392334,22.950000762939453,23.440000534057617,2686200.0
2013-08-29,23.239999771118164,23.5,23.040000915527344,23.170000076293945,1808100.0
2013-08-30,23.350000381469727,23.5,23.200000762939453,23.309999465942383,1211600.0
2013-09-03,24.040000915527344,24.350000381469727,23.520000457763672,23.540000915527344,4321900.0
2013-09-04,24.639999389648438,24.639999389648438,23.940000534057617,24.0,4552500.0
2013-09-05,24.579999923706055,24.8799991607666,24.299999237060547,24.729999542236328,2838200.0
2013-09-06,24.530000686645508,25.010000228881836,24.510000228881836,24.8799991607666,2719400.0
2013-09-09,24.739999771118164,24.8799991607666,24.469999313354492,24.510000228881836,2315600.0
2013-09-10,25.260000228881836,25.31999969482422,24.809999465942383,24.809999465942383,2398900.0
2013-09-11,25.549999237060547,25.56999969482422,25.1200008392334,25.260000228881836,1725400.0
2013-09-12,25.440000534057617,25.739999771118164,25.329999923706055,25.6299991607666,2880400.0
2013-09-13,24.709999084472656,25.639999389648438,24.5,25.40999984741211,3900800.0
2013-09-16,24.670000076293945,25.100000381469727,24.6200008392334,24.940000534057617,2289000.0
2013-09-17,25.09000015258789,25.149999618530273,24.56999969482422,24.729999542236328,2747600.0
2013-09-18,25.200000762939453,25.31999969482422,25.010000228881836,25.09000015258789,2765000.0
2013-09-19,25.059999465942383,25.34000015258789,24.84000015258789,25.34000015258789,3359000.0
2013-09-20,24.969999313354492,25.110000610351562,24.700000762939453,25.06999969482422,2944600.0
2013-09-23,24.920000076293945,25.110000610351562,24.670000076293945,25.020000457763672,1899900.0
2013-09-24,25.440000534057617,25.8700008392334,25.010000228881836,25.139999389648438,6312200.0
2013-09-25,26.079999923706055,26.489999771118164,25.5,25.5,5705400.0
2013-09-26,26.1200008392334,26.65999984741211,25.989999771118164,26.15999984741211,3319600.0
2013-09-27,26.06999969482422,26.100000381469727,25.600000381469727,25.950000762939453,2401800.0
2013-09-30,25.969999313354492,26.15999984741211,25.649999618530273,25.809999465942383,1668200.0
2013-10-01,26.440000534057617,26.719999313354492,26.290000915527344,26.350000381469727,2643900.0
2013-10-02,26.610000610351562,26.65999984741211,26.049999237060547,26.34000015258789,2567600.0
2013-10-03,26.479999542236328,26.770000457763672,26.34000015258789,26.440000534057617,3328300.0
2013-10-04,26.3799991607666,26.729999542236328,26.34000015258789,26.450000762939453,2289100.0
2013-10-07,25.950000762939453,26.350000381469727,25.940000534057617,26.329999923706055,1484700.0
2013-10-08,25.81999969482422,26.190000534057617,25.68000030517578,25.989999771118164,2503800.0
2013-10-09,25.360000610351562,25.799999237060547,25.1299991607666,25.729999542236328,3765800.0
2013-10-10,25.969999313354492,26.290000915527344,25.729999542236328,25.760000228881836,2737800.0
2013-10-11,26.209999084472656,26.34000015258789,25.809999465942383,25.809999465942383,1079400.0
2013-10-14,26.479999542236328,26.5,26.06999969482422,26.1299991607666,1121300.0
2013-10-15,26.190000534057617,26.559999465942383,26.1200008392334,26.299999237060547,1177500.0
2013-10-16,26.860000610351562,27.0,26.3700008392334,26.459999084472656,2509000.0
2013-10-17,27.440000534057617,27.450000762939453,26.75,26.809999465942383,1642900.0
2013-10-18,27.690000534057617,28.1299991607666,27.549999237060547,28.09000015258789,2349500.0
2013-10-21,27.360000610351562,27.989999771118164,27.34000015258789,27.989999771118164,1660300.0
2013-10-22,27.469999313354492,27.690000534057617,27.100000381469727,27.450000762939453,1727800.0
2013-10-23,27.399999618530273,27.479999542236328,27.09000015258789,27.34000015258789,1733300.0
2013-10-24,27.579999923706055,27.610000610351562,27.280000686645508,27.469999313354492,980500.0
2013-10-25,27.559999465942383,27.739999771118164,27.260000228881836,27.579999923706055,849600.0
2013-10-28,27.440000534057617,27.59000015258789,27.229999542236328,27.559999465942383,1246900.0
2013-10-29,27.700000762939453,27.829999923706055,27.489999771118164,27.5,2473900.0
2013-10-30,27.81999969482422,27.829999923706055,27.34000015258789,27.780000686645508,2189100.0
2013-10-31,27.729999542236328,27.850000381469727,27.1299991607666,27.81999969482422,3276900.0
2013-11-01,27.889999389648438,28.25,27.610000610351562,27.829999923706055,1937500.0
2013-11-04,28.34000015258789,28.399999618530273,27.6299991607666,28.399999618530273,6393800.0
2013-11-05,28.1200008392334,29.5,26.93000030517578,29.25,10340000.0
2013-11-06,28.030000686645508,28.700000762939453,27.959999084472656,28.559999465942383,3065100.0
2013-11-07,26.559999465942383,27.979999542236328,26.450000762939453,27.979999542236328,5211200.0
2013-11-08,27.68000030517578,27.700000762939453,26.5,26.610000610351562,4087300.0
2013-11-11,26.969999313354492,27.950000762939453,26.93000030517578,27.610000610351562,2589300.0
2013-11-12,26.09000015258789,27.260000228881836,25.530000686645508,26.25,9551200.0
2013-11-13,26.049999237060547,26.1200008392334,25.729999542236328,26.09000015258789,3460300.0
2013-11-14,25.5,26.25,25.280000686645508,26.100000381469727,8069700.0
2013-11-15,26.049999237060547,26.260000228881836,24.899999618530273,25.030000686645508,68946800.0
2013-11-18,25.989999771118164,26.450000762939453,25.920000076293945,26.450000762939453,13251400.0
2013-11-19,26.100000381469727,26.260000228881836,25.809999465942383,25.969999313354492,9707100.0
2013-11-20,26.360000610351562,26.600000381469727,26.079999923706055,26.079999923706055,5991300.0
2013-11-21,26.780000686645508,26.799999237060547,26.239999771118164,26.40999984741211,6942900.0
2013-11-22,26.43000030517578,26.760000228881836,26.1299991607666,26.709999084472656,5813600.0
2013-11-25,26.1200008392334,26.579999923706055,25.90999984741211,26.579999923706055,7402100.0
2013-11-26,26.34000015258789,26.440000534057617,26.040000915527344,26.329999923706055,8027600.0
2013-11-27,26.059999465942383,26.559999465942383,25.90999984741211,26.479999542236328,5617400.0
2013-11-29,26.010000228881836,26.170000076293945,25.780000686645508,26.100000381469727,2876300.0
2013-12-02,26.489999771118164,26.5,26.010000228881836,26.030000686645508,5239000.0
2013-12-03,26.979999542236328,27.059999465942383,26.239999771118164,26.31999969482422,7859700.0
2013-12-04,26.920000076293945,27.049999237060547,26.6200008392334,26.8700008392334,4419100.0
2013-12-05,26.299999237060547,26.889999389648438,26.209999084472656,26.829999923706055,5320800.0
2013-12-06,26.329999923706055,26.65999984741211,26.229999542236328,26.459999084472656,4837200.0
2013-12-09,26.610000610351562,26.729999542236328,26.270000457763672,26.290000915527344,4393700.0
2013-12-10,26.260000228881836,26.68000030517578,26.219999313354492,26.579999923706055,4087100.0
2013-12-11,26.059999465942383,26.3799991607666,26.020000457763672,26.34000015258789,3637100.0
2013-12-12,25.440000534057617,26.110000610351562,25.209999084472656,26.110000610351562,5810400.0
2013-12-13,27.639999389648438,28.190000534057617,25.239999771118164,25.59000015258789,13508800.0
2013-12-16,26.389999389648438,27.600000381469727,26.239999771118164,26.969999313354492,12783300.0
2013-12-17,26.68000030517578,26.739999771118164,26.1299991607666,26.190000534057617,6599500.0
2013-12-18,27.25,27.549999237060547,26.56999969482422,26.760000228881836,9086700.0
2013-12-19,29.610000610351562,29.84000015258789,27.3700008392334,27.389999389648438,15611200.0
2013-12-20,31.0,31.1299991607666,29.719999313354492,29.719999313354492,22554800.0
2013-12-23,31.860000610351562,31.950000762939453,30.979999542236328,31.030000686645508,9588400.0
2013-12-24,32.189998626708984,32.41999816894531,31.520000457763672,31.899999618530273,4442800.0
2013-12-26,32.93000030517578,32.95000076293945,32.040000915527344,32.849998474121094,10845800.0
2013-12-27,33.310001373291016,34.099998474121094,32.560001373291016,32.91999816894531,6113300.0
2013-12-30,33.04999923706055,33.58000183105469,33.0099983215332,33.439998626708984,5003200.0
2013-12-31,33.63999938964844,33.779998779296875,33.099998474121094,33.22999954223633,3952500.0
2014-01-02,33.369998931884766,33.47999954223633,32.7400016784668,33.029998779296875,6512500.0
2014-01-03,32.279998779296875,32.56999969482422,31.899999618530273,32.41999816894531,8686100.0
2014-01-06,33.47999954223633,33.52000045776367,32.02000045776367,32.2599983215332,9332400.0
2014-01-07,33.220001220703125,33.91999816894531,32.779998779296875,33.88999938964844,7008000.0
2014-01-08,33.310001373291016,33.709999084472656,32.7599983215332,33.22999954223633,5313600.0
2014-01-09,33.029998779296875,33.900001525878906,32.849998474121094,33.5,7223600.0
2014-01-10,33.02000045776367,33.099998474121094,32.63999938964844,32.900001525878906,3707500.0
2014-01-13,32.4900016784668,33.22999954223633,32.470001220703125,33.060001373291016,4332600.0
2014-01-14,32.939998626708984,33.029998779296875,32.5,32.65999984741211,3431900.0
2014-01-15,32.529998779296875,33.20000076293945,32.4900016784668,33.0,5347300.0
2014-01-16,32.599998474121094,33.02000045776367,32.5,32.5,6942400.0
2014-01-17,32.5099983215332,33.560001373291016,32.5,33.52000045776367,5353200.0
2014-01-21,33.16999816894531,33.27000045776367,32.43000030517578,32.9900016784668,6272600.0
2014-01-22,33.439998626708984,33.5,32.90999984741211,33.25,3867800.0
2014-01-23,32.7400016784668,33.290000915527344,32.61000061035156,33.13999938964844,3525700.0
2014-01-24,31.68000030517578,32.58000183105469,31.43000030517578,32.5,6803300.0
2014-01-27,31.81999969482422,32.16999816894531,30.969999313354492,31.579999923706055,6264800.0
2014-01-28,32.310001373291016,32.459999084472656,31.799999237060547,31.799999237060547,4382900.0
2014-01-29,31.049999237060547,31.770000457763672,30.979999542236328,31.290000915527344,5818500.0
2014-01-30,30.729999542236328,32.16999816894531,30.34000015258789,32.16999816894531,8107500.0
2014-01-31,30.56999969482422,30.690000534057617,29.899999618530273,30.420000076293945,9149400.0
2014-02-03,29.530000686645508,30.770000457763672,29.399999618530273,30.450000762939453,9266000.0
2014-02-04,30.1299991607666,30.200000762939453,29.059999465942383,29.780000686645508,4244800.0
2014-02-05,31.75,32.0,29.389999389648438,29.969999313354492,14457300.0
2014-02-06,29.549999237060547,31.34000015258789,29.229999542236328,31.239999771118164,16985400.0
2014-02-07,30.43000030517578,30.559999465942383,29.670000076293945,29.75,7761000.0
2014-02-10,30.06999969482422,30.459999084472656,29.6200008392334,30.299999237060547,8295000.0
2014-02-11,30.309999465942383,30.540000915527344,30.079999923706055,30.229999542236328,3677000.0
2014-02-12,30.700000762939453,30.780000686645508,30.350000381469727,30.420000076293945,3476000.0
2014-02-13,30.889999389648438,31.280000686645508,30.059999465942383,30.260000228881836,4609000.0
2014-02-14,31.290000915527344,31.420000076293945,30.700000762939453,30.93000030517578,2958900.0
2014-02-18,31.200000762939453,31.520000457763672,31.049999237060547,31.389999389648438,3336000.0
2014-02-19,31.25,31.739999771118164,30.860000610351562,30.93000030517578,2865000.0
2014-02-20,31.56999969482422,31.65999984741211,31.079999923706055,31.200000762939453,2677800.0
2014-02-21,32.029998779296875,32.47999954223633,31.540000915527344,31.889999389648438,6953000.0
2014-02-24,32.310001373291016,32.70000076293945,31.280000686645508,32.18000030517578,8052700.0
2014-02-25,30.469999313354492,32.70000076293945,30.149999618530273,32.20000076293945,9851800.0
2014-02-26,30.329999923706055,30.829999923706055,29.959999084472656,30.510000228881836,5019600.0
2014-02-27,30.899999618530273,31.149999618530273,30.450000762939453,30.469999313354492,5270600.0
2014-02-28,30.5,30.809999465942383,30.18000030517578,30.809999465942383,3240900.0
2014-03-03,30.5,30.5,30.010000228881836,30.260000228881836,3578500.0
2014-03-04,31.790000915527344,31.84000015258789,30.829999923706055,30.979999542236328,6049100.0
2014-03-05,31.81999969482422,32.400001525878906,31.0,31.75,8843100.0
2014-03-06,31.309999465942383,32.369998931884766,30.940000534057617,31.920000076293945,5092900.0
2014-03-07,30.790000915527344,31.530000686645508,30.34000015258789,31.520000457763672,4597600.0
2014-03-10,30.969999313354492,31.0,30.299999237060547,30.75,3358600.0
2014-03-11,31.43000030517578,32.16999816894531,30.93000030517578,31.299999237060547,7458700.0
2014-03-12,31.6200008392334,31.889999389648438,31.030000686645508,31.110000610351562,3077600.0
2014-03-13,31.420000076293945,31.969999313354492,31.079999923706055,31.8700008392334,3324000.0
2014-03-14,31.31999969482422,31.489999771118164,30.969999313354492,31.190000534057617,2973800.0
2014-03-17,30.709999084472656,31.700000762939453,30.549999237060547,31.3799991607666,3628200.0
2014-03-18,31.200000762939453,31.469999313354492,30.719999313354492,30.739999771118164,3937400.0
2014-03-19,31.110000610351562,31.31999969482422,30.809999465942383,31.239999771118164,3547800.0
2014-03-20,32.16999816894531,32.470001220703125,30.979999542236328,31.030000686645508,5234600.0
2014-03-21,32.709999084472656,33.08000183105469,32.22999954223633,32.38999938964844,7255500.0
2014-03-24,32.70000076293945,32.91999816894531,32.18000030517578,32.65999984741211,3398100.0
2014-03-25,32.70000076293945,32.95000076293945,32.31999969482422,32.810001373291016,3690900.0
2014-03-26,32.0099983215332,32.83000183105469,31.979999542236328,32.779998779296875,3117900.0
2014-03-27,32.29999923706055,32.900001525878906,31.75,31.969999313354492,4460900.0
2014-03-28,32.599998474121094,32.84000015258789,32.18000030517578,32.400001525878906,3843300.0
2014-03-31,33.029998779296875,33.22999954223633,32.25,32.75,4637700.0
2014-04-01,33.47999954223633,33.47999954223633,32.68000030517578,33.119998931884766,2934800.0
2014-04-02,33.4900016784668,33.61000061035156,33.060001373291016,33.43000030517578,2327500.0
2014-04-03,33.25,33.689998626708984,32.79999923706055,33.58000183105469,3473600.0
2014-04-04,32.459999084472656,33.459999084472656,32.22999954223633,33.43000030517578,3650800.0
2014-04-07,30.760000228881836,32.4900016784668,30.360000610351562,32.45000076293945,7431300.0
2014-04-08,31.18000030517578,31.229999542236328,30.3799991607666,30.670000076293945,6909900.0
2014-04-09,31.709999084472656,31.760000228881836,31.020000457763672,31.299999237060547,3614200.0
2014-04-10,30.850000381469727,31.889999389648438,30.56999969482422,31.709999084472656,3219900.0
2014-04-11,30.010000228881836,30.920000076293945,29.84000015258789,30.700000762939453,3777800.0
2014-04-14,29.739999771118164,30.34000015258789,29.420000076293945,30.100000381469727,3843600.0
2014-04-15,29.190000534057617,29.719999313354492,28.850000381469727,29.6299991607666,5574700.0
2014-04-16,29.75,29.84000015258789,29.15999984741211,29.219999313354492,3264400.0
2014-04-17,30.399999618530273,30.8700008392334,29.530000686645508,29.65999984741211,5443800.0
2014-04-21,30.479999542236328,30.68000030517578,30.239999771118164,30.520000457763672,2433800.0
2014-04-22,30.989999771118164,31.43000030517578,30.469999313354492,30.59000015258789,3413500.0
2014-04-23,29.809999465942383,30.690000534057617,29.709999084472656,30.649999618530273,4159100.0
2014-04-24,29.389999389648438,30.209999084472656,29.149999618530273,29.93000030517578,2205800.0
2014-04-25,29.049999237060547,29.239999771118164,28.690000534057617,28.760000228881836,3691600.0
2014-04-28,28.100000381469727,29.3700008392334,27.6200008392334,29.260000228881836,4857800.0
2014-04-29,29.040000915527344,29.200000762939453,28.219999313354492,28.350000381469727,7209800.0
2014-04-30,29.290000915527344,29.399999618530273,28.889999389648438,29.15999984741211,5638600.0
2014-05-01,31.649999618530273,32.31999969482422,31.1200008392334,31.770000457763672,10340600.0
2014-05-02,32.0,32.0,31.040000915527344,31.34000015258789,7365300.0
2014-05-05,31.860000610351562,31.989999771118164,31.190000534057617,31.889999389648438,2330600.0
2014-05-06,31.170000076293945,31.780000686645508,31.06999969482422,31.719999313354492,2365700.0
2014-05-07,32.0099983215332,32.060001373291016,31.09000015258789,31.360000610351562,3966800.0
2014-05-08,31.729999542236328,32.279998779296875,31.399999618530273,31.8799991607666,4695200.0
2014-05-09,31.84000015258789,32.0,31.639999389648438,31.719999313354492,2002200.0
2014-05-12,32.29999923706055,32.43000030517578,31.829999923706055,31.989999771118164,2937300.0
2014-05-13,32.91999816894531,33.0099983215332,32.349998474121094,32.5,6538300.0
2014-05-14,32.84000015258789,32.970001220703125,32.689998626708984,32.959999084472656,3099400.0
2014-05-15,33.2599983215332,33.66999816894531,32.849998474121094,32.97999954223633,7524300.0
2014-05-16,33.09000015258789,33.77000045776367,32.84000015258789,33.150001525878906,5229300.0
2014-05-19,33.779998779296875,33.91999816894531,33.29999923706055,33.380001068115234,7010200.0
2014-05-20,33.29999923706055,33.810001373291016,33.11000061035156,33.560001373291016,4481400.0
2014-05-21,33.61000061035156,33.90999984741211,33.25,33.349998474121094,3183900.0
2014-05-22,33.45000076293945,33.81999969482422,32.9900016784668,33.09000015258789,3967100.0
2014-05-23,33.959999084472656,34.0,33.40999984741211,33.75,2940900.0
2014-05-27,34.31999969482422,34.34000015258789,33.95000076293945,34.0,3023300.0
2014-05-28,34.400001525878906,34.5099983215332,34.09000015258789,34.15999984741211,3632800.0
2014-05-29,34.86000061035156,35.5,34.58000183105469,34.95000076293945,5579000.0
2014-05-30,34.33000183105469,35.02000045776367,34.130001068115234,34.75,5575200.0
2014-06-02,34.54999923706055,34.95000076293945,33.88999938964844,34.15999984741211,3829100.0
2014-06-03,34.20000076293945,34.58000183105469,33.70000076293945,34.38999938964844,3582800.0
2014-06-04,34.279998779296875,34.54999923706055,33.939998626708984,34.06999969482422,2742200.0
2014-06-05,33.4900016784668,34.31999969482422,33.0,34.31999969482422,12043400.0
2014-06-06,33.77000045776367,34.0,33.5099983215332,33.63999938964844,7311500.0
2014-06-09,33.88999938964844,33.95000076293945,33.619998931884766,33.900001525878906,2122500.0
2014-06-10,33.34000015258789,33.97999954223633,33.25,33.83000183105469,3649500.0
2014-06-11,33.20000076293945,33.25,32.34000015258789,32.4900016784668,3491900.0
2014-06-12,33.02000045776367,33.16999816894531,32.63999938964844,32.869998931884766,2127500.0
2014-06-13,32.90999984741211,33.58000183105469,32.72999954223633,32.81999969482422,3763200.0
2014-06-16,32.959999084472656,33.25,32.75,32.900001525878906,1866500.0
2014-06-17,33.060001373291016,33.20000076293945,32.77000045776367,32.869998931884766,1496800.0
2014-06-18,32.68000030517578,33.20000076293945,32.459999084472656,33.060001373291016,2524600.0
2014-06-19,33.0,33.099998474121094,32.7599983215332,32.86000061035156,1896100.0
2014-06-20,33.15999984741211,33.29999923706055,32.79999923706055,33.25,4970200.0
2014-06-23,33.060001373291016,33.25,32.81999969482422,33.25,2195100.0
2014-06-24,32.77000045776367,33.25,32.689998626708984,32.959999084472656,2966100.0
2014-06-25,33.02000045776367,33.22999954223633,32.63999938964844,32.63999938964844,3121600.0
2014-06-26,33.279998779296875,33.4900016784668,32.959999084472656,33.0099983215332,2933700.0
2014-06-27,33.279998779296875,33.439998626708984,33.16999816894531,33.2599983215332,4190400.0
2014-06-30,33.619998931884766,33.790000915527344,33.209999084472656,33.29999923706055,2416900.0
2014-07-01,33.40999984741211,33.779998779296875,33.20000076293945,33.56999969482422,2627400.0
2014-07-02,33.349998474121094,33.43000030517578,32.84000015258789,32.959999084472656,1939500.0
2014-07-03,33.33000183105469,33.4900016784668,33.22999954223633,33.34000015258789,1695800.0
2014-07-07,32.9900016784668,33.33000183105469,32.79999923706055,33.2599983215332,2039200.0
2014-07-08,32.54999923706055,33.310001373291016,32.47999954223633,33.279998779296875,2269900.0
2014-07-09,33.029998779296875,33.2599983215332,32.65999984741211,32.7599983215332,4006700.0
2014-07-10,32.880001068115234,32.93000030517578,32.40999984741211,32.689998626708984,3080500.0
2014-07-11,33.5,33.880001068115234,32.58000183105469,32.790000915527344,6874000.0
2014-07-14,33.02000045776367,33.650001525878906,32.77000045776367,33.650001525878906,3132500.0
2014-07-15,32.099998474121094,32.970001220703125,31.799999237060547,32.970001220703125,7361300.0
2014-07-16,32.2400016784668,32.34000015258789,31.950000762939453,32.189998626708984,4020900.0
2014-07-17,31.959999084472656,32.25,31.809999465942383,32.060001373291016,1879800.0
2014-07-18,32.220001220703125,32.380001068115234,31.969999313354492,32.0,2042700.0
2014-07-21,31.790000915527344,32.060001373291016,31.520000457763672,32.040000915527344,1597100.0
2014-07-22,31.6299991607666,32.09000015258789,31.59000015258789,31.899999618530273,1190300.0
2014-07-23,31.5,31.75,31.270000457763672,31.729999542236328,5967100.0
2014-07-24,31.139999389648438,31.639999389648438,31.059999465942383,31.479999542236328,2088200.0
2014-07-25,31.190000534057617,31.34000015258789,31.010000228881836,31.170000076293945,907400.0
2014-07-28,31.149999618530273,31.520000457763672,31.06999969482422,31.280000686645508,2141400.0
2014-07-29,31.139999389648438,31.84000015258789,31.1200008392334,31.770000457763672,2941000.0
2014-07-30,30.940000534057617,31.31999969482422,30.729999542236328,31.299999237060547,2773100.0
2014-07-31,32.939998626708984,33.75,30.799999237060547,31.020000457763672,29269900.0
2014-08-01,33.41999816894531,33.45000076293945,32.81999969482422,33.0,8671500.0
2014-08-04,33.689998626708984,33.84000015258789,33.2599983215332,33.56999969482422,3959100.0
2014-08-05,33.90999984741211,34.54999923706055,33.209999084472656,33.790000915527344,8980200.0
2014-08-06,31.059999465942383,31.920000076293945,30.3799991607666,30.889999389648438,17733300.0
2014-08-07,29.860000610351562,31.280000686645508,29.139999389648438,31.190000534057617,9730800.0
2014-08-08,29.940000534057617,30.299999237060547,29.149999618530273,29.799999237060547,9255700.0
2014-08-11,29.440000534057617,30.280000686645508,29.25,30.280000686645508,5299100.0
2014-08-12,29.610000610351562,29.959999084472656,29.260000228881836,29.399999618530273,3889100.0
2014-08-13,29.139999389648438,29.719999313354492,28.850000381469727,29.610000610351562,5911500.0
2014-08-14,28.690000534057617,29.489999771118164,28.68000030517578,29.149999618530273,4318900.0
2014-08-15,29.059999465942383,29.25,28.440000534057617,28.8700008392334,4200000.0
2014-08-18,28.84000015258789,29.239999771118164,28.739999771118164,29.059999465942383,3497400.0
2014-08-19,28.950000762939453,29.18000030517578,28.809999465942383,29.020000457763672,4041500.0
2014-08-20,29.68000030517578,29.729999542236328,28.959999084472656,29.06999969482422,5064400.0
2014-08-21,29.15999984741211,29.75,29.06999969482422,29.649999618530273,4464400.0
2014-08-22,29.020000457763672,29.329999923706055,28.889999389648438,29.1299991607666,2258100.0
2014-08-25,29.229999542236328,29.809999465942383,28.8799991607666,29.149999618530273,5482300.0
2014-08-26,29.469999313354492,29.829999923706055,29.209999084472656,29.290000915527344,2855400.0
2014-08-27,29.440000534057617,29.649999618530273,29.25,29.600000381469727,1755100.0
2014-08-28,29.84000015258789,31.3700008392334,29.43000030517578,29.600000381469727,9938000.0
2014-08-29,30.079999923706055,30.510000228881836,29.850000381469727,30.09000015258789,3255100.0
2014-09-02,30.43000030517578,30.75,30.25,30.610000610351562,4712300.0
2014-09-03,30.479999542236328,30.649999618530273,29.8799991607666,30.649999618530273,4170000.0
2014-09-04,30.239999771118164,30.700000762939453,30.18000030517578,30.479999542236328,3823400.0
2014-09-05,30.670000076293945,32.029998779296875,30.15999984741211,30.200000762939453,7536300.0
2014-09-08,30.790000915527344,30.959999084472656,30.6200008392334,30.639999389648438,3330300.0
2014-09-09,30.280000686645508,30.8799991607666,30.200000762939453,30.829999923706055,3218600.0
2014-09-10,30.520000457763672,30.6200008392334,30.0,30.31999969482422,2644200.0
2014-09-11,30.450000762939453,30.920000076293945,30.350000381469727,30.68000030517578,4525300.0
2014-09-12,30.829999923706055,31.299999237060547,30.59000015258789,30.850000381469727,4846300.0
2014-09-15,30.3799991607666,30.940000534057617,30.200000762939453,30.940000534057617,4263400.0
2014-09-16,30.280000686645508,30.399999618530273,30.200000762939453,30.270000457763672,2130000.0
2014-09-17,30.43000030517578,30.6299991607666,30.219999313354492,30.309999465942383,2185600.0
2014-09-18,30.479999542236328,30.600000381469727,30.299999237060547,30.510000228881836,2105100.0
2014-09-19,30.06999969482422,30.700000762939453,29.950000762939453,30.600000381469727,5542800.0
2014-09-22,28.979999542236328,29.959999084472656,28.850000381469727,29.959999084472656,6497300.0
2014-09-23,28.440000534057617,29.06999969482422,28.3700008392334,29.0,6360900.0
2014-09-24,28.889999389648438,28.989999771118164,28.25,28.530000686645508,5299500.0
2014-09-25,28.489999771118164,28.829999923706055,28.3799991607666,28.770000457763672,5848100.0
2014-09-26,28.899999618530273,29.309999465942383,28.3799991607666,28.5,5362000.0
2014-09-29,28.979999542236328,29.100000381469727,28.530000686645508,28.649999618530273,2781600.0
2014-09-30,28.8700008392334,29.079999923706055,28.780000686645508,28.979999542236328,3910500.0
2014-10-01,28.110000610351562,28.84000015258789,28.0,28.760000228881836,4443800.0
2014-10-02,28.799999237060547,29.239999771118164,27.65999984741211,28.1299991607666,10533000.0
2014-10-03,29.079999923706055,29.219999313354492,28.6200008392334,29.079999923706055,3374300.0
2014-10-06,29.329999923706055,29.600000381469727,29.1299991607666,29.3700008392334,2875000.0
2014-10-07,28.829999923706055,29.270000457763672,28.799999237060547,29.270000457763672,2252200.0
2014-10-08,28.940000534057617,28.969999313354492,27.829999923706055,28.790000915527344,4868700.0
2014-10-09,28.389999389648438,28.8799991607666,28.170000076293945,28.65999984741211,4550300.0
2014-10-10,27.610000610351562,28.700000762939453,27.559999465942383,28.700000762939453,4252700.0
2014-10-13,26.920000076293945,28.09000015258789,26.40999984741211,28.0,10159600.0
2014-10-14,26.40999984741211,27.06999969482422,26.329999923706055,27.059999465942383,7123000.0
2014-10-15,25.739999771118164,26.049999237060547,24.5,26.020000457763672,8843600.0
2014-10-16,25.670000076293945,25.760000228881836,25.09000015258789,25.280000686645508,5208100.0
2014-10-17,26.110000610351562,26.299999237060547,25.790000915527344,25.940000534057617,3510400.0
2014-10-20,26.959999084472656,27.059999465942383,26.420000076293945,26.549999237060547,3600700.0
2014-10-21,27.360000610351562,27.600000381469727,27.059999465942383,27.09000015258789,4321700.0
2014-10-22,27.049999237060547,27.459999084472656,26.93000030517578,27.43000030517578,7577800.0
2014-10-23,27.770000457763672,27.920000076293945,27.010000228881836,27.09000015258789,4430700.0
2014-10-24,28.1200008392334,28.15999984741211,27.690000534057617,27.770000457763672,3212400.0
2014-10-27,27.989999771118164,28.1200008392334,27.719999313354492,28.059999465942383,4876000.0
2014-10-28,28.850000381469727,28.899999618530273,28.020000457763672,28.399999618530273,7743600.0
2014-10-29,28.59000015258789,28.889999389648438,28.200000762939453,28.829999923706055,4279200.0
2014-10-30,28.850000381469727,29.049999237060547,28.299999237060547,28.600000381469727,4251000.0
2014-10-31,29.190000534057617,29.229999542236328,28.899999618530273,29.1299991607666,4119300.0
2014-11-03,29.309999465942383,29.440000534057617,29.040000915527344,29.059999465942383,7142200.0
2014-11-04,28.450000762939453,28.739999771118164,27.989999771118164,28.549999237060547,4398800.0
2014-11-05,28.540000915527344,28.739999771118164,28.1299991607666,28.670000076293945,2820600.0
2014-11-06,28.15999984741211,28.540000915527344,27.770000457763672,28.530000686645508,3442100.0
2014-11-07,28.34000015258789,28.40999984741211,28.0,28.139999389648438,1785000.0
2014-11-10,28.799999237060547,28.979999542236328,28.3799991607666,28.5,7314600.0
2014-11-11,28.530000686645508,28.860000610351562,28.360000610351562,28.860000610351562,1494300.0
2014-11-12,28.360000610351562,28.559999465942383,28.260000228881836,28.450000762939453,1829600.0
2014-11-13,27.969999313354492,28.579999923706055,27.93000030517578,28.34000015258789,1865900.0
2014-11-14,28.549999237060547,28.559999465942383,27.739999771118164,28.100000381469727,2798100.0
2014-11-17,27.950000762939453,28.440000534057617,27.81999969482422,28.43000030517578,5679900.0
2014-11-18,27.8700008392334,28.149999618530273,27.81999969482422,27.989999771118164,1788200.0
2014-11-19,27.450000762939453,27.829999923706055,27.010000228881836,27.81999969482422,4514100.0
2014-11-20,27.920000076293945,28.209999084472656,27.299999237060547,27.469999313354492,2702700.0
2014-11-21,28.520000457763672,28.530000686645508,28.040000915527344,28.040000915527344,2713600.0
2014-11-24,28.8799991607666,28.920000076293945,28.360000610351562,28.610000610351562,3884700.0
2014-11-25,28.940000534057617,29.399999618530273,28.799999237060547,28.850000381469727,3876600.0
2014-11-26,29.239999771118164,29.549999237060547,28.899999618530273,29.0,2110200.0
2014-11-28,29.190000534057617,29.40999984741211,28.899999618530273,29.1200008392334,1171700.0
2014-12-01,28.559999465942383,29.010000228881836,28.360000610351562,28.989999771118164,1811800.0
2014-12-02,27.979999542236328,28.469999313354492,27.84000015258789,28.399999618530273,4542200.0
2014-12-03,28.299999237060547,28.65999984741211,27.950000762939453,28.079999923706055,9270900.0
2014-12-04,28.440000534057617,28.600000381469727,28.149999618530273,28.270000457763672,2049900.0
2014-12-05,28.190000534057617,28.530000686645508,28.1200008392334,28.290000915527344,1165500.0
2014-12-08,28.200000762939453,28.329999923706055,27.770000457763672,28.020000457763672,1952300.0
2014-12-09,25.850000381469727,27.100000381469727,25.3799991607666,26.979999542236328,21051500.0
2014-12-10,25.34000015258789,26.079999923706055,25.329999923706055,25.950000762939453,18858100.0
2014-12-11,25.639999389648438,25.90999984741211,25.3799991607666,25.43000030517578,7557100.0
2014-12-12,25.309999465942383,25.690000534057617,25.280000686645508,25.299999237060547,5951800.0
2014-12-15,25.25,25.739999771118164,25.06999969482422,25.399999618530273,6530700.0
2014-12-16,24.56999969482422,25.260000228881836,24.549999237060547,25.1200008392334,5777500.0
2014-12-17,25.100000381469727,25.15999984741211,24.260000228881836,24.5,9133100.0
2014-12-18,25.90999984741211,25.920000076293945,25.5,25.56999969482422,5891700.0
2014-12-19,26.450000762939453,26.479999542236328,25.75,25.850000381469727,5024200.0
2014-12-22,26.68000030517578,26.75,26.299999237060547,26.489999771118164,2838300.0
2014-12-23,26.600000381469727,27.0,26.5,26.739999771118164,3158000.0
2014-12-24,26.670000076293945,26.81999969482422,26.479999542236328,26.610000610351562,801200.0
2014-12-26,27.030000686645508,27.1299991607666,26.65999984741211,26.709999084472656,870500.0
2014-12-29,27.489999771118164,27.559999465942383,26.899999618530273,27.0,3714300.0
2014-12-30,27.0,27.389999389648438,26.81999969482422,27.34000015258789,4606100.0
2014-12-31,26.940000534057617,27.170000076293945,26.809999465942383,27.100000381469727,3668700.0
2015-01-02,27.299999237060547,27.469999313354492,27.030000686645508,27.100000381469727,3515300.0
2015-01-05,26.93000030517578,27.270000457763672,26.729999542236328,27.1200008392334,3477300.0
2015-01-06,26.8700008392334,27.200000762939453,26.459999084472656,27.030000686645508,4237100.0
2015-01-07,28.25,28.290000915527344,26.959999084472656,27.25,7528300.0
2015-01-08,29.020000457763672,29.030000686645508,28.260000228881836,28.31999969482422,6715900.0
2015-01-09,29.25,29.3799991607666,29.0,29.15999984741211,10104300.0
2015-01-12,29.270000457763672,29.3799991607666,29.079999923706055,29.350000381469727,5193500.0
2015-01-13,29.469999313354492,29.649999618530273,29.260000228881836,29.450000762939453,6198100.0
2015-01-14,29.56999969482422,29.579999923706055,29.010000228881836,29.209999084472656,3495000.0
2015-01-15,29.18000030517578,29.709999084472656,29.1299991607666,29.649999618530273,4313800.0
2015-01-16,29.139999389648438,29.190000534057617,28.540000915527344,29.149999618530273,7984900.0
2015-01-20,29.540000915527344,30.020000457763672,29.15999984741211,29.979999542236328,7038700.0
2015-01-21,30.079999923706055,30.3799991607666,29.450000762939453,29.540000915527344,6771400.0
2015-01-22,30.5,30.5,29.760000228881836,30.270000457763672,10035600.0
2015-01-23,30.15999984741211,30.510000228881836,30.1200008392334,30.420000076293945,2640200.0
2015-01-26,30.65999984741211,30.65999984741211,30.0,30.020000457763672,3104400.0
2015-01-27,30.65999984741211,30.780000686645508,30.15999984741211,30.31999969482422,3082700.0
2015-01-28,30.09000015258789,31.139999389648438,30.079999923706055,30.90999984741211,3030600.0
2015-01-29,29.549999237060547,30.110000610351562,29.3700008392334,30.110000610351562,5676000.0
2015-01-30,30.18000030517578,30.579999923706055,29.270000457763672,29.399999618530273,8199500.0
2015-02-02,30.34000015258789,30.709999084472656,30.190000534057617,30.549999237060547,4651800.0
2015-02-03,30.889999389648438,31.110000610351562,30.440000534057617,30.559999465942383,4736800.0
2015-02-04,30.75,31.110000610351562,30.690000534057617,30.81999969482422,3830900.0
2015-02-05,31.209999084472656,31.290000915527344,30.540000915527344,30.780000686645508,2479600.0
2015-02-06,31.309999465942383,31.489999771118164,31.079999923706055,31.200000762939453,2761200.0
2015-02-09,31.079999923706055,31.450000762939453,30.979999542236328,31.18000030517578,5798400.0
2015-02-10,31.299999237060547,31.549999237060547,31.170000076293945,31.239999771118164,2303400.0
2015-02-11,31.260000228881836,31.479999542236328,31.100000381469727,31.360000610351562,4624200.0
2015-02-12,31.59000015258789,31.770000457763672,31.459999084472656,31.510000228881836,3305000.0
2015-02-13,31.75,31.84000015258789,31.510000228881836,31.68000030517578,3152700.0
2015-02-17,31.760000228881836,32.220001220703125,31.610000610351562,31.75,2960800.0
2015-02-18,31.0,31.8700008392334,30.729999542236328,31.719999313354492,5233400.0
2015-02-19,31.850000381469727,33.220001220703125,31.350000381469727,32.439998626708984,11834100.0
2015-02-20,31.950000762939453,32.2400016784668,31.540000915527344,31.959999084472656,4371600.0
2015-02-23,31.360000610351562,31.989999771118164,31.15999984741211,31.75,4533000.0
2015-02-24,31.59000015258789,31.979999542236328,31.18000030517578,31.239999771118164,3582300.0
2015-02-25,32.189998626708984,32.220001220703125,31.510000228881836,31.579999923706055,2377100.0
2015-02-26,32.47999954223633,33.18000030517578,32.38999938964844,32.560001373291016,5132500.0
2015-02-27,33.029998779296875,33.099998474121094,32.630001068115234,32.79999923706055,4415200.0
2015-03-02,32.959999084472656,33.150001525878906,32.650001525878906,32.81999969482422,2803000.0
2015-03-03,32.7599983215332,33.119998931884766,32.72999954223633,32.959999084472656,3285300.0
2015-03-04,32.68000030517578,33.099998474121094,32.459999084472656,33.099998474121094,6560000.0
2015-03-05,32.79999923706055,33.06999969482422,32.599998474121094,32.790000915527344,5114600.0
2015-03-06,32.720001220703125,33.08000183105469,32.529998779296875,32.68000030517578,2875700.0
2015-03-09,33.02000045776367,33.04999923706055,32.41999816894531,32.720001220703125,5665100.0
2015-03-10,32.36000061035156,32.970001220703125,32.34000015258789,32.88999938964844,4341300.0
2015-03-11,32.11000061035156,32.349998474121094,31.8799991607666,32.33000183105469,2977100.0
2015-03-12,32.150001525878906,32.369998931884766,32.06999969482422,32.130001068115234,2459300.0
2015-03-13,32.040000915527344,32.380001068115234,31.799999237060547,32.04999923706055,2176100.0
2015-03-16,32.470001220703125,32.52000045776367,32.099998474121094,32.209999084472656,1939400.0
2015-03-17,32.66999816894531,32.68000030517578,32.15999984741211,32.310001373291016,1847700.0
2015-03-18,32.86000061035156,32.95000076293945,32.119998931884766,32.619998931884766,5059300.0
2015-03-19,33.20000076293945,33.47999954223633,32.86000061035156,32.869998931884766,4074800.0
2015-03-20,33.13999938964844,33.41999816894531,33.09000015258789,33.290000915527344,3455400.0
2015-03-23,33.150001525878906,33.15999984741211,32.689998626708984,33.060001373291016,2017900.0
2015-03-24,32.97999954223633,33.470001220703125,32.959999084472656,33.18000030517578,2383600.0
2015-03-25,32.34000015258789,33.099998474121094,32.29999923706055,33.0,1859500.0
2015-03-26,32.459999084472656,32.54999923706055,31.850000381469727,32.220001220703125,3032600.0
2015-03-27,32.380001068115234,32.58000183105469,32.060001373291016,32.459999084472656,2129900.0
2015-03-30,32.29999923706055,32.63999938964844,32.29999923706055,32.470001220703125,1594600.0
2015-03-31,31.690000534057617,32.29999923706055,31.56999969482422,32.220001220703125,2000000.0
2015-04-01,31.639999389648438,32.0099983215332,31.399999618530273,31.760000228881836,2296500.0
2015-04-02,32.959999084472656,33.0,31.709999084472656,31.709999084472656,3744800.0
2015-04-06,33.08000183105469,33.310001373291016,32.7400016784668,32.810001373291016,1795000.0
2015-04-07,32.97999954223633,33.349998474121094,32.93000030517578,33.11000061035156,2389400.0
2015-04-08,32.77000045776367,33.220001220703125,32.459999084472656,33.060001373291016,3240400.0
2015-04-09,32.380001068115234,33.029998779296875,32.349998474121094,32.77000045776367,1906100.0
2015-04-10,32.060001373291016,32.400001525878906,31.959999084472656,32.380001068115234,3079700.0
2015-04-13,31.489999771118164,32.150001525878906,31.489999771118164,32.06999969482422,1739300.0
2015-04-14,31.8700008392334,31.8700008392334,31.190000534057617,31.190000534057617,1756900.0
2015-04-15,32.0099983215332,32.119998931884766,31.729999542236328,32.029998779296875,2714900.0
2015-04-16,32.060001373291016,32.099998474121094,31.920000076293945,31.93000030517578,1901100.0
2015-04-17,32.09000015258789,32.27000045776367,31.75,31.84000015258789,2594400.0
2015-04-20,32.689998626708984,32.83000183105469,32.2400016784668,32.2400016784668,4812500.0
2015-04-21,33.349998474121094,33.369998931884766,32.79999923706055,32.90999984741211,3106800.0
2015-04-22,34.09000015258789,34.099998474121094,33.459999084472656,33.56999969482422,6788200.0
2015-04-23,34.439998626708984,34.52000045776367,33.81999969482422,34.08000183105469,3805300.0
2015-04-24,34.310001373291016,34.810001373291016,34.2400016784668,34.599998474121094,4244000.0
2015-04-27,34.060001373291016,34.75,34.029998779296875,34.5099983215332,7550100.0
2015-04-28,33.970001220703125,35.0,33.18000030517578,34.33000183105469,10224800.0
2015-04-29,34.619998931884766,35.279998779296875,33.91999816894531,33.939998626708984,5154900.0
2015-04-30,34.040000915527344,34.65999984741211,33.88999938964844,34.5,4402600.0
2015-05-01,33.849998474121094,34.279998779296875,33.4900016784668,34.119998931884766,2815700.0
2015-05-04,34.150001525878906,34.27000045776367,33.88999938964844,34.0,1878300.0
2015-05-05,33.79999923706055,34.31999969482422,33.61000061035156,34.11000061035156,3980300.0
2015-05-06,33.29999923706055,33.79999923706055,32.900001525878906,33.75,4407100.0
2015-05-07,33.29999923706055,33.599998474121094,32.970001220703125,33.20000076293945,2264300.0
2015-05-08,33.77000045776367,33.869998931884766,33.220001220703125,33.4900016784668,2636500.0
2015-05-11,33.970001220703125,34.33000183105469,33.61000061035156,33.709999084472656,3780600.0
2015-05-12,34.560001373291016,34.56999969482422,33.369998931884766,33.720001220703125,7012700.0
2015-05-13,33.93000030517578,34.84000015258789,33.790000915527344,34.720001220703125,6145600.0
2015-05-14,34.08000183105469,34.5099983215332,34.04999923706055,34.16999816894531,2803100.0
2015-05-15,34.400001525878906,34.540000915527344,33.93000030517578,34.11000061035156,2278000.0
2015-05-18,34.83000183105469,35.04999923706055,34.369998931884766,34.380001068115234,3232200.0
2015-05-19,34.400001525878906,34.7400016784668,34.29999923706055,34.72999954223633,2519500.0
2015-05-20,35.209999084472656,35.54999923706055,34.33000183105469,34.36000061035156,6234100.0
2015-05-21,36.25,36.81999969482422,35.2599983215332,35.310001373291016,8723600.0
2015-05-22,36.68000030517578,36.7400016784668,36.099998474121094,36.18000030517578,5645600.0
2015-05-26,38.54999923706055,38.70000076293945,36.439998626708984,36.54999923706055,13521400.0
2015-05-27,38.650001525878906,38.9900016784668,37.619998931884766,37.70000076293945,13287000.0
2015-05-28,38.31999969482422,38.4900016784668,37.95000076293945,38.4900016784668,8532900.0
2015-05-29,38.880001068115234,39.06999969482422,38.13999938964844,38.27000045776367,6655400.0
2015-06-01,38.88999938964844,39.119998931884766,38.56999969482422,39.040000915527344,5254800.0
2015-06-02,38.63999938964844,38.95000076293945,38.400001525878906,38.810001373291016,4384300.0
2015-06-03,38.33000183105469,38.79999923706055,38.22999954223633,38.7599983215332,4115700.0
2015-06-04,39.34000015258789,40.77000045776367,39.189998626708984,40.43000030517578,18957400.0
2015-06-05,40.2400016784668,40.59000015258789,39.25,39.310001373291016,9640900.0
2015-06-08,39.47999954223633,40.36000061035156,39.09000015258789,40.29999923706055,5255300.0
2015-06-09,38.790000915527344,39.5,37.91999816894531,39.47999954223633,11472000.0
2015-06-10,38.65999984741211,38.97999954223633,38.47999954223633,38.84000015258789,3154800.0
2015-06-11,38.119998931884766,38.279998779296875,37.58000183105469,37.599998474121094,6434000.0
2015-06-12,39.0,39.25,38.630001068115234,39.0,5796500.0
2015-06-15,38.959999084472656,39.2400016784668,38.439998626708984,38.59000015258789,2544900.0
2015-06-16,38.849998474121094,39.13999938964844,38.709999084472656,38.869998931884766,1387400.0
2015-06-17,39.77000045776367,40.34000015258789,39.22999954223633,39.59000015258789,7334200.0
2015-06-18,39.56999969482422,40.279998779296875,39.540000915527344,39.790000915527344,2769800.0
2015-06-19,39.15999984741211,39.58000183105469,38.97999954223633,39.5099983215332,2421900.0
2015-06-22,39.20000076293945,39.77000045776367,39.130001068115234,39.369998931884766,3372600.0
2015-06-23,39.5,39.72999954223633,39.18000030517578,39.18000030517578,2112900.0
2015-06-24,39.029998779296875,39.47999954223633,38.849998474121094,39.36000061035156,3028000.0
2015-06-25,39.29999923706055,39.720001220703125,39.2400016784668,39.310001373291016,2375300.0
2015-06-26,39.099998474121094,39.400001525878906,38.939998626708984,39.349998474121094,3780400.0
2015-06-29,38.68000030517578,39.310001373291016,38.599998474121094,38.7599983215332,2268600.0
2015-06-30,38.77000045776367,39.33000183105469,38.630001068115234,39.06999969482422,2606000.0
2015-07-01,38.630001068115234,39.0,38.52000045776367,38.95000076293945,2068400.0
2015-07-02,38.970001220703125,39.25,38.61000061035156,38.86000061035156,1804100.0
2015-07-06,38.54999923706055,38.810001373291016,38.25,38.72999954223633,1840700.0
2015-07-07,38.68000030517578,38.7400016784668,37.61000061035156,38.4900016784668,2132200.0
2015-07-08,38.470001220703125,39.36000061035156,37.90999984741211,38.5099983215332,5076300.0
2015-07-09,38.77000045776367,39.70000076293945,38.40999984741211,39.470001220703125,5942400.0
2015-07-10,39.029998779296875,39.209999084472656,38.86000061035156,39.15999984741211,2606800.0
2015-07-13,39.2599983215332,39.45000076293945,38.86000061035156,39.130001068115234,2687000.0
2015-07-14,39.439998626708984,39.599998474121094,39.04999923706055,39.20000076293945,2100400.0
2015-07-15,39.04999923706055,39.529998779296875,38.77000045776367,39.5,2116000.0
2015-07-16,38.619998931884766,39.689998626708984,37.0099983215332,39.349998474121094,5880300.0
2015-07-17,38.040000915527344,38.7599983215332,37.72999954223633,38.68000030517578,4434000.0
2015-07-20,38.08000183105469,38.400001525878906,37.7599983215332,38.099998474121094,1507100.0
2015-07-21,37.630001068115234,38.029998779296875,37.560001373291016,37.849998474121094,1845400.0
2015-07-22,37.72999954223633,37.77000045776367,37.220001220703125,37.45000076293945,4180800.0
2015-07-23,37.93000030517578,38.209999084472656,37.58000183105469,37.720001220703125,2385200.0
2015-07-24,37.400001525878906,38.09000015258789,36.97999954223633,37.900001525878906,2953800.0
2015-07-27,36.5,37.20000076293945,36.33000183105469,37.18000030517578,3027700.0
2015-07-28,36.91999816894531,37.189998626708984,36.43000030517578,36.54999923706055,3792100.0
2015-07-29,37.040000915527344,37.54999923706055,36.61000061035156,37.0,4825700.0
2015-07-30,38.86000061035156,39.689998626708984,37.709999084472656,37.75,7425000.0
2015-07-31,40.65999984741211,41.209999084472656,39.54999923706055,39.54999923706055,10469900.0
2015-08-03,41.4900016784668,41.79999923706055,40.65999984741211,40.689998626708984,5018200.0
2015-08-04,41.209999084472656,41.95000076293945,40.849998474121094,41.560001373291016,3666100.0
2015-08-05,40.7400016784668,42.02000045776367,40.150001525878906,41.25,6131300.0
2015-08-06,40.41999816894531,41.5,40.15999984741211,40.970001220703125,4279600.0
2015-08-07,40.36000061035156,40.68000030517578,40.06999969482422,40.29999923706055,2421100.0
2015-08-10,41.470001220703125,41.709999084472656,40.369998931884766,40.630001068115234,3455200.0
2015-08-11,40.95000076293945,41.650001525878906,40.65999984741211,41.220001220703125,2842600.0
2015-08-12,41.36000061035156,41.380001068115234,40.38999938964844,40.869998931884766,2792000.0
2015-08-13,41.22999954223633,41.5099983215332,41.02000045776367,41.34000015258789,3495300.0
2015-08-14,41.22999954223633,41.439998626708984,41.06999969482422,41.22999954223633,2123800.0
2015-08-17,42.0,42.560001373291016,41.0,41.16999816894531,3836100.0
2015-08-18,42.040000915527344,42.15999984741211,41.66999816894531,42.02000045776367,2347400.0
2015-08-19,41.86000061035156,42.08000183105469,41.400001525878906,42.02000045776367,2086600.0
2015-08-20,40.7400016784668,41.72999954223633,40.56999969482422,41.43000030517578,2274000.0
2015-08-21,40.130001068115234,41.02000045776367,40.08000183105469,40.45000076293945,2449400.0
2015-08-24,38.72999954223633,39.7400016784668,36.43000030517578,38.27000045776367,9103400.0
2015-08-25,38.130001068115234,39.709999084472656,38.0,39.709999084472656,4532800.0
2015-08-26,38.959999084472656,39.29999923706055,37.7400016784668,39.0,3306800.0
2015-08-27,39.939998626708984,39.95000076293945,38.939998626708984,39.38999938964844,3758000.0
2015-08-28,40.0,40.27000045776367,39.66999816894531,39.779998779296875,1780400.0
2015-08-31,39.61000061035156,40.2400016784668,39.459999084472656,39.91999816894531,2214100.0
2015-09-01,38.959999084472656,39.58000183105469,38.68000030517578,38.81999969482422,2349500.0
2015-09-02,39.31999969482422,39.61000061035156,38.650001525878906,39.33000183105469,2213700.0
2015-09-03,39.45000076293945,39.84000015258789,39.15999984741211,39.40999984741211,1825800.0
2015-09-04,39.220001220703125,39.5099983215332,38.86000061035156,39.11000061035156,1215200.0
2015-09-08,40.279998779296875,40.459999084472656,39.7400016784668,39.880001068115234,4158700.0
2015-09-09,39.439998626708984,40.790000915527344,39.400001525878906,40.779998779296875,2442500.0
2015-09-10,39.650001525878906,39.97999954223633,39.34000015258789,39.47999954223633,3158200.0
2015-09-11,39.81999969482422,39.81999969482422,39.22999954223633,39.36000061035156,2726700.0
2015-09-14,39.95000076293945,39.9900016784668,39.54999923706055,39.869998931884766,1636200.0
2015-09-15,41.310001373291016,41.56999969482422,39.88999938964844,40.099998474121094,4564200.0
2015-09-16,41.529998779296875,41.7400016784668,40.63999938964844,41.29999923706055,2736000.0
2015-09-17,42.470001220703125,42.72999954223633,41.349998474121094,41.349998474121094,4181700.0
2015-09-18,41.84000015258789,42.7599983215332,41.529998779296875,42.0,5411000.0
2015-09-21,42.810001373291016,43.43000030517578,41.77000045776367,42.0,4175300.0
2015-09-22,42.34000015258789,42.72999954223633,41.790000915527344,42.52000045776367,2371000.0
2015-09-23,43.029998779296875,43.279998779296875,42.349998474121094,42.47999954223633,3106300.0
2015-09-24,42.52000045776367,42.7599983215332,41.900001525878906,42.7599983215332,4490500.0
2015-09-25,42.72999954223633,43.310001373291016,42.38999938964844,43.0,5269400.0
2015-09-28,40.540000915527344,42.689998626708984,40.36000061035156,42.43000030517578,2876300.0
2015-09-29,39.560001373291016,40.93000030517578,39.0,40.599998474121094,4196500.0
2015-09-30,39.810001373291016,40.279998779296875,39.099998474121094,40.06999969482422,4168800.0
2015-10-01,40.130001068115234,40.63999938964844,39.5,39.95000076293945,2469700.0
2015-10-02,40.70000076293945,40.720001220703125,38.20000076293945,39.779998779296875,4610000.0
2015-10-05,40.959999084472656,41.4900016784668,40.650001525878906,40.869998931884766,2123900.0
2015-10-06,40.650001525878906,41.380001068115234,40.400001525878906,41.0,2699300.0
2015-10-07,40.369998931884766,40.9900016784668,39.63999938964844,40.810001373291016,3160200.0
2015-10-08,39.560001373291016,40.36000061035156,39.349998474121094,40.36000061035156,3530500.0
2015-10-09,39.61000061035156,39.959999084472656,39.45000076293945,39.45000076293945,2063500.0
2015-10-12,40.529998779296875,40.56999969482422,39.52000045776367,39.65999984741211,1114100.0
2015-10-13,40.18000030517578,40.61000061035156,40.04999923706055,40.61000061035156,2387100.0
2015-10-14,39.5099983215332,40.189998626708984,39.13999938964844,40.09000015258789,2867000.0
2015-10-15,39.939998626708984,40.029998779296875,39.220001220703125,39.66999816894531,2725700.0
2015-10-16,40.540000915527344,40.970001220703125,40.20000076293945,40.380001068115234,2274500.0
2015-10-19,41.209999084472656,41.5,40.41999816894531,40.5099983215332,2655200.0
2015-10-20,40.70000076293945,42.060001373291016,40.040000915527344,41.22999954223633,3493200.0
2015-10-21,40.220001220703125,41.2400016784668,39.84000015258789,40.88999938964844,4072500.0
2015-10-22,40.439998626708984,40.83000183105469,39.900001525878906,40.220001220703125,2264200.0
2015-10-23,41.27000045776367,41.5,40.369998931884766,40.90999984741211,3226300.0
2015-10-26,41.380001068115234,41.70000076293945,40.93000030517578,41.25,6084300.0
2015-10-27,39.02000045776367,41.72999954223633,38.060001373291016,41.11000061035156,11910800.0
2015-10-28,39.310001373291016,40.04999923706055,38.7400016784668,39.779998779296875,7325300.0
2015-10-29,37.47999954223633,39.59000015258789,36.540000915527344,39.0,8445600.0
2015-10-30,37.88999938964844,37.9900016784668,36.939998626708984,37.380001068115234,6103400.0
2015-11-02,38.290000915527344,38.560001373291016,37.529998779296875,37.65999984741211,5546500.0
2015-11-03,38.65999984741211,38.720001220703125,38.0,38.290000915527344,4012300.0
2015-11-04,38.86000061035156,39.15999984741211,38.0,38.779998779296875,4426400.0
2015-11-05,39.439998626708984,41.189998626708984,38.290000915527344,38.959999084472656,6708900.0
2015-11-06,39.11000061035156,39.34000015258789,38.58000183105469,39.02000045776367,3332900.0
2015-11-09,38.560001373291016,39.619998931884766,38.08000183105469,39.619998931884766,4809400.0
2015-11-10,37.029998779296875,38.2400016784668,36.75,38.15999984741211,7539700.0
2015-11-11,37.400001525878906,37.779998779296875,37.290000915527344,37.38999938964844,4900800.0
2015-11-12,37.970001220703125,38.20000076293945,36.959999084472656,37.36000061035156,4425100.0
2015-11-13,38.720001220703125,39.060001373291016,37.599998474121094,37.599998474121094,5966300.0
2015-11-16,37.869998931884766,38.25,37.369998931884766,38.22999954223633,3986700.0
2015-11-17,38.150001525878906,38.45000076293945,37.79999923706055,37.939998626708984,2800500.0
2015-11-18,37.31999969482422,37.779998779296875,36.459999084472656,37.61000061035156,5950200.0
2015-11-19,37.72999954223633,37.91999816894531,37.25,37.470001220703125,3223700.0
2015-11-20,38.439998626708984,38.599998474121094,37.70000076293945,37.9900016784668,3396800.0
2015-11-23,38.029998779296875,38.5,37.91999816894531,38.470001220703125,6175400.0
2015-11-24,38.38999938964844,38.689998626708984,37.77000045776367,38.0099983215332,10153400.0
2015-11-25,36.970001220703125,38.43000030517578,36.90999984741211,38.099998474121094,5883600.0
2015-11-27,36.88999938964844,37.11000061035156,36.52000045776367,37.099998474121094,1473900.0
2015-11-30,35.5,36.79999923706055,35.47999954223633,36.709999084472656,7733100.0
2015-12-01,36.18000030517578,36.40999984741211,35.029998779296875,35.86000061035156,5516400.0
2015-12-02,35.720001220703125,36.400001525878906,35.70000076293945,36.290000915527344,2816900.0
2015-12-03,34.560001373291016,35.869998931884766,34.2400016784668,35.529998779296875,5214100.0
2015-12-04,35.45000076293945,35.529998779296875,34.470001220703125,34.5,4572200.0
2015-12-07,36.59000015258789,37.5,35.220001220703125,35.220001220703125,5173400.0
2015-12-08,36.88999938964844,37.220001220703125,36.310001373291016,36.65999984741211,5038100.0
2015-12-09,36.06999969482422,36.88999938964844,35.72999954223633,36.43000030517578,7115900.0
2015-12-10,36.34000015258789,36.70000076293945,36.04999923706055,36.25,2494300.0
2015-12-11,36.0,36.470001220703125,35.790000915527344,35.959999084472656,5009800.0
2015-12-14,36.52000045776367,36.68000030517578,35.849998474121094,36.0,4802800.0
2015-12-15,38.15999984741211,38.349998474121094,36.560001373291016,36.58000183105469,5585600.0
2015-12-16,39.130001068115234,39.25,38.119998931884766,38.31999969482422,4712700.0
2015-12-17,39.20000076293945,39.7599983215332,39.0,39.18000030517578,4869400.0
2015-12-18,37.88999938964844,39.279998779296875,37.630001068115234,39.0,26892600.0
2015-12-21,38.97999954223633,38.97999954223633,37.79999923706055,38.040000915527344,3865300.0
2015-12-22,39.2599983215332,39.40999984741211,38.36000061035156,38.9900016784668,2642800.0
2015-12-23,40.130001068115234,40.349998474121094,39.310001373291016,39.4900016784668,2693500.0
2015-12-24,39.66999816894531,40.25,39.650001525878906,40.20000076293945,882300.0
2015-12-28,39.779998779296875,39.83000183105469,39.349998474121094,39.560001373291016,1310900.0
2015-12-29,40.119998931884766,40.220001220703125,39.599998474121094,39.900001525878906,1664000.0
2015-12-30,39.7400016784668,40.04999923706055,39.529998779296875,40.04999923706055,2650000.0
2015-12-31,39.119998931884766,39.70000076293945,38.72999954223633,39.529998779296875,3640700.0
2016-01-04,38.95000076293945,39.02000045776367,38.459999084472656,38.86000061035156,4614200.0
2016-01-05,40.220001220703125,40.5,38.7599983215332,38.900001525878906,5553600.0
2016-01-06,40.04999923706055,40.380001068115234,39.33000183105469,39.560001373291016,7243800.0
2016-01-07,40.5099983215332,40.68000030517578,39.27000045776367,39.380001068115234,8091300.0
2016-01-08,39.880001068115234,41.22999954223633,39.779998779296875,40.86000061035156,3512900.0
2016-01-11,39.68000030517578,39.97999954223633,39.16999816894531,39.959999084472656,3893100.0
2016-01-12,40.060001373291016,40.119998931884766,39.380001068115234,39.83000183105469,3859000.0
2016-01-13,38.849998474121094,40.45000076293945,38.83000183105469,40.15999984741211,3621500.0
2016-01-14,39.38999938964844,39.720001220703125,37.9900016784668,38.7400016784668,3440800.0
2016-01-15,37.790000915527344,38.900001525878906,36.790000915527344,37.9900016784668,5138400.0
2016-01-19,37.650001525878906,38.22999954223633,37.439998626708984,38.130001068115234,3051200.0
2016-01-20,37.36000061035156,37.65999984741211,35.4900016784668,37.150001525878906,4814200.0
2016-01-21,37.099998474121094,37.959999084472656,36.77000045776367,37.400001525878906,3829900.0
2016-01-22,37.849998474121094,38.060001373291016,37.4900016784668,37.86000061035156,3955800.0
2016-01-25,37.88999938964844,38.970001220703125,37.5,37.970001220703125,3027400.0
2016-01-26,39.43000030517578,39.68000030517578,37.970001220703125,38.16999816894531,2718200.0
2016-01-27,38.5,39.4900016784668,38.349998474121094,39.41999816894531,2304100.0
2016-01-28,38.66999816894531,38.900001525878906,38.15999984741211,38.63999938964844,1418600.0
2016-01-29,40.150001525878906,40.16999816894531,38.849998474121094,39.439998626708984,3566700.0
2016-02-01,40.59000015258789,40.650001525878906,39.459999084472656,40.040000915527344,3646000.0
2016-02-02,39.27000045776367,40.25,38.9900016784668,40.029998779296875,2974700.0
2016-02-03,38.34000015258789,39.9900016784668,37.22999954223633,39.54999923706055,5139700.0
2016-02-04,38.70000076293945,38.9900016784668,37.75,38.81999969482422,3778800.0
2016-02-05,35.65999984741211,39.09000015258789,35.38999938964844,39.04999923706055,7554600.0
2016-02-08,33.959999084472656,35.529998779296875,33.529998779296875,35.41999816894531,6731700.0
2016-02-09,33.88999938964844,34.38999938964844,33.22999954223633,33.75,8214000.0
2016-02-10,34.56999969482422,35.20000076293945,33.720001220703125,34.310001373291016,3776200.0
2016-02-11,34.029998779296875,34.41999816894531,33.599998474121094,33.779998779296875,3960500.0
2016-02-12,35.11000061035156,35.27000045776367,34.0099983215332,34.59000015258789,3200600.0
2016-02-16,36.45000076293945,36.529998779296875,35.04999923706055,35.779998779296875,4422500.0
2016-02-17,36.849998474121094,38.310001373291016,35.86000061035156,38.310001373291016,9705900.0
2016-02-18,36.630001068115234,37.45000076293945,36.45000076293945,37.11000061035156,4004800.0
2016-02-19,34.95000076293945,36.63999938964844,34.869998931884766,36.33000183105469,5286900.0
2016-02-22,35.83000183105469,35.97999954223633,35.279998779296875,35.560001373291016,4944500.0
2016-02-23,36.20000076293945,36.400001525878906,35.52000045776367,35.79999923706055,2826600.0
2016-02-24,36.779998779296875,37.0,35.81999969482422,36.15999984741211,7954500.0
2016-02-25,38.36000061035156,38.439998626708984,36.900001525878906,37.0,4313400.0
2016-02-26,37.470001220703125,37.779998779296875,36.56999969482422,37.36000061035156,4714900.0
2016-02-29,37.099998474121094,38.02000045776367,37.09000015258789,37.47999954223633,4383300.0
2016-03-01,38.650001525878906,38.689998626708984,37.0,37.029998779296875,4224300.0
2016-03-02,38.77000045776367,38.81999969482422,37.689998626708984,38.540000915527344,2544100.0
2016-03-03,38.970001220703125,39.790000915527344,38.77000045776367,39.5,6974800.0
2016-03-04,38.47999954223633,39.5099983215332,38.380001068115234,39.119998931884766,3446800.0
2016-03-07,38.63999938964844,39.20000076293945,38.2400016784668,38.2400016784668,4463400.0
2016-03-08,38.95000076293945,39.099998474121094,38.33000183105469,38.619998931884766,4869300.0
2016-03-09,38.20000076293945,39.029998779296875,38.15999984741211,39.0,6058700.0
2016-03-10,37.56999969482422,38.75,37.470001220703125,38.47999954223633,5178900.0
2016-03-11,37.75,38.150001525878906,37.470001220703125,37.84000015258789,6587100.0
2016-03-14,37.09000015258789,37.56999969482422,36.70000076293945,37.5,4344100.0
2016-03-15,36.77000045776367,36.93000030517578,36.2599983215332,36.7599983215332,3536900.0
2016-03-16,37.18000030517578,37.2400016784668,36.4900016784668,36.79999923706055,4939900.0
2016-03-17,37.15999984741211,37.52000045776367,36.970001220703125,37.18000030517578,4757000.0
2016-03-18,36.93000030517578,37.619998931884766,36.75,37.34000015258789,5394400.0
2016-03-21,37.349998474121094,37.4900016784668,36.90999984741211,37.43000030517578,2737900.0
2016-03-22,37.279998779296875,37.40999984741211,36.849998474121094,36.900001525878906,3132200.0
2016-03-23,37.06999969482422,37.2599983215332,36.27000045776367,37.16999816894531,3287700.0
2016-03-24,37.0,37.099998474121094,36.439998626708984,36.849998474121094,6775100.0
2016-03-28,37.040000915527344,37.20000076293945,36.75,36.97999954223633,2608100.0
2016-03-29,38.43000030517578,38.61000061035156,36.83000183105469,37.13999938964844,4809600.0
2016-03-30,38.439998626708984,38.9900016784668,38.18000030517578,38.540000915527344,2693600.0
2016-03-31,38.29999923706055,38.650001525878906,38.0099983215332,38.52000045776367,3830500.0
2016-04-01,39.36000061035156,39.5,37.93000030517578,38.060001373291016,6229200.0
2016-04-04,39.65999984741211,39.959999084472656,39.060001373291016,39.2400016784668,4075400.0
2016-04-05,39.13999938964844,39.7400016784668,38.81999969482422,39.34000015258789,3926200.0
2016-04-06,39.099998474121094,39.4900016784668,38.95000076293945,39.310001373291016,2772500.0
2016-04-07,38.81999969482422,39.040000915527344,38.41999816894531,38.75,4579500.0
2016-04-08,38.70000076293945,39.11000061035156,38.45000076293945,38.97999954223633,1873200.0
2016-04-11,38.63999938964844,39.0,38.52000045776367,38.77000045776367,1818800.0
2016-04-12,38.88999938964844,39.189998626708984,38.45000076293945,38.599998474121094,3305700.0
2016-04-13,38.849998474121094,39.349998474121094,38.66999816894531,39.119998931884766,2653300.0
2016-04-14,38.810001373291016,38.9900016784668,38.439998626708984,38.810001373291016,2068300.0
2016-04-15,39.290000915527344,39.5099983215332,38.880001068115234,38.9900016784668,6091500.0
2016-04-18,39.25,39.61000061035156,38.9900016784668,39.119998931884766,8171400.0
2016-04-19,39.849998474121094,39.86000061035156,39.02000045776367,39.36000061035156,8717700.0
2016-04-20,40.150001525878906,40.81999969482422,39.66999816894531,39.959999084472656,6149700.0
2016-04-21,40.25,40.59000015258789,38.310001373291016,40.099998474121094,4133800.0
2016-04-22,40.220001220703125,40.849998474121094,40.11000061035156,40.220001220703125,3652000.0
2016-04-25,41.18000030517578,41.2599983215332,40.0099983215332,40.29999923706055,6979700.0
2016-04-26,39.33000183105469,42.20000076293945,39.16999816894531,41.84000015258789,14907600.0
2016-04-27,39.70000076293945,40.119998931884766,39.40999984741211,39.45000076293945,7511800.0
2016-04-28,39.7599983215332,40.099998474121094,39.400001525878906,39.619998931884766,4344400.0
2016-04-29,39.279998779296875,39.72999954223633,38.470001220703125,39.400001525878906,5388900.0
2016-05-02,39.9900016784668,40.099998474121094,39.290000915527344,39.36000061035156,3703600.0
2016-05-03,39.65999984741211,39.880001068115234,39.43000030517578,39.83000183105469,3310500.0
2016-05-04,39.099998474121094,39.90999984741211,39.08000183105469,39.5099983215332,3750400.0
2016-05-05,39.25,39.66999816894531,38.869998931884766,39.099998474121094,3887800.0
2016-05-06,39.4900016784668,39.619998931884766,38.66999816894531,39.0,2566000.0
2016-05-09,39.900001525878906,40.0,39.43000030517578,39.58000183105469,2118800.0
2016-05-10,40.810001373291016,40.900001525878906,39.88999938964844,39.970001220703125,6717300.0
2016-05-11,40.81999969482422,41.11000061035156,40.540000915527344,40.65999984741211,3997000.0
2016-05-12,40.720001220703125,41.060001373291016,40.4900016784668,40.83000183105469,4033900.0
2016-05-13,40.63999938964844,41.040000915527344,40.560001373291016,40.560001373291016,3434000.0
2016-05-16,40.619998931884766,40.900001525878906,40.29999923706055,40.54999923706055,3023400.0
2016-05-17,40.720001220703125,41.459999084472656,40.40999984741211,40.41999816894531,7527100.0
2016-05-18,40.68000030517578,41.130001068115234,40.279998779296875,40.720001220703125,5051800.0
2016-05-19,40.810001373291016,40.88999938964844,40.09000015258789,40.41999816894531,3001300.0
2016-05-20,41.70000076293945,42.11000061035156,40.88999938964844,40.97999954223633,6966900.0
2016-05-23,41.63999938964844,41.880001068115234,41.349998474121094,41.560001373291016,4274300.0
2016-05-24,41.869998931884766,41.93000030517578,41.18000030517578,41.689998626708984,4371500.0
2016-05-25,42.119998931884766,42.18000030517578,41.599998474121094,41.93000030517578,2311700.0
2016-05-26,42.630001068115234,42.72999954223633,41.7400016784668,41.90999984741211,3565600.0
2016-05-27,42.540000915527344,42.720001220703125,42.16999816894531,42.5099983215332,2337600.0
2016-05-31,42.7599983215332,42.970001220703125,42.380001068115234,42.45000076293945,3858800.0
2016-06-01,42.619998931884766,42.880001068115234,42.41999816894531,42.5,4443700.0
2016-06-02,43.189998626708984,43.22999954223633,42.43000030517578,42.75,4664500.0
2016-06-03,43.630001068115234,43.83000183105469,42.93000030517578,43.18000030517578,3492000.0
2016-06-06,43.06999969482422,43.81999969482422,42.97999954223633,43.560001373291016,5356800.0
2016-06-07,43.7400016784668,43.97999954223633,43.16999816894531,43.25,2628500.0
2016-06-08,43.90999984741211,44.130001068115234,43.470001220703125,43.79999923706055,2524900.0
2016-06-09,43.08000183105469,43.90999984741211,42.84000015258789,43.619998931884766,3509700.0
2016-06-10,41.93000030517578,42.689998626708984,41.849998474121094,42.470001220703125,4821500.0
2016-06-13,42.06999969482422,42.56999969482422,41.56999969482422,41.70000076293945,4009700.0
2016-06-14,42.349998474121094,42.83000183105469,41.86000061035156,42.0,2958600.0
2016-06-15,41.65999984741211,42.31999969482422,41.18000030517578,42.20000076293945,4306600.0
2016-06-16,41.7599983215332,41.779998779296875,41.06999969482422,41.45000076293945,3057400.0
2016-06-17,41.77000045776367,41.91999816894531,41.220001220703125,41.869998931884766,4239000.0
2016-06-20,42.279998779296875,42.58000183105469,42.0,42.060001373291016,2461400.0
2016-06-21,42.91999816894531,43.04999923706055,41.900001525878906,42.220001220703125,2290500.0
2016-06-22,42.70000076293945,43.20000076293945,42.650001525878906,42.810001373291016,1909000.0
2016-06-23,43.66999816894531,43.68000030517578,42.970001220703125,43.18000030517578,1871700.0
2016-06-24,41.099998474121094,42.779998779296875,40.869998931884766,41.290000915527344,8258300.0
2016-06-27,41.20000076293945,41.36000061035156,40.5,40.849998474121094,4128900.0
2016-06-28,42.5099983215332,42.689998626708984,41.27000045776367,41.5099983215332,3883600.0
2016-06-29,43.45000076293945,43.5,42.58000183105469,42.70000076293945,4106000.0
2016-06-30,43.27000045776367,43.459999084472656,43.04999923706055,43.369998931884766,3439900.0
2016-07-01,42.9900016784668,43.630001068115234,42.959999084472656,43.15999984741211,2326100.0
2016-07-05,43.209999084472656,43.529998779296875,42.779998779296875,43.0,2467100.0
2016-07-06,43.150001525878906,43.310001373291016,42.709999084472656,43.09000015258789,3809600.0
2016-07-07,42.959999084472656,43.4900016784668,42.83000183105469,43.209999084472656,1517100.0
2016-07-08,43.58000183105469,43.720001220703125,42.84000015258789,43.20000076293945,2392400.0
2016-07-11,44.040000915527344,44.11000061035156,43.619998931884766,43.77000045776367,2739000.0
2016-07-12,43.63999938964844,44.27000045776367,43.56999969482422,44.099998474121094,2275000.0
2016-07-13,44.209999084472656,44.290000915527344,43.2599983215332,43.90999984741211,2429100.0
2016-07-14,44.029998779296875,44.599998474121094,43.970001220703125,44.5,2832400.0
2016-07-15,44.40999984741211,44.93000030517578,44.029998779296875,44.34000015258789,3031700.0
2016-07-18,44.369998931884766,44.70000076293945,44.0,44.63999938964844,1916100.0
2016-07-19,44.380001068115234,44.560001373291016,44.130001068115234,44.310001373291016,1321100.0
2016-07-20,44.540000915527344,44.560001373291016,43.84000015258789,44.290000915527344,1647700.0
2016-07-21,44.66999816894531,44.880001068115234,43.959999084472656,44.630001068115234,2910800.0
2016-07-22,45.439998626708984,45.560001373291016,44.83000183105469,44.93000030517578,2312000.0
2016-07-25,45.040000915527344,45.63999938964844,44.880001068115234,45.5,3872700.0
2016-07-26,44.97999954223633,45.099998474121094,44.43000030517578,45.0,3181000.0
2016-07-27,45.63999938964844,45.939998626708984,44.290000915527344,45.849998474121094,7307500.0
2016-07-28,46.220001220703125,46.25,45.40999984741211,45.61000061035156,3422000.0
2016-07-29,46.34000015258789,46.959999084472656,46.119998931884766,46.22999954223633,3237000.0
2016-08-01,47.06999969482422,47.400001525878906,46.5,46.540000915527344,3375700.0
2016-08-02,46.810001373291016,47.150001525878906,46.209999084472656,46.90999984741211,2175800.0
2016-08-03,47.209999084472656,47.22999954223633,46.47999954223633,46.79999923706055,3376400.0
2016-08-04,47.33000183105469,47.36000061035156,46.849998474121094,47.22999954223633,1852500.0
2016-08-05,47.779998779296875,47.869998931884766,47.119998931884766,47.400001525878906,2398900.0
2016-08-08,47.61000061035156,48.11000061035156,47.459999084472656,47.72999954223633,3055000.0
2016-08-09,47.63999938964844,48.0099983215332,47.459999084472656,47.84000015258789,1782800.0
2016-08-10,47.20000076293945,47.779998779296875,47.08000183105469,47.75,2064200.0
2016-08-11,46.83000183105469,47.43000030517578,46.70000076293945,47.11000061035156,2543600.0
2016-08-12,46.95000076293945,47.59000015258789,46.61000061035156,46.61000061035156,1704000.0
2016-08-15,46.77000045776367,47.40999984741211,46.720001220703125,47.130001068115234,1778900.0
2016-08-16,46.2400016784668,46.95000076293945,46.2400016784668,46.7400016784668,1726100.0
2016-08-17,46.380001068115234,47.060001373291016,45.66999816894531,46.34000015258789,3560000.0
2016-08-18,46.97999954223633,47.029998779296875,46.130001068115234,46.349998474121094,2964200.0
2016-08-19,46.27000045776367,46.849998474121094,46.060001373291016,46.79999923706055,1729000.0
2016-08-22,46.709999084472656,46.7400016784668,46.099998474121094,46.27000045776367,1408900.0
2016-08-23,46.83000183105469,47.310001373291016,46.720001220703125,46.959999084472656,1563800.0
2016-08-24,46.209999084472656,47.04999923706055,46.09000015258789,46.65999984741211,1615800.0
2016-08-25,46.279998779296875,46.599998474121094,46.119998931884766,46.310001373291016,1151100.0
2016-08-26,45.959999084472656,46.4900016784668,45.45000076293945,46.41999816894531,2052000.0
2016-08-29,46.72999954223633,47.18000030517578,46.5,46.63999938964844,2613200.0
2016-08-30,46.099998474121094,46.9900016784668,45.97999954223633,46.810001373291016,2569200.0
2016-08-31,46.34000015258789,46.459999084472656,45.81999969482422,46.0,2432800.0
2016-09-01,46.25,46.939998626708984,46.209999084472656,46.40999984741211,2643500.0
2016-09-02,47.290000915527344,47.29999923706055,46.709999084472656,46.75,2542400.0
2016-09-06,47.209999084472656,47.380001068115234,46.79999923706055,47.150001525878906,2507800.0
2016-09-07,46.72999954223633,47.06999969482422,46.439998626708984,46.97999954223633,2894600.0
2016-09-08,46.709999084472656,46.95000076293945,46.41999816894531,46.63999938964844,2426500.0
2016-09-09,44.63999938964844,46.439998626708984,44.619998931884766,46.09000015258789,3543700.0
2016-09-12,45.93000030517578,46.130001068115234,44.349998474121094,44.5,3798700.0
2016-09-13,45.34000015258789,45.95000076293945,44.7400016784668,45.70000076293945,3797000.0
2016-09-14,45.869998931884766,46.290000915527344,45.31999969482422,45.349998474121094,3981400.0
2016-09-15,47.18000030517578,47.459999084472656,45.88999938964844,46.0,2894600.0
2016-09-16,46.54999923706055,47.66999816894531,46.31999969482422,47.060001373291016,5424600.0
2016-09-19,45.93000030517578,46.72999954223633,45.72999954223633,46.61000061035156,1935900.0
2016-09-20,44.5,46.25,44.4900016784668,46.25,5297700.0
2016-09-21,45.880001068115234,46.040000915527344,44.599998474121094,45.0099983215332,3909800.0
2016-09-22,47.029998779296875,47.11000061035156,45.720001220703125,46.13999938964844,3308800.0
2016-09-23,47.290000915527344,47.439998626708984,46.849998474121094,46.97999954223633,2678900.0
2016-09-26,46.91999816894531,47.119998931884766,46.650001525878906,46.77000045776367,2069700.0
2016-09-27,46.900001525878906,47.27000045776367,46.68000030517578,46.88999938964844,3388500.0
2016-09-28,46.810001373291016,46.959999084472656,46.40999984741211,46.779998779296875,1720800.0
2016-09-29,46.459999084472656,46.84000015258789,46.220001220703125,46.709999084472656,2458500.0
2016-09-30,46.720001220703125,47.220001220703125,46.189998626708984,46.459999084472656,3805900.0
2016-10-03,46.880001068115234,47.11000061035156,46.290000915527344,46.540000915527344,2103500.0
2016-10-04,46.75,47.25,46.630001068115234,46.77000045776367,3490900.0
2016-10-05,46.06999969482422,46.939998626708984,46.02000045776367,46.939998626708984,2371700.0
2016-10-06,45.5,46.099998474121094,45.2599983215332,45.900001525878906,3072600.0
2016-10-07,45.27000045776367,45.7400016784668,44.90999984741211,45.7400016784668,2932600.0
2016-10-10,46.150001525878906,46.22999954223633,45.20000076293945,45.29999923706055,2227000.0
2016-10-11,45.61000061035156,46.18000030517578,45.220001220703125,46.18000030517578,1986100.0
2016-10-12,46.029998779296875,46.150001525878906,45.52000045776367,45.61000061035156,1394900.0
2016-10-13,46.0099983215332,46.029998779296875,45.06999969482422,45.59000015258789,3005400.0
2016-10-14,46.22999954223633,47.0,45.900001525878906,46.04999923706055,2231000.0
2016-10-17,46.52000045776367,46.540000915527344,46.040000915527344,46.09000015258789,1700100.0
2016-10-18,47.349998474121094,47.52000045776367,46.849998474121094,46.90999984741211,2836000.0
2016-10-19,47.31999969482422,47.38999938964844,46.77000045776367,47.09000015258789,2955700.0
2016-10-20,47.04999923706055,47.150001525878906,46.4900016784668,47.029998779296875,2373000.0
2016-10-21,46.75,47.279998779296875,46.58000183105469,46.86000061035156,5837900.0
2016-10-24,51.189998626708984,51.349998474121094,48.31999969482422,48.31999969482422,21198300.0
2016-10-25,49.599998474121094,51.650001525878906,49.43000030517578,51.16999816894531,11909500.0
2016-10-26,49.5,50.400001525878906,49.349998474121094,49.68000030517578,11194000.0
2016-10-27,49.5,49.75,48.95000076293945,49.54999923706055,4161600.0
2016-10-28,49.349998474121094,49.970001220703125,49.08000183105469,49.2400016784668,3227800.0
2016-10-31,49.72999954223633,50.0099983215332,49.31999969482422,49.630001068115234,3529000.0
2016-11-01,49.290000915527344,49.81999969482422,48.83000183105469,49.68000030517578,2804400.0
2016-11-02,49.18000030517578,49.77000045776367,48.7599983215332,49.25,3279600.0
2016-11-03,49.52000045776367,49.90999984741211,49.209999084472656,49.27000045776367,4088300.0
2016-11-04,49.349998474121094,50.59000015258789,48.790000915527344,48.790000915527344,3261000.0
2016-11-07,50.349998474121094,50.880001068115234,50.0,50.38999938964844,3851400.0
2016-11-08,50.459999084472656,50.75,50.150001525878906,50.459999084472656,1867900.0
2016-11-09,53.0099983215332,53.09000015258789,49.04999923706055,49.189998626708984,7569500.0
2016-11-10,52.18000030517578,53.150001525878906,51.0,53.0,10527700.0
2016-11-11,52.540000915527344,52.90999984741211,51.540000915527344,52.02000045776367,3596300.0
2016-11-14,52.91999816894531,53.90999984741211,51.869998931884766,51.869998931884766,6746800.0
2016-11-15,53.459999084472656,53.619998931884766,52.40999984741211,52.939998626708984,4366200.0
2016-11-16,52.72999954223633,52.939998626708984,52.130001068115234,52.63999938964844,4223300.0
2016-11-17,53.38999938964844,53.5099983215332,52.4900016784668,52.619998931884766,2805800.0
2016-11-18,53.59000015258789,53.75,53.09000015258789,53.130001068115234,1768400.0
2016-11-21,53.720001220703125,53.970001220703125,53.099998474121094,53.5,3442200.0
2016-11-22,54.2400016784668,54.65999984741211,53.650001525878906,53.650001525878906,3741100.0
2016-11-23,54.34000015258789,54.689998626708984,53.29999923706055,54.189998626708984,4273300.0
2016-11-25,54.59000015258789,54.93000030517578,54.119998931884766,54.29999923706055,1381000.0
2016-11-28,54.97999954223633,55.029998779296875,54.02000045776367,54.68000030517578,4237000.0
2016-11-29,55.38999938964844,55.84000015258789,54.779998779296875,54.97999954223633,3816900.0
2016-11-30,54.209999084472656,56.09000015258789,54.209999084472656,55.459999084472656,5207000.0
2016-12-01,54.2599983215332,54.529998779296875,53.779998779296875,54.11000061035156,4413900.0
2016-12-02,54.439998626708984,54.81999969482422,53.83000183105469,54.619998931884766,3087900.0
2016-12-05,55.02000045776367,55.20000076293945,54.54999923706055,54.599998474121094,1999300.0
2016-12-06,55.9900016784668,56.689998626708984,54.52000045776367,55.02000045776367,7616300.0
2016-12-07,58.38999938964844,58.470001220703125,55.95000076293945,56.689998626708984,7594000.0
2016-12-08,58.54999923706055,59.189998626708984,57.97999954223633,58.400001525878906,4155800.0
2016-12-09,56.7400016784668,58.650001525878906,56.59000015258789,58.58000183105469,3406200.0
2016-12-12,56.130001068115234,56.79999923706055,55.869998931884766,56.650001525878906,4155700.0
2016-12-13,56.650001525878906,57.08000183105469,56.43000030517578,56.560001373291016,3327200.0
2016-12-14,56.54999923706055,57.18000030517578,56.25,56.75,3298300.0
2016-12-15,57.25,57.75,56.310001373291016,56.849998474121094,3231800.0
2016-12-16,57.0099983215332,57.65999984741211,56.630001068115234,57.529998779296875,3430900.0
2016-12-19,57.79999923706055,58.25,57.04999923706055,57.22999954223633,1926700.0
2016-12-20,58.060001373291016,58.29999923706055,57.79999923706055,57.81999969482422,1410400.0
2016-12-21,57.81999969482422,58.47999954223633,57.720001220703125,58.47999954223633,1618100.0
2016-12-22,58.08000183105469,58.41999816894531,57.459999084472656,58.41999816894531,1103600.0
2016-12-23,58.02000045776367,58.310001373291016,57.599998474121094,57.7599983215332,1184200.0
2016-12-27,58.31999969482422,58.54999923706055,58.029998779296875,58.099998474121094,1609400.0
2016-12-28,58.0,58.43000030517578,57.95000076293945,58.43000030517578,1392500.0
2016-12-29,58.04999923706055,58.689998626708984,57.959999084472656,58.06999969482422,1671900.0
2016-12-30,57.5099983215332,58.0099983215332,57.08000183105469,57.86000061035156,2119800.0
2017-01-03,58.31999969482422,58.90999984741211,57.75,58.099998474121094,3004100.0
2017-01-04,58.81999969482422,59.459999084472656,58.040000915527344,58.36000061035156,5540600.0
2017-01-05,57.61000061035156,59.41999816894531,57.08000183105469,58.77000045776367,5427200.0
2017-01-06,56.77000045776367,58.13999938964844,56.63999938964844,57.869998931884766,4776100.0
2017-01-09,56.66999816894531,56.9900016784668,56.27000045776367,56.56999969482422,3329700.0
2017-01-10,58.7400016784668,58.84000015258789,55.29999923706055,55.720001220703125,5457800.0
2017-01-11,57.459999084472656,58.939998626708984,57.279998779296875,58.540000915527344,4718200.0
2017-01-12,57.150001525878906,57.5,56.56999969482422,57.400001525878906,2286300.0
2017-01-13,57.189998626708984,57.849998474121094,56.689998626708984,57.25,1973700.0
2017-01-17,57.04999923706055,58.13999938964844,56.88999938964844,57.25,4114900.0
2017-01-18,58.65999984741211,58.849998474121094,57.38999938964844,57.540000915527344,5317500.0
2017-01-19,60.06999969482422,60.63999938964844,58.439998626708984,58.52000045776367,6036400.0
2017-01-20,59.619998931884766,60.72999954223633,59.5099983215332,60.540000915527344,3911100.0
2017-01-23,60.2400016784668,60.86000061035156,60.11000061035156,60.77000045776367,3560500.0
2017-01-24,60.220001220703125,60.56999969482422,59.619998931884766,60.0099983215332,3903000.0
2017-01-25,60.7400016784668,60.9900016784668,59.84000015258789,60.20000076293945,4003100.0
2017-01-26,63.369998931884766,63.63999938964844,61.099998474121094,61.11000061035156,12440100.0
2017-01-27,62.41999816894531,63.68000030517578,61.68000030517578,63.68000030517578,6294900.0
2017-01-30,61.130001068115234,62.08000183105469,60.59000015258789,61.90999984741211,5359500.0
2017-01-31,62.27000045776367,62.619998931884766,61.189998626708984,61.25,4502200.0
2017-02-01,63.2599983215332,63.650001525878906,62.2400016784668,62.2599983215332,8937500.0
2017-02-02,61.150001525878906,62.959999084472656,60.41999816894531,62.88999938964844,6004400.0
2017-02-03,61.36000061035156,61.709999084472656,60.810001373291016,61.25,5141000.0
2017-02-06,60.959999084472656,61.380001068115234,60.88999938964844,61.130001068115234,3761900.0
2017-02-07,61.88999938964844,62.04999923706055,60.61000061035156,61.029998779296875,3369800.0
2017-02-08,61.88999938964844,62.619998931884766,61.33000183105469,61.5,5555100.0
2017-02-09,62.25,62.41999816894531,61.709999084472656,61.709999084472656,3171500.0
2017-02-10,62.38999938964844,62.540000915527344,61.400001525878906,62.15999984741211,3829700.0
2017-02-13,60.900001525878906,61.0,60.029998779296875,60.59000015258789,11670100.0
2017-02-14,61.599998474121094,62.84000015258789,59.5099983215332,61.2400016784668,17976400.0
2017-02-15,61.29999923706055,61.79999923706055,60.72999954223633,61.470001220703125,9362400.0
2017-02-16,60.61000061035156,61.400001525878906,60.31999969482422,61.189998626708984,3852100.0
2017-02-17,63.91999816894531,65.41000366210938,59.88999938964844,60.540000915527344,13430300.0
2017-02-21,63.20000076293945,63.61000061035156,62.33000183105469,63.40999984741211,5579100.0
2017-02-22,63.08000183105469,63.470001220703125,62.619998931884766,63.27000045776367,2655100.0
2017-02-23,62.06999969482422,63.349998474121094,61.95000076293945,63.220001220703125,5342200.0
2017-02-24,62.209999084472656,62.58000183105469,61.720001220703125,62.099998474121094,4570800.0
2017-02-27,62.16999816894531,62.18000030517578,60.790000915527344,61.310001373291016,6179800.0
2017-02-28,62.529998779296875,62.88999938964844,61.70000076293945,62.25,4297900.0
2017-03-01,62.34000015258789,62.970001220703125,62.189998626708984,62.65999984741211,3777300.0
2017-03-02,62.540000915527344,62.86000061035156,61.66999816894531,62.20000076293945,3688100.0
2017-03-03,63.560001373291016,63.61000061035156,62.0,62.220001220703125,4355200.0
2017-03-06,62.84000015258789,63.5,62.5099983215332,63.15999984741211,3363700.0
2017-03-07,61.630001068115234,62.869998931884766,61.380001068115234,62.529998779296875,3738800.0
2017-03-08,61.40999984741211,62.20000076293945,61.36000061035156,61.41999816894531,4697200.0
2017-03-09,61.13999938964844,61.68000030517578,60.83000183105469,61.47999954223633,6050300.0
2017-03-10,61.47999954223633,61.869998931884766,60.880001068115234,61.58000183105469,4446000.0
2017-03-13,61.84000015258789,61.97999954223633,61.119998931884766,61.5099983215332,3604200.0
2017-03-14,61.349998474121094,62.040000915527344,61.13999938964844,61.79999923706055,2309600.0
2017-03-15,62.9900016784668,63.08000183105469,61.439998626708984,61.61000061035156,5470700.0
2017-03-16,62.38999938964844,63.189998626708984,62.06999969482422,63.09000015258789,2882700.0
2017-03-17,63.5,63.790000915527344,62.650001525878906,62.9900016784668,4563000.0
2017-03-20,63.11000061035156,63.54999923706055,62.75,63.38999938964844,2092700.0
2017-03-21,62.470001220703125,63.43000030517578,62.34000015258789,62.97999954223633,3416400.0
2017-03-22,63.27000045776367,63.58000183105469,62.4900016784668,62.68000030517578,4034500.0
2017-03-23,63.119998931884766,63.70000076293945,62.88999938964844,63.13999938964844,2169100.0
2017-03-24,64.16999816894531,64.76000213623047,63.2599983215332,63.540000915527344,4322700.0
2017-03-27,64.22000122070312,64.27999877929688,63.650001525878906,63.91999816894531,2596000.0
2017-03-28,64.2300033569336,64.41999816894531,63.63999938964844,64.0,3404100.0
2017-03-29,64.73999786376953,65.08000183105469,63.970001220703125,64.38999938964844,3681700.0
2017-03-30,65.12999725341797,65.20999908447266,64.29000091552734,64.75,2953600.0
2017-03-31,64.58999633789062,65.3499984741211,64.18000030517578,64.94999694824219,4431800.0
2017-04-03,63.54999923706055,64.31999969482422,62.970001220703125,64.19999694824219,4087700.0
2017-04-04,63.68000030517578,63.939998626708984,63.2599983215332,63.31999969482422,2605300.0
2017-04-05,63.5,64.0,63.380001068115234,63.7599983215332,2957800.0
2017-04-06,63.2400016784668,63.33000183105469,62.220001220703125,62.349998474121094,6160000.0
2017-04-07,63.58000183105469,64.1500015258789,63.13999938964844,63.27000045776367,2507400.0
2017-04-10,63.88999938964844,64.26000213623047,62.380001068115234,63.88999938964844,2386200.0
2017-04-11,63.93000030517578,64.0199966430664,63.45000076293945,63.84000015258789,2524400.0
2017-04-12,63.91999816894531,64.0,63.5,63.77000045776367,1549200.0
2017-04-13,64.04000091552734,64.36000061035156,63.70000076293945,64.1500015258789,2275300.0
2017-04-17,64.94000244140625,64.97000122070312,64.20999908447266,64.5,2387800.0
2017-04-18,64.61000061035156,65.33000183105469,64.58000183105469,64.81999969482422,1977800.0
2017-04-19,65.12999725341797,65.51000213623047,64.81999969482422,65.05000305175781,3405600.0
2017-04-20,64.80999755859375,65.41000366210938,64.77999877929688,65.20999908447266,2612100.0
2017-04-21,64.69999694824219,65.23999786376953,64.52999877929688,65.23999786376953,4858300.0
2017-04-24,65.93000030517578,65.97000122070312,64.97000122070312,65.02999877929688,5564500.0
2017-04-25,67.3499984741211,67.44999694824219,65.26000213623047,66.0,6728300.0
2017-04-26,67.58000183105469,67.76000213623047,67.13999938964844,67.69000244140625,4727300.0
2017-04-27,67.73999786376953,68.19000244140625,67.5,67.66000366210938,2909600.0
2017-04-28,67.2699966430664,67.87000274658203,66.97000122070312,67.79000091552734,3814200.0
2017-05-01,68.30999755859375,68.4000015258789,67.44999694824219,67.83000183105469,4259200.0
2017-05-02,66.94000244140625,68.87999725341797,66.56999969482422,68.55999755859375,3769200.0
2017-05-03,65.3499984741211,67.13999938964844,65.08999633789062,66.81999969482422,6369400.0
2017-05-04,65.4800033569336,65.62999725341797,64.91000366210938,65.4800033569336,3368600.0
2017-05-05,66.48999786376953,66.48999786376953,65.31999969482422,65.79000091552734,2707300.0
2017-05-08,66.1500015258789,67.06999969482422,65.83000183105469,66.83999633789062,3889700.0
2017-05-09,65.5,66.05999755859375,65.16000366210938,65.9800033569336,3383500.0
2017-05-10,66.0,67.62999725341797,65.94000244140625,66.94000244140625,6144600.0
2017-05-11,65.80999755859375,66.30999755859375,65.16999816894531,66.05999755859375,3044700.0
2017-05-12,65.55000305175781,66.87000274658203,65.25,66.83000183105469,3731400.0
2017-05-15,65.69000244140625,65.8499984741211,65.01000213623047,65.61000061035156,3484100.0
2017-05-16,65.91000366210938,66.27999877929688,65.5,65.6500015258789,3436900.0
2017-05-17,63.90999984741211,66.44000244140625,63.810001373291016,65.44000244140625,6304700.0
2017-05-18,65.72000122070312,66.2699966430664,63.630001068115234,63.75,4936300.0
2017-05-19,66.37000274658203,67.06999969482422,66.0,66.70999908447266,4974200.0
2017-05-22,67.22000122070312,67.23999786376953,66.25,66.33000183105469,2736500.0
2017-05-23,67.62000274658203,67.87999725341797,67.0999984741211,67.52999877929688,2099500.0
2017-05-24,67.88999938964844,67.94000244140625,67.05000305175781,67.81999969482422,2483900.0
2017-05-25,67.86000061035156,68.44000244140625,67.72000122070312,67.83000183105469,2221100.0
2017-05-26,67.80000305175781,68.05000305175781,67.5199966430664,67.87999725341797,3631300.0
2017-05-30,67.08000183105469,68.08000183105469,66.94999694824219,67.61000061035156,2841900.0
2017-05-31,67.41999816894531,67.55999755859375,66.77999877929688,67.08000183105469,5185700.0
2017-06-01,67.9000015258789,67.93000030517578,66.9800033569336,67.41999816894531,1979500.0
2017-06-02,68.31999969482422,68.41999816894531,67.7699966430664,67.93000030517578,1853700.0
2017-06-05,67.4000015258789,68.5,67.29000091552734,68.30999755859375,3597400.0
2017-06-06,66.11000061035156,67.48999786376953,66.02999877929688,67.19999694824219,4351900.0
2017-06-07,65.91999816894531,66.43000030517578,65.5,66.3499984741211,3027200.0
2017-06-08,65.69000244140625,66.25,65.0,66.04000091552734,5033400.0
2017-06-09,63.84000015258789,65.70999908447266,62.75,65.70999908447266,6337100.0
2017-06-12,64.66999816894531,64.77999877929688,63.52000045776367,63.560001373291016,3534500.0
2017-06-13,64.01000213623047,65.0999984741211,63.70000076293945,64.76000213623047,4712800.0
2017-06-14,63.27000045776367,64.0999984741211,62.849998474121094,63.90999984741211,2986500.0
2017-06-15,63.599998474121094,63.72999954223633,62.459999084472656,62.77000045776367,3883400.0
2017-06-16,63.130001068115234,63.810001373291016,62.470001220703125,63.27000045776367,7437700.0
2017-06-19,64.01000213623047,64.02999877929688,63.29999923706055,63.599998474121094,2978100.0
2017-06-20,63.97999954223633,64.52999877929688,62.7599983215332,63.79999923706055,6227700.0
2017-06-21,63.56999969482422,64.05000305175781,63.25,63.849998474121094,3203500.0
2017-06-22,63.560001373291016,63.959999084472656,63.2599983215332,63.630001068115234,4180700.0
2017-06-23,63.400001525878906,63.810001373291016,63.34000015258789,63.47999954223633,2086300.0
2017-06-26,63.150001525878906,63.790000915527344,63.119998931884766,63.599998474121094,1595200.0
2017-06-27,61.0099983215332,62.540000915527344,60.720001220703125,61.25,10267300.0
2017-06-28,61.47999954223633,61.540000915527344,60.84000015258789,61.0099983215332,3170600.0
2017-06-29,60.29999923706055,61.2599983215332,59.59000015258789,61.189998626708984,7212600.0
2017-06-30,60.619998931884766,61.0,59.939998626708984,60.880001068115234,4814300.0
2017-07-03,60.0,60.849998474121094,59.900001525878906,60.7400016784668,1637400.0
2017-07-05,59.95000076293945,60.31999969482422,59.380001068115234,59.880001068115234,6285900.0
2017-07-06,59.45000076293945,59.88999938964844,59.130001068115234,59.560001373291016,5596100.0
2017-07-07,60.0099983215332,60.15999984741211,59.2599983215332,59.45000076293945,3266700.0
2017-07-10,60.79999923706055,60.88999938964844,59.689998626708984,60.06999969482422,4361100.0
2017-07-11,61.22999954223633,61.470001220703125,60.66999816894531,60.7400016784668,3263400.0
2017-07-12,61.5099983215332,61.880001068115234,60.88999938964844,61.70000076293945,3055100.0
2017-07-13,60.90999984741211,61.72999954223633,60.75,61.5,2416000.0
2017-07-14,61.2400016784668,61.720001220703125,60.619998931884766,61.209999084472656,4904800.0
2017-07-17,61.380001068115234,61.7400016784668,60.75,61.040000915527344,3312500.0
2017-07-18,61.38999938964844,61.75,60.90999984741211,61.61000061035156,4499400.0
2017-07-19,61.970001220703125,62.08000183105469,61.130001068115234,61.5099983215332,6824500.0
2017-07-20,61.119998931884766,64.02999877929688,61.08000183105469,63.849998474121094,13594500.0
2017-07-21,62.58000183105469,62.72999954223633,61.08000183105469,61.279998779296875,6980100.0
2017-07-24,62.529998779296875,63.060001373291016,62.25,62.38999938964844,3706800.0
2017-07-25,62.36000061035156,62.81999969482422,62.25,62.5,3985400.0
2017-07-26,62.38999938964844,62.880001068115234,62.290000915527344,62.34000015258789,2756000.0
2017-07-27,61.619998931884766,62.75,61.43000030517578,62.38999938964844,3206400.0
2017-07-28,61.779998779296875,61.849998474121094,61.11000061035156,61.40999984741211,2809800.0
2017-07-31,61.65999984741211,62.5099983215332,61.09000015258789,62.25,3989000.0
2017-08-01,63.06999969482422,63.470001220703125,61.61000061035156,62.099998474121094,5531100.0
2017-08-02,63.630001068115234,63.72999954223633,62.75,63.220001220703125,3658500.0
2017-08-03,63.72999954223633,63.93000030517578,63.150001525878906,63.720001220703125,3527700.0
2017-08-04,64.5199966430664,64.52999877929688,63.560001373291016,63.939998626708984,3563600.0
2017-08-07,64.26000213623047,65.0,64.1500015258789,64.8499984741211,3637300.0
2017-08-08,63.900001525878906,64.37000274658203,63.650001525878906,64.04000091552734,1880500.0
2017-08-09,63.79999923706055,63.95000076293945,63.189998626708984,63.630001068115234,2145000.0
2017-08-10,62.470001220703125,63.939998626708984,62.119998931884766,63.310001373291016,3092500.0
2017-08-11,63.61000061035156,63.650001525878906,62.2400016784668,62.45000076293945,2464400.0
2017-08-14,63.779998779296875,64.19000244140625,63.66999816894531,64.19000244140625,2455400.0
2017-08-15,63.880001068115234,64.0,63.40999984741211,63.790000915527344,2654400.0
2017-08-16,64.27999877929688,64.4800033569336,63.54999923706055,63.75,2034800.0
2017-08-17,62.9900016784668,64.12000274658203,62.97999954223633,64.0,2459900.0
2017-08-18,63.0,63.470001220703125,62.709999084472656,62.869998931884766,1419600.0
2017-08-21,62.83000183105469,63.4900016784668,62.560001373291016,63.4900016784668,2141400.0
2017-08-22,64.37999725341797,64.5,63.04999923706055,63.209999084472656,2432100.0
2017-08-23,64.0,64.36000061035156,63.880001068115234,64.19999694824219,1721500.0
2017-08-24,63.970001220703125,64.31999969482422,63.72999954223633,63.959999084472656,2115700.0
2017-08-25,63.7400016784668,64.44999694824219,63.720001220703125,64.12000274658203,2316800.0
2017-08-28,63.720001220703125,64.0,63.56999969482422,64.0,1200000.0
2017-08-29,63.470001220703125,63.7400016784668,63.08000183105469,63.310001373291016,1266800.0
2017-08-30,64.25,64.37000274658203,63.43000030517578,63.470001220703125,1437400.0
2017-08-31,64.70999908447266,64.76000213623047,64.1500015258789,64.25,2777600.0
2017-09-01,64.16000366210938,64.86000061035156,64.04000091552734,64.77999877929688,1496900.0
2017-09-05,63.63999938964844,64.45999908447266,63.27000045776367,64.16999816894531,2168100.0
2017-09-06,63.790000915527344,64.1500015258789,63.13999938964844,63.810001373291016,2774800.0
2017-09-07,63.34000015258789,64.16000366210938,63.13999938964844,64.01000213623047,1785800.0
2017-09-08,62.7400016784668,63.540000915527344,62.59000015258789,63.400001525878906,2236300.0
2017-09-11,63.029998779296875,63.5,62.7599983215332,63.15999984741211,2263800.0
2017-09-12,62.97999954223633,63.7599983215332,62.59000015258789,63.0099983215332,1504500.0
2017-09-13,62.79999923706055,63.43000030517578,62.59000015258789,62.93000030517578,2410800.0
2017-09-14,61.16999816894531,62.61000061035156,61.08000183105469,62.470001220703125,4864000.0
2017-09-15,61.16999816894531,61.88999938964844,60.72999954223633,61.33000183105469,5597600.0
2017-09-18,61.79999923706055,61.9900016784668,60.75,60.95000076293945,4757000.0
2017-09-19,65.41999816894531,65.45999908447266,61.33000183105469,62.0099983215332,11735700.0
2017-09-20,63.52000045776367,65.47000122070312,63.09000015258789,65.31999969482422,4549300.0
2017-09-21,63.38999938964844,63.9900016784668,63.220001220703125,63.7400016784668,1961700.0
2017-09-22,64.05999755859375,64.52999877929688,63.40999984741211,63.849998474121094,6631100.0
2017-09-25,62.88999938964844,64.47000122070312,62.79999923706055,64.11000061035156,5985000.0
2017-09-26,63.029998779296875,63.36000061035156,62.77000045776367,63.060001373291016,2949200.0
2017-09-27,62.38999938964844,63.16999816894531,62.380001068115234,62.7400016784668,3848800.0
2017-09-28,61.91999816894531,62.25,61.689998626708984,62.119998931884766,4341600.0
2017-09-29,61.65999984741211,62.439998626708984,61.400001525878906,62.130001068115234,4975700.0
2017-10-02,61.52000045776367,61.779998779296875,61.06999969482422,61.34000015258789,3516700.0
2017-10-03,61.68000030517578,61.9900016784668,61.400001525878906,61.560001373291016,3966800.0
2017-10-04,61.5,62.25,61.279998779296875,61.41999816894531,5695500.0
2017-10-05,61.52000045776367,62.09000015258789,61.31999969482422,61.5099983215332,3944200.0
2017-10-06,62.40999984741211,62.630001068115234,61.599998474121094,61.630001068115234,4124800.0
2017-10-09,61.560001373291016,62.61000061035156,61.18000030517578,62.310001373291016,3148400.0
2017-10-10,61.22999954223633,61.779998779296875,61.11000061035156,61.689998626708984,3251900.0
2017-10-11,61.18000030517578,61.7400016784668,59.41999816894531,61.150001525878906,4411100.0
2017-10-12,61.279998779296875,61.66999816894531,60.709999084472656,61.06999969482422,2506600.0
2017-10-13,61.38999938964844,61.54999923706055,60.7400016784668,61.290000915527344,2389400.0
2017-10-16,60.970001220703125,61.650001525878906,60.900001525878906,61.52000045776367,1489400.0
2017-10-17,60.939998626708984,61.040000915527344,60.560001373291016,60.93000030517578,1318800.0
2017-10-18,60.68000030517578,60.90999984741211,60.25,60.869998931884766,3115500.0
2017-10-19,61.5099983215332,61.970001220703125,60.310001373291016,60.439998626708984,4448500.0
2017-10-20,60.459999084472656,61.97999954223633,60.279998779296875,61.970001220703125,3795400.0
2017-10-23,61.470001220703125,62.0,60.29999923706055,61.099998474121094,6758900.0
2017-10-24,62.279998779296875,62.400001525878906,61.540000915527344,61.7400016784668,3645100.0
2017-10-25,61.93000030517578,62.2599983215332,61.369998931884766,61.95000076293945,4066700.0
2017-10-26,61.72999954223633,62.31999969482422,61.5099983215332,62.18000030517578,2838800.0
2017-10-27,62.95000076293945,63.0,61.470001220703125,61.470001220703125,3084600.0
2017-10-30,59.58000183105469,63.08000183105469,59.209999084472656,62.66999816894531,14267500.0
2017-10-31,59.77000045776367,60.25,59.31999969482422,59.63999938964844,7361300.0
2017-11-01,59.75,60.400001525878906,59.36000061035156,60.13999938964844,3352000.0
2017-11-02,58.29999923706055,60.11000061035156,58.130001068115234,59.7599983215332,5884400.0
2017-11-03,58.90999984741211,59.439998626708984,58.58000183105469,59.0099983215332,4097600.0
2017-11-06,55.540000915527344,56.5,54.93000030517578,56.20000076293945,16985500.0
2017-11-07,55.36000061035156,56.029998779296875,54.599998474121094,55.779998779296875,8785400.0
2017-11-08,56.220001220703125,56.41999816894531,55.2400016784668,55.36000061035156,5981000.0
2017-11-09,56.0,56.56999969482422,55.630001068115234,56.5,5205000.0
2017-11-10,56.79999923706055,57.040000915527344,55.540000915527344,55.689998626708984,5758300.0
2017-11-13,56.439998626708984,56.88999938964844,55.90999984741211,56.79999923706055,4429100.0
2017-11-14,56.540000915527344,56.959999084472656,55.959999084472656,56.38999938964844,5035300.0
2017-11-15,56.689998626708984,56.9900016784668,56.18000030517578,56.79999923706055,3709900.0
2017-11-16,59.79999923706055,59.97999954223633,56.810001373291016,56.810001373291016,10397700.0
2017-11-17,60.02000045776367,60.06999969482422,58.959999084472656,59.54999923706055,7147600.0
2017-11-20,60.29999923706055,60.45000076293945,59.58000183105469,59.75,4225100.0
2017-11-21,60.40999984741211,61.25,60.22999954223633,61.099998474121094,5170200.0
2017-11-22,61.349998474121094,61.43000030517578,60.40999984741211,60.40999984741211,6643000.0
2017-11-24,61.68000030517578,62.09000015258789,60.75,60.810001373291016,2129200.0
2017-11-27,62.779998779296875,62.93000030517578,61.290000915527344,62.20000076293945,5123600.0
2017-11-28,61.380001068115234,62.40999984741211,61.0,62.34000015258789,5690600.0
2017-11-29,61.83000183105469,62.65999984741211,61.41999816894531,61.560001373291016,4090400.0
2017-11-30,61.06999969482422,62.400001525878906,60.75,61.88999938964844,7164100.0
2017-12-01,60.900001525878906,61.2599983215332,60.150001525878906,60.349998474121094,4973500.0
2017-12-04,60.2400016784668,61.779998779296875,60.20000076293945,61.20000076293945,3902900.0
2017-12-05,60.959999084472656,61.34000015258789,60.29999923706055,60.5,3634900.0
2017-12-06,62.119998931884766,62.25,59.959999084472656,60.529998779296875,5145800.0
2017-12-07,61.91999816894531,62.91999816894531,61.400001525878906,61.58000183105469,4623000.0
2017-12-08,62.540000915527344,62.97999954223633,62.34000015258789,62.470001220703125,3715000.0
2017-12-11,63.06999969482422,63.470001220703125,62.560001373291016,62.560001373291016,3366700.0
2017-12-12,63.47999954223633,63.939998626708984,63.04999923706055,63.04999923706055,3608400.0
2017-12-13,63.83000183105469,64.47000122070312,63.650001525878906,63.7400016784668,6759300.0
2017-12-14,62.560001373291016,64.05000305175781,62.380001068115234,64.05000305175781,7010800.0
2017-12-15,62.65999984741211,63.47999954223633,62.150001525878906,62.470001220703125,6584800.0
2017-12-18,63.470001220703125,63.630001068115234,62.58000183105469,62.66999816894531,3382300.0
2017-12-19,63.63999938964844,64.63999938964844,63.4900016784668,63.52000045776367,5714400.0
2017-12-20,62.900001525878906,64.0,62.79999923706055,63.91999816894531,5545400.0
2017-12-21,63.52000045776367,63.66999816894531,63.11000061035156,63.349998474121094,3035900.0
2017-12-22,63.619998931884766,63.84000015258789,63.22999954223633,63.4900016784668,2313500.0
2017-12-26,63.790000915527344,64.12000274658203,62.93000030517578,62.95000076293945,1518000.0
2017-12-27,64.11000061035156,64.19999694824219,63.709999084472656,64.01000213623047,1958700.0
2017-12-28,64.3499984741211,64.63999938964844,64.05999755859375,64.23999786376953,1597200.0
2017-12-29,63.5099983215332,64.43000030517578,63.459999084472656,64.0999984741211,1844100.0
2018-01-02,64.04000091552734,64.5199966430664,63.540000915527344,63.900001525878906,2192400.0
2018-01-03,63.61000061035156,64.12999725341797,63.25,63.88999938964844,2610800.0
2018-01-04,63.0,64.0,62.880001068115234,63.88999938964844,2384400.0
2018-01-05,64.5999984741211,64.80999755859375,63.119998931884766,63.540000915527344,3292600.0
2018-01-08,65.0999984741211,65.9800033569336,64.30999755859375,64.45999908447266,3606000.0
2018-01-09,65.5999984741211,66.5199966430664,65.5199966430664,66.0,5334400.0
2018-01-10,63.88999938964844,65.19000244140625,63.61000061035156,65.18000030517578,3597000.0
2018-01-11,63.84000015258789,64.19000244140625,63.22999954223633,63.939998626708984,3149100.0
2018-01-12,63.68000030517578,64.26000213623047,63.5099983215332,64.16000366210938,3165200.0
2018-01-16,62.970001220703125,64.13999938964844,62.560001373291016,64.13999938964844,4669900.0
2018-01-17,63.7599983215332,64.44999694824219,62.93000030517578,63.400001525878906,2925600.0
2018-01-18,62.880001068115234,64.08000183105469,62.439998626708984,63.84000015258789,4088700.0
2018-01-19,63.709999084472656,63.83000183105469,62.75,62.75,4768300.0
2018-01-22,63.939998626708984,63.9900016784668,63.47999954223633,63.75,2390300.0
2018-01-23,64.52999877929688,64.80000305175781,63.65999984741211,64.0199966430664,2872400.0
2018-01-24,65.0,65.33999633789062,64.55000305175781,64.58999633789062,2894300.0
2018-01-25,64.38999938964844,65.44999694824219,64.33000183105469,65.4000015258789,2798500.0
2018-01-26,65.27999877929688,65.4000015258789,64.4000015258789,64.5999984741211,2028400.0
2018-01-29,64.5999984741211,64.97000122070312,64.3499984741211,64.75,2553600.0
2018-01-30,64.76000213623047,64.97000122070312,64.38999938964844,64.80000305175781,2017700.0
2018-01-31,65.0999984741211,65.31999969482422,64.2699966430664,64.54000091552734,2164900.0
2018-02-01,63.790000915527344,65.11000061035156,63.54999923706055,64.69999694824219,4258500.0
2018-02-02,63.59000015258789,64.31999969482422,63.31999969482422,63.84000015258789,2647200.0
2018-02-05,61.540000915527344,63.810001373291016,61.529998779296875,63.459999084472656,3489600.0
2018-02-06,60.849998474121094,61.97999954223633,60.0,60.029998779296875,5740600.0
2018-02-07,62.060001373291016,62.90999984741211,60.959999084472656,60.959999084472656,7319300.0
2018-02-08,58.880001068115234,62.5,58.86000061035156,61.0,8031400.0
2018-02-09,59.20000076293945,60.45000076293945,57.650001525878906,60.099998474121094,5150900.0
2018-02-12,58.119998931884766,60.060001373291016,58.06999969482422,59.65999984741211,4816100.0
2018-02-13,57.689998626708984,58.279998779296875,57.220001220703125,57.68000030517578,5378600.0
2018-02-14,58.619998931884766,58.79999923706055,57.060001373291016,57.349998474121094,6498600.0
2018-02-15,60.439998626708984,60.61000061035156,58.189998626708984,59.31999969482422,6213400.0
2018-02-16,60.060001373291016,60.869998931884766,59.790000915527344,60.630001068115234,4812000.0
2018-02-20,60.5099983215332,60.83000183105469,59.65999984741211,60.0,3059000.0
2018-02-21,59.41999816894531,61.09000015258789,59.38999938964844,61.09000015258789,2973800.0
2018-02-22,58.72999954223633,59.97999954223633,58.59000015258789,59.75,3066000.0
2018-02-23,60.060001373291016,60.08000183105469,58.63999938964844,59.38999938964844,4079700.0
2018-02-26,61.11000061035156,61.150001525878906,58.7400016784668,60.0,4472100.0
2018-02-27,59.939998626708984,61.16999816894531,59.93000030517578,61.040000915527344,4245400.0
2018-02-28,60.61000061035156,61.38999938964844,59.959999084472656,60.52000045776367,4176200.0
2018-03-01,61.900001525878906,62.400001525878906,60.47999954223633,60.779998779296875,5373200.0
2018-03-02,62.470001220703125,62.66999816894531,61.279998779296875,61.58000183105469,5207900.0
2018-03-05,62.95000076293945,63.119998931884766,62.0099983215332,62.0099983215332,3381000.0
2018-03-06,63.560001373291016,63.90999984741211,62.650001525878906,63.29999923706055,3791900.0
2018-03-07,64.55999755859375,65.0,63.209999084472656,63.56999969482422,6485500.0
2018-03-08,65.05999755859375,65.27999877929688,64.25,65.0,2847200.0
2018-03-09,65.25,65.77999877929688,65.12000274658203,65.30000305175781,3644000.0
2018-03-12,64.55000305175781,65.7300033569336,64.43000030517578,65.51000213623047,2965200.0
2018-03-13,64.9800033569336,65.7300033569336,64.43000030517578,65.51000213623047,4421100.0
2018-03-14,64.77999877929688,65.63999938964844,64.5,65.2300033569336,3283600.0
2018-03-15,64.70999908447266,65.5199966430664,64.61000061035156,64.70999908447266,2679300.0
2018-03-16,64.76000213623047,65.0,64.36000061035156,64.44000244140625,6054700.0
2018-03-19,63.220001220703125,64.86000061035156,63.04999923706055,64.68000030517578,3690300.0
2018-03-20,62.779998779296875,64.11000061035156,62.689998626708984,63.31999969482422,2547800.0
2018-03-21,62.59000015258789,63.209999084472656,62.52000045776367,62.599998474121094,2577400.0
2018-03-22,61.25,62.06999969482422,61.209999084472656,61.84000015258789,4103500.0
2018-03-23,59.7400016784668,61.77000045776367,59.72999954223633,61.41999816894531,5137700.0
2018-03-26,61.38999938964844,61.630001068115234,60.18000030517578,60.70000076293945,3395300.0
2018-03-27,60.34000015258789,62.02000045776367,60.08000183105469,61.65999984741211,2462600.0
2018-03-28,60.869998931884766,61.709999084472656,60.36000061035156,60.54999923706055,2589700.0
2018-03-29,61.040000915527344,61.290000915527344,60.40999984741211,60.95000076293945,2703100.0
2018-04-02,59.619998931884766,60.83000183105469,59.290000915527344,60.400001525878906,2595100.0
2018-04-03,59.59000015258789,60.18000030517578,59.290000915527344,60.060001373291016,3168800.0
2018-04-04,59.75,60.09000015258789,58.90999984741211,59.04999923706055,5541600.0
2018-04-05,59.810001373291016,60.45000076293945,59.5,60.130001068115234,5461300.0
2018-04-06,59.650001525878906,60.29999923706055,59.349998474121094,59.5,3581500.0
2018-04-09,59.7400016784668,60.40999984741211,59.689998626708984,59.77000045776367,4183000.0
2018-04-10,63.130001068115234,64.55999755859375,60.20000076293945,60.380001068115234,19873000.0
2018-04-11,62.91999816894531,63.61000061035156,62.709999084472656,62.720001220703125,4766900.0
2018-04-12,63.02000045776367,63.47999954223633,62.93000030517578,63.09000015258789,2380600.0
2018-04-13,61.95000076293945,63.20000076293945,61.790000915527344,63.130001068115234,2670000.0
2018-04-16,62.75,63.040000915527344,61.810001373291016,62.349998474121094,1947200.0
2018-04-17,63.02000045776367,63.630001068115234,62.56999969482422,63.0,2957000.0
2018-04-18,62.900001525878906,63.36000061035156,62.59000015258789,63.08000183105469,2606400.0
2018-04-19,63.25,63.61000061035156,62.650001525878906,62.650001525878906,2826000.0
2018-04-20,63.09000015258789,63.56999969482422,62.93000030517578,63.27000045776367,2829200.0
2018-04-23,62.290000915527344,63.36000061035156,62.150001525878906,63.150001525878906,2649300.0
2018-04-24,62.58000183105469,62.97999954223633,62.099998474121094,62.81999969482422,2560300.0
2018-04-25,63.93000030517578,64.31999969482422,62.31999969482422,62.47999954223633,5405900.0
2018-04-26,64.0999984741211,64.37999725341797,63.439998626708984,63.869998931884766,3595000.0
2018-04-27,64.5199966430664,65.68000030517578,63.9900016784668,64.3499984741211,8920000.0
2018-04-30,60.5099983215332,62.9900016784668,59.290000915527344,62.790000915527344,26172000.0
2018-05-01,59.43000030517578,61.189998626708984,58.16999816894531,60.77000045776367,12400700.0
2018-05-02,56.970001220703125,60.20000076293945,55.54999923706055,59.810001373291016,14930700.0
2018-05-03,55.91999816894531,57.08000183105469,55.09000015258789,56.63999938964844,10742200.0
2018-05-04,57.2599983215332,57.7400016784668,55.83000183105469,55.869998931884766,6230600.0
2018-05-07,56.540000915527344,58.0,56.029998779296875,57.31999969482422,6202000.0
2018-05-08,55.58000183105469,56.939998626708984,55.43000030517578,56.70000076293945,4802000.0
2018-05-09,56.31999969482422,56.43000030517578,55.56999969482422,55.900001525878906,5059200.0
2018-05-10,56.849998474121094,57.290000915527344,56.16999816894531,56.16999816894531,5527500.0
2018-05-11,56.38999938964844,57.34000015258789,56.2400016784668,57.04999923706055,2774300.0
2018-05-14,56.459999084472656,56.65999984741211,56.119998931884766,56.38999938964844,3771800.0
2018-05-15,56.369998931884766,57.029998779296875,56.0,56.060001373291016,2919400.0
2018-05-16,56.529998779296875,56.900001525878906,56.2599983215332,56.880001068115234,2904500.0
2018-05-17,56.68000030517578,56.77000045776367,56.400001525878906,56.52000045776367,2478300.0
2018-05-18,56.93000030517578,57.5,56.5099983215332,56.75,4025700.0
2018-05-21,57.189998626708984,57.31999969482422,56.560001373291016,57.189998626708984,2009200.0
2018-05-22,57.18000030517578,57.599998474121094,56.90999984741211,57.36000061035156,2752400.0
2018-05-23,57.02000045776367,57.279998779296875,56.459999084472656,56.939998626708984,2770600.0
2018-05-24,56.97999954223633,57.369998931884766,56.86000061035156,57.15999984741211,2548900.0
2018-05-25,56.59000015258789,57.220001220703125,56.58000183105469,57.099998474121094,2051400.0
2018-05-29,56.619998931884766,57.150001525878906,55.97999954223633,56.36000061035156,2997800.0
2018-05-30,56.33000183105469,57.060001373291016,56.20000076293945,56.65999984741211,4615900.0
2018-05-31,55.70000076293945,56.2599983215332,55.22999954223633,56.22999954223633,5888600.0
2018-06-01,56.869998931884766,57.04999923706055,55.900001525878906,56.0,3314900.0
2018-06-04,57.119998931884766,57.439998626708984,56.619998931884766,56.79999923706055,3642300.0
2018-06-05,57.15999984741211,57.59000015258789,56.880001068115234,56.90999984741211,1787300.0
2018-06-06,57.599998474121094,57.630001068115234,56.900001525878906,57.34000015258789,2853500.0
2018-06-07,57.81999969482422,58.20000076293945,57.5,57.5,3849600.0
2018-06-08,57.79999923706055,57.970001220703125,56.97999954223633,57.33000183105469,2491500.0
2018-06-11,57.9900016784668,58.18000030517578,57.40999984741211,57.599998474121094,2509400.0
2018-06-12,58.09000015258789,58.22999954223633,57.7599983215332,57.90999984741211,1968600.0
2018-06-13,58.68000030517578,59.09000015258789,58.380001068115234,59.0,6181700.0
2018-06-14,59.529998779296875,59.70000076293945,58.599998474121094,58.810001373291016,3081300.0
2018-06-15,60.0099983215332,60.08000183105469,59.369998931884766,59.630001068115234,3696200.0
2018-06-18,60.36000061035156,60.470001220703125,59.22999954223633,59.650001525878906,4088300.0
2018-06-19,60.540000915527344,60.880001068115234,59.43000030517578,59.790000915527344,3649800.0
2018-06-20,60.34000015258789,60.72999954223633,60.06999969482422,60.650001525878906,4565900.0
2018-06-21,60.0,60.70000076293945,59.459999084472656,60.2400016784668,3008400.0
2018-06-22,60.790000915527344,61.15999984741211,60.06999969482422,60.33000183105469,3424400.0
2018-06-25,59.72999954223633,60.900001525878906,59.470001220703125,60.529998779296875,4397300.0
2018-06-26,59.70000076293945,59.7599983215332,58.81999969482422,59.709999084472656,3546400.0
2018-06-27,59.34000015258789,60.470001220703125,59.18000030517578,59.58000183105469,2475600.0
2018-06-28,59.86000061035156,60.20000076293945,58.68000030517578,59.939998626708984,4024500.0
2018-06-29,59.75,60.040000915527344,59.470001220703125,59.880001068115234,2433800.0
2018-07-02,59.90999984741211,59.959999084472656,59.040000915527344,59.459999084472656,2217800.0
2018-07-03,59.13999938964844,59.86000061035156,58.90999984741211,59.68000030517578,3121600.0
2018-07-05,60.060001373291016,60.119998931884766,59.209999084472656,59.45000076293945,3348200.0
2018-07-06,61.13999938964844,61.369998931884766,59.900001525878906,60.06999969482422,2928200.0
2018-07-09,61.34000015258789,61.61000061035156,60.650001525878906,61.0,2788700.0
2018-07-10,61.18000030517578,61.5099983215332,60.97999954223633,61.41999816894531,1502200.0
2018-07-11,60.18000030517578,60.959999084472656,59.810001373291016,60.290000915527344,2473600.0
2018-07-12,61.58000183105469,61.619998931884766,60.0099983215332,60.279998779296875,3631300.0
2018-07-13,61.68000030517578,61.810001373291016,60.970001220703125,61.2400016784668,3079300.0
2018-07-16,61.630001068115234,62.09000015258789,61.5099983215332,61.5099983215332,1695100.0
2018-07-17,61.209999084472656,61.9900016784668,61.099998474121094,61.439998626708984,1779700.0
2018-07-18,60.52000045776367,61.4900016784668,60.4900016784668,61.41999816894531,1916800.0
2018-07-19,59.40999984741211,60.380001068115234,59.22999954223633,60.2599983215332,2738600.0
2018-07-20,59.25,59.61000061035156,59.06999969482422,59.40999984741211,2102600.0
2018-07-23,58.36000061035156,59.22999954223633,58.31999969482422,59.130001068115234,2462100.0
2018-07-24,58.779998779296875,59.099998474121094,57.88999938964844,58.47999954223633,2519700.0
2018-07-25,58.83000183105469,59.31999969482422,58.5099983215332,58.779998779296875,2194900.0
2018-07-26,59.369998931884766,59.79999923706055,58.88999938964844,59.099998474121094,2548000.0
2018-07-27,59.61000061035156,60.66999816894531,59.290000915527344,59.470001220703125,2325100.0
2018-07-30,59.81999969482422,60.7400016784668,59.5,59.5,2324200.0
2018-07-31,60.0,60.20000076293945,59.47999954223633,59.869998931884766,2495700.0
2018-08-01,59.36000061035156,60.16999816894531,59.13999938964844,59.95000076293945,4099300.0
2018-08-02,62.18000030517578,62.2400016784668,60.0,61.11000061035156,6327000.0
2018-08-03,61.54999923706055,62.2599983215332,61.11000061035156,61.11000061035156,2603300.0
2018-08-06,66.30000305175781,66.4000015258789,61.58000183105469,61.59000015258789,14881000.0
2018-08-07,65.33000183105469,66.33999633789062,65.12999725341797,66.30999755859375,4777600.0
2018-08-08,65.5,65.6500015258789,64.45999908447266,65.30999755859375,3106500.0
2018-08-09,64.97000122070312,65.73999786376953,64.83999633789062,65.5199966430664,2317500.0
2018-08-10,64.9800033569336,65.19999694824219,64.05999755859375,64.63999938964844,2241600.0
2018-08-13,65.69999694824219,65.80000305175781,64.52999877929688,64.94000244140625,3222200.0
2018-08-14,65.95999908447266,66.44000244140625,65.66000366210938,65.77999877929688,3311900.0
2018-08-15,65.41000366210938,65.9000015258789,65.04000091552734,65.5199966430664,2408500.0
2018-08-16,65.9800033569336,66.20999908447266,65.55000305175781,65.68000030517578,2549400.0
2018-08-17,65.9000015258789,66.05999755859375,65.55000305175781,65.87000274658203,3088400.0
2018-08-20,65.83999633789062,66.23999786376953,65.5,65.73999786376953,2621400.0
2018-08-21,66.51000213623047,66.63999938964844,65.7699966430664,65.7699966430664,1973900.0
2018-08-22,65.80999755859375,66.41000366210938,65.5199966430664,66.27999877929688,1750200.0
2018-08-23,65.20999908447266,65.9000015258789,65.18000030517578,65.5,1564500.0
2018-08-24,65.41000366210938,65.93000030517578,65.16999816894531,65.44999694824219,1945600.0
2018-08-27,65.80000305175781,65.94000244140625,65.19999694824219,65.19999694824219,1629300.0
2018-08-28,65.58999633789062,66.08999633789062,65.41000366210938,65.8499984741211,1697800.0
2018-08-29,65.9800033569336,66.48999786376953,65.51000213623047,65.73999786376953,2411700.0
2018-08-30,66.01000213623047,66.36000061035156,65.33000183105469,65.56999969482422,1965700.0
2018-08-31,66.04000091552734,66.37999725341797,65.69999694824219,66.12999725341797,2375200.0
2018-09-04,65.7699966430664,66.30000305175781,65.52999877929688,65.73999786376953,2103900.0
2018-09-05,65.70999908447266,66.02999877929688,65.43000030517578,65.62999725341797,3141100.0
2018-09-06,65.5199966430664,65.95999908447266,65.37000274658203,65.5,2277400.0
2018-09-07,64.38999938964844,65.63999938964844,64.06999969482422,65.33000183105469,2843100.0
2018-09-10,65.55999755859375,65.80000305175781,64.58999633789062,64.9800033569336,2171600.0
2018-09-11,65.91000366210938,66.0199966430664,65.23999786376953,65.55999755859375,1375400.0
2018-09-12,67.91999816894531,68.31999969482422,65.62000274658203,66.0,5019900.0
2018-09-13,68.4800033569336,68.70999908447266,67.37000274658203,68.0,3797300.0
2018-09-14,68.25,68.6500015258789,67.9000015258789,68.58000183105469,3161700.0
2018-09-17,67.41999816894531,68.18000030517578,67.31999969482422,68.02999877929688,2757300.0
2018-09-18,68.48999786376953,68.58000183105469,67.08000183105469,67.43000030517578,4113100.0
2018-09-19,68.3499984741211,68.87000274658203,67.72000122070312,68.61000061035156,2847100.0
2018-09-20,69.12999725341797,69.1500015258789,68.33999633789062,68.77999877929688,1875200.0
2018-09-21,69.06999969482422,69.7699966430664,68.88999938964844,69.33999633789062,4046100.0
2018-09-24,68.91999816894531,69.33999633789062,68.5,68.69999694824219,2749300.0
2018-09-25,69.44999694824219,69.55000305175781,68.55999755859375,69.51000213623047,2610800.0
2018-09-26,68.79000091552734,69.48999786376953,68.69000244140625,69.47000122070312,2577700.0
2018-09-27,70.48999786376953,70.62999725341797,68.87000274658203,69.08000183105469,3661000.0
2018-09-28,70.18000030517578,70.87999725341797,69.9800033569336,70.44999694824219,3703800.0
2018-10-01,70.25,70.94000244140625,69.97000122070312,70.70999908447266,2684400.0
2018-10-02,69.72000122070312,70.58000183105469,69.56999969482422,70.16000366210938,2272300.0
2018-10-03,68.9800033569336,69.9800033569336,68.75,69.81999969482422,5562000.0
2018-10-04,68.94999694824219,68.98999786376953,68.26000213623047,68.52999877929688,2890600.0
2018-10-05,68.58999633789062,69.7300033569336,68.12000274658203,68.94999694824219,2933600.0
2018-10-08,68.81999969482422,69.23999786376953,68.02999877929688,68.58999633789062,3656400.0
2018-10-09,68.45999908447266,69.3499984741211,68.23999786376953,68.7699966430664,3237200.0
2018-10-10,66.62999725341797,69.05000305175781,66.55000305175781,68.54000091552734,6295500.0
2018-10-11,66.20999908447266,67.70999908447266,66.01000213623047,66.75,5098300.0
2018-10-12,68.37999725341797,68.5999984741211,66.83999633789062,67.2699966430664,3870600.0
2018-10-15,67.62000274658203,68.66000366210938,67.58000183105469,68.12000274658203,3014000.0
2018-10-16,68.94000244140625,69.12999725341797,67.55999755859375,67.68000030517578,2422300.0
2018-10-17,69.08000183105469,69.66000366210938,68.58000183105469,68.95999908447266,2662700.0
2018-10-18,68.7699966430664,69.69000244140625,68.33000183105469,69.2300033569336,2954400.0
2018-10-19,69.75,70.13999938964844,69.20999908447266,69.52999877929688,4744300.0
2018-10-22,69.51000213623047,70.20999908447266,69.41999816894531,69.8499984741211,2647300.0
2018-10-23,69.27999877929688,69.7699966430664,67.79000091552734,69.08000183105469,3113000.0
2018-10-24,65.70999908447266,69.37000274658203,65.58999633789062,69.05000305175781,5758800.0
2018-10-25,66.31999969482422,67.0,65.0999984741211,66.33999633789062,6795200.0
2018-10-26,65.11000061035156,65.55999755859375,64.27999877929688,64.55000305175781,7111300.0
2018-10-29,64.91000366210938,66.66000366210938,63.47999954223633,66.13999938964844,4654800.0
2018-10-30,63.91999816894531,65.48999786376953,63.61000061035156,64.52999877929688,6077300.0
2018-10-31,68.55000305175781,69.5999984741211,67.25,67.37000274658203,9212400.0
2018-11-01,68.87999725341797,69.5999984741211,68.61000061035156,68.95999908447266,4194700.0
2018-11-02,68.51000213623047,69.44999694824219,67.55000305175781,69.38999938964844,2606400.0
2018-11-05,68.88999938964844,69.66999816894531,68.56999969482422,68.95999908447266,2743100.0
2018-11-06,68.7699966430664,69.27999877929688,68.2699966430664,68.8499984741211,3891400.0
2018-11-07,70.33999633789062,70.77999877929688,69.05000305175781,69.23999786376953,3639600.0
2018-11-08,69.75,70.75,69.5199966430664,70.06999969482422,2763700.0
2018-11-09,68.68000030517578,69.69999694824219,67.9800033569336,69.41999816894531,2263600.0
2018-11-12,67.88999938964844,69.16000366210938,67.77999877929688,68.69000244140625,2471500.0
2018-11-13,68.41000366210938,69.41000366210938,68.26000213623047,68.54000091552734,4005100.0
2018-11-14,68.12000274658203,69.22000122070312,67.55000305175781,68.66000366210938,3665500.0
2018-11-15,68.08000183105469,68.36000061035156,67.55000305175781,67.86000061035156,2826800.0
2018-11-16,69.13999938964844,69.69999694824219,67.0,67.2300033569336,5257200.0
2018-11-19,68.0,69.5999984741211,67.91999816894531,68.52999877929688,3387500.0
2018-11-20,66.56999969482422,67.77999877929688,66.20999908447266,67.73999786376953,5081100.0
2018-11-21,66.77999877929688,67.51000213623047,66.62999725341797,66.79000091552734,3274200.0
2018-11-23,67.06999969482422,67.45999908447266,66.08000183105469,66.38999938964844,1215200.0
2018-11-26,67.48999786376953,67.88999938964844,67.18000030517578,67.76000213623047,3285100.0
2018-11-27,67.48999786376953,68.12000274658203,66.94000244140625,67.23999786376953,2393800.0
2018-11-28,68.91999816894531,68.9800033569336,67.51000213623047,67.75,3272000.0
2018-11-29,68.68000030517578,68.94000244140625,68.08000183105469,68.4000015258789,2814600.0
2018-11-30,68.44999694824219,69.20999908447266,68.08000183105469,68.87999725341797,3470700.0
2018-12-03,67.80000305175781,69.0199966430664,66.97000122070312,68.5,3641200.0
2018-12-04,66.56999969482422,68.54000091552734,65.47000122070312,67.45999908447266,5329700.0
2018-12-06,67.30000305175781,67.55000305175781,65.0199966430664,65.68000030517578,4899100.0
2018-12-07,65.69000244140625,68.47000122070312,65.37000274658203,66.68000030517578,3340800.0
2018-12-10,65.7300033569336,65.95999908447266,64.33999633789062,65.66999816894531,3012500.0
2018-12-11,65.52999877929688,67.33999633789062,65.44000244140625,66.62000274658203,2475300.0
2018-12-12,66.0999984741211,67.08000183105469,66.05999755859375,66.7699966430664,3279600.0
2018-12-13,66.36000061035156,66.8499984741211,65.47000122070312,66.20999908447266,3209600.0
2018-12-14,65.6500015258789,66.69000244140625,65.38999938964844,65.83000183105469,2872700.0
2018-12-17,64.80999755859375,65.94000244140625,64.27999877929688,65.7300033569336,3999300.0
2018-12-18,64.77999877929688,65.62999725341797,63.95000076293945,64.80999755859375,4068400.0
2018-12-19,64.87000274658203,66.56999969482422,64.4800033569336,64.63999938964844,4204100.0
2018-12-20,64.26000213623047,65.30999755859375,63.40999984741211,64.62000274658203,5126900.0
2018-12-21,61.93000030517578,65.37000274658203,61.70000076293945,64.58000183105469,7669100.0
2018-12-24,60.79999923706055,61.720001220703125,59.959999084472656,61.5099983215332,2581800.0
2018-12-26,63.0099983215332,63.029998779296875,59.959999084472656,60.91999816894531,5088100.0
2018-12-27,62.650001525878906,62.65999984741211,60.88999938964844,62.349998474121094,4353500.0
2018-12-28,63.2400016784668,63.75,62.61000061035156,62.70000076293945,4098300.0
2018-12-31,63.61000061035156,63.650001525878906,62.40999984741211,63.31999969482422,3112500.0
2019-01-02,65.26000213623047,65.33000183105469,62.54999923706055,62.869998931884766,4418600.0
2019-01-03,65.0199966430664,66.23999786376953,64.11000061035156,64.55000305175781,3390700.0
2019-01-04,67.48999786376953,67.55999755859375,65.55000305175781,65.87999725341797,5490200.0
2019-01-07,68.44000244140625,68.61000061035156,67.01000213623047,67.37000274658203,4786900.0
2019-01-08,67.7699966430664,68.68000030517578,67.37000274658203,68.66999816894531,6052700.0
2019-01-09,67.72000122070312,68.66999816894531,67.12000274658203,68.6500015258789,4498600.0
2019-01-10,67.95999908447266,68.86000061035156,67.22000122070312,67.44000244140625,3230800.0
2019-01-11,69.0,69.05999755859375,67.4000015258789,67.83000183105469,4177300.0
2019-01-14,67.91000366210938,68.5199966430664,67.41999816894531,68.41000366210938,2691000.0
2019-01-15,67.13999938964844,68.55999755859375,66.69999694824219,67.80999755859375,5366700.0
2019-01-16,66.69000244140625,67.61000061035156,66.37999725341797,67.51000213623047,3261000.0
2019-01-17,66.25,66.75,65.63999938964844,66.72000122070312,3357400.0
2019-01-18,66.95999908447266,68.05000305175781,66.37000274658203,67.11000061035156,4766500.0
2019-01-22,66.83000183105469,67.19000244140625,66.19999694824219,66.75,2971200.0
2019-01-23,67.80000305175781,67.8499984741211,66.56999969482422,66.80000305175781,1979500.0
2019-01-24,68.66000366210938,68.66000366210938,67.22000122070312,67.72000122070312,2849800.0
2019-01-25,68.4800033569336,69.2699966430664,68.19999694824219,68.93000030517578,4940400.0
2019-01-28,67.62000274658203,68.48999786376953,67.05999755859375,67.87000274658203,2958100.0
2019-01-29,67.77999877929688,67.94000244140625,66.62999725341797,67.66000366210938,2340100.0
2019-01-30,68.31999969482422,68.69000244140625,67.08999633789062,67.73999786376953,2318300.0
2019-01-31,69.62000274658203,70.12000274658203,68.02999877929688,68.41000366210938,5816100.0
2019-02-01,69.62999725341797,69.77999877929688,69.08000183105469,69.45999908447266,3117900.0
2019-02-04,69.41000366210938,69.62999725341797,68.87999725341797,69.41000366210938,1926200.0
2019-02-05,66.8499984741211,69.69999694824219,66.80000305175781,69.69999694824219,5001100.0
2019-02-06,66.94000244140625,67.30000305175781,66.54000091552734,66.80000305175781,4334500.0
2019-02-07,68.27999877929688,68.45999908447266,65.55999755859375,68.0,7554600.0
2019-02-08,68.37999725341797,68.47000122070312,66.94999694824219,67.63999938964844,4129500.0
2019-02-11,68.44000244140625,69.18000030517578,68.0,68.16999816894531,2644100.0
2019-02-12,69.5999984741211,69.66999816894531,68.5,69.0,2630700.0
2019-02-13,69.06999969482422,69.95999908447266,68.86000061035156,69.61000061035156,4742400.0
2019-02-14,70.5,70.5199966430664,69.01000213623047,69.0999984741211,3200300.0
2019-02-15,72.05000305175781,72.06999969482422,70.43000030517578,70.6500015258789,5711300.0
2019-02-19,72.5199966430664,72.86000061035156,71.76000213623047,72.01000213623047,3672800.0
2019-02-20,72.75,73.08000183105469,72.16999816894531,72.45999908447266,4476900.0
2019-02-21,73.41000366210938,73.76000213623047,72.38999938964844,72.56999969482422,4561200.0
2019-02-22,73.19999694824219,74.05999755859375,72.97000122070312,73.80000305175781,2522000.0
2019-02-25,73.05000305175781,73.52999877929688,72.62000274658203,73.37000274658203,2400400.0
2019-02-26,72.52999877929688,72.97000122070312,71.25,71.44000244140625,2915400.0
2019-02-27,72.12000274658203,72.52999877929688,71.7699966430664,72.12999725341797,2742600.0
2019-02-28,72.20999908447266,72.69999694824219,71.91999816894531,72.08000183105469,3072600.0
2019-03-01,72.33999633789062,72.5999984741211,71.77999877929688,72.38999938964844,1883600.0
2019-03-04,71.6500015258789,72.33999633789062,71.27999877929688,72.23999786376953,2439400.0
2019-03-05,71.41000366210938,71.9800033569336,71.27999877929688,71.75,1725600.0
2019-03-06,70.77999877929688,71.5999984741211,69.98999786376953,71.41000366210938,4375400.0
2019-03-07,71.31999969482422,71.37999725341797,70.5199966430664,70.62000274658203,2309300.0
2019-03-08,70.6500015258789,71.25,70.18000030517578,70.93000030517578,3573400.0
2019-03-11,71.47000122070312,71.58000183105469,70.41000366210938,70.83000183105469,2493100.0
2019-03-12,71.69999694824219,72.12999725341797,71.25,71.47000122070312,2773200.0
2019-03-13,72.25,72.4800033569336,71.68000030517578,72.12000274658203,1920400.0
2019-03-14,72.33999633789062,72.44000244140625,71.94000244140625,72.25,1653300.0
2019-03-15,73.45999908447266,73.5,72.0999984741211,72.76000213623047,2806200.0
2019-03-18,73.68000030517578,73.91000366210938,72.94999694824219,73.27999877929688,2945300.0
2019-03-19,72.58999633789062,74.05999755859375,72.41000366210938,74.0,4188100.0
2019-03-20,72.05999755859375,72.93000030517578,72.01000213623047,72.80000305175781,3136200.0
2019-03-21,72.26000213623047,72.73999786376953,71.98999786376953,72.08000183105469,2329200.0
2019-03-22,71.9000015258789,72.47000122070312,71.80999755859375,71.93000030517578,3265900.0
2019-03-25,72.30999755859375,72.41000366210938,71.63999938964844,71.8499984741211,1972400.0
2019-03-26,73.33999633789062,73.36000061035156,72.37000274658203,72.58000183105469,2857200.0
2019-03-27,72.23999786376953,73.79000091552734,71.95999908447266,73.38999938964844,4989700.0
2019-03-28,69.1500015258789,72.25,68.91999816894531,71.9800033569336,5866500.0
2019-03-29,69.0999984741211,69.48999786376953,68.16000366210938,69.33000183105469,5051900.0
2019-04-01,69.97000122070312,70.04000091552734,69.2699966430664,69.54000091552734,3808300.0
2019-04-02,69.7300033569336,70.16000366210938,69.22000122070312,69.80999755859375,3913300.0
2019-04-03,69.0,70.0199966430664,68.69999694824219,69.81999969482422,3077500.0
2019-04-04,70.05000305175781,70.12999725341797,69.0,69.08000183105469,3037100.0
2019-04-05,70.3499984741211,70.75,70.05000305175781,70.4800033569336,3483100.0
2019-04-08,71.2300033569336,71.23999786376953,69.7699966430664,70.13999938964844,4035400.0
2019-04-09,71.41999816894531,71.66000366210938,70.2699966430664,70.95999908447266,2866800.0
2019-04-10,72.16000366210938,72.33000183105469,71.19000244140625,71.55000305175781,2629900.0
2019-04-11,73.0,73.01000213623047,71.83999633789062,72.1500015258789,2535700.0
2019-04-12,73.70999908447266,73.87999725341797,72.87000274658203,73.19000244140625,2858700.0
2019-04-15,73.79000091552734,73.86000061035156,73.19000244140625,73.70999908447266,2194500.0
2019-04-16,74.0999984741211,74.2699966430664,73.5199966430664,74.0,2834500.0
2019-04-17,72.45999908447266,74.30999755859375,71.30000305175781,72.72000122070312,7576000.0
2019-04-18,73.75,73.77999877929688,72.56999969482422,73.22000122070312,2746800.0
2019-04-22,73.72000122070312,73.86000061035156,73.01000213623047,73.76000213623047,1912400.0
2019-04-23,73.75,74.0,73.05000305175781,73.55999755859375,2180400.0
2019-04-24,73.33000183105469,73.87000274658203,72.72000122070312,73.38999938964844,2373500.0
2019-04-25,72.70999908447266,73.58000183105469,72.51000213623047,72.69999694824219,3365800.0
2019-04-26,72.91999816894531,74.7300033569336,72.5999984741211,74.7300033569336,3561900.0
2019-04-29,73.5999984741211,73.81999969482422,72.5,72.94000244140625,2631300.0
2019-04-30,72.98999786376953,73.73999786376953,72.55000305175781,73.47000122070312,3064900.0
2019-05-01,73.58000183105469,74.11000061035156,73.04000091552734,73.13999938964844,2941100.0
2019-05-02,73.61000061035156,73.94999694824219,72.66000366210938,73.77999877929688,2269300.0
2019-05-03,74.73999786376953,74.77999877929688,73.4000015258789,73.70999908447266,2588800.0
2019-05-06,74.45999908447266,74.51000213623047,73.33999633789062,73.87999725341797,1875700.0
2019-05-07,74.0,74.44999694824219,73.54000091552734,73.80000305175781,2594800.0
2019-05-08,72.62999725341797,73.95999908447266,72.4800033569336,73.95999908447266,2849200.0
2019-05-09,74.25,74.4000015258789,72.25,72.30000305175781,3319800.0
2019-05-10,75.2300033569336,75.31999969482422,73.54000091552734,74.0,3360500.0
2019-05-13,73.41999816894531,74.73999786376953,73.25,74.37999725341797,3476800.0
2019-05-14,73.5999984741211,73.87000274658203,73.04000091552734,73.41999816894531,2987100.0
2019-05-15,74.62999725341797,74.77999877929688,73.05000305175781,73.37000274658203,3798200.0
2019-05-16,75.37999725341797,77.12999725341797,74.25,74.4800033569336,4946400.0
2019-05-17,75.37000274658203,76.31999969482422,75.0199966430664,75.38999938964844,3619000.0
2019-05-20,78.29000091552734,80.93000030517578,75.72000122070312,79.87000274658203,20102700.0
2019-05-21,77.1500015258789,78.29000091552734,76.77999877929688,78.16000366210938,6339000.0
2019-05-22,76.3499984741211,77.12999725341797,76.13999938964844,76.48999786376953,3287300.0
2019-05-23,76.01000213623047,77.0,75.25,76.26000213623047,3887000.0
2019-05-24,77.2699966430664,77.44999694824219,75.62999725341797,76.5,3579500.0
2019-05-28,75.91000366210938,77.9800033569336,75.88999938964844,77.55000305175781,5391300.0
2019-05-29,76.12999725341797,76.6500015258789,75.29000091552734,75.81999969482422,3540700.0
2019-05-30,76.02999877929688,76.56999969482422,75.0199966430664,76.04000091552734,4111900.0
2019-05-31,73.44000244140625,75.25,73.27999877929688,74.80999755859375,5147800.0
2019-06-03,74.19999694824219,74.63999938964844,73.37000274658203,73.62000274658203,2941000.0
2019-06-04,75.69000244140625,75.73999786376953,74.5199966430664,74.62999725341797,3144700.0
2019-06-05,76.29000091552734,76.55000305175781,75.66999816894531,75.94000244140625,1970200.0
2019-06-06,75.94999694824219,76.44000244140625,74.61000061035156,76.13999938964844,2671000.0
2019-06-07,77.02999877929688,77.13999938964844,76.30999755859375,76.55000305175781,2256600.0
2019-06-10,76.66999816894531,77.37999725341797,76.37999725341797,77.05999755859375,3096000.0
2019-06-11,75.45999908447266,77.45999908447266,74.62999725341797,77.12999725341797,3822500.0
2019-06-12,75.37999725341797,75.9000015258789,74.6500015258789,75.83000183105469,3296200.0
2019-06-13,74.44999694824219,75.27999877929688,74.01000213623047,75.16999816894531,4279700.0
2019-06-14,74.9000015258789,78.0,74.27999877929688,74.66999816894531,4813600.0
2019-06-17,75.2699966430664,75.43000030517578,74.54000091552734,75.08000183105469,2929000.0
2019-06-18,76.44000244140625,77.12999725341797,75.55000305175781,75.94000244140625,4995900.0
2019-06-19,78.27999877929688,78.5,76.33999633789062,76.33999633789062,3377800.0
2019-06-20,77.93000030517578,79.26000213623047,77.1500015258789,79.11000061035156,3339500.0
2019-06-21,75.69999694824219,77.75,75.19999694824219,77.70999908447266,5223900.0
2019-06-24,75.54000091552734,76.55000305175781,75.37999725341797,76.0199966430664,2123000.0
2019-06-25,74.58000183105469,75.5,74.44999694824219,75.47000122070312,2593900.0
2019-06-26,73.04000091552734,74.4000015258789,72.7699966430664,74.27999877929688,4393300.0
2019-06-27,73.29000091552734,73.72000122070312,72.91999816894531,73.44999694824219,2319600.0
2019-06-28,74.13999938964844,74.48999786376953,72.9000015258789,73.29000091552734,4117800.0
2019-07-01,74.1500015258789,74.66999816894531,73.91999816894531,74.66999816894531,2226100.0
2019-07-02,75.4800033569336,75.77999877929688,73.91999816894531,74.4000015258789,2871700.0
2019-07-03,75.81999969482422,77.02999877929688,75.5999984741211,75.88999938964844,2080900.0
2019-07-05,76.2300033569336,76.43000030517578,75.62999725341797,75.83000183105469,1318500.0
2019-07-08,75.62999725341797,76.38999938964844,75.43000030517578,76.37000274658203,1667300.0
2019-07-09,75.1500015258789,75.83000183105469,75.08000183105469,75.3499984741211,3553000.0
2019-07-10,78.62999725341797,78.94999694824219,77.56999969482422,77.95999908447266,14441200.0
2019-07-11,78.26000213623047,78.87999725341797,76.94999694824219,78.7300033569336,10108700.0
2019-07-12,79.44999694824219,79.7300033569336,78.01000213623047,78.19999694824219,63068400.0
2019-07-15,79.30999755859375,80.0,78.58999633789062,79.66999816894531,6189800.0
2019-07-16,79.04000091552734,79.58999633789062,78.83000183105469,79.3499984741211,5234900.0
2019-07-17,78.93000030517578,79.45999908447266,78.9000015258789,79.2300033569336,3238100.0
2019-07-18,77.97000122070312,79.06999969482422,77.2699966430664,78.77999877929688,6372500.0
2019-07-19,77.43000030517578,77.98999786376953,76.94000244140625,77.98999786376953,5311800.0
2019-07-22,77.66000366210938,78.66000366210938,77.2699966430664,77.80000305175781,4694700.0
2019-07-23,78.13999938964844,78.16000366210938,76.94999694824219,77.73999786376953,3507800.0
2019-07-24,80.61000061035156,81.56999969482422,78.83000183105469,79.19999694824219,10198400.0
2019-07-25,79.91000366210938,81.41000366210938,79.70999908447266,81.36000061035156,5501600.0
2019-07-26,84.25,85.22000122070312,80.94999694824219,81.0999984741211,12333200.0
2019-07-29,82.37999725341797,84.79000091552734,81.91999816894531,84.62999725341797,5858900.0
2019-07-30,81.30000305175781,82.33000183105469,81.0199966430664,81.69999694824219,5285000.0
2019-07-31,79.7300033569336,81.6500015258789,78.94999694824219,81.22000122070312,4596600.0
2019-08-01,79.30999755859375,80.30999755859375,78.7699966430664,79.98999786376953,4761400.0
2019-08-02,77.7300033569336,79.38999938964844,76.79000091552734,79.38999938964844,5428000.0
2019-08-05,76.19000244140625,77.0,75.62000274658203,76.8499984741211,4046200.0
2019-08-06,77.27999877929688,77.31999969482422,75.97000122070312,76.51000213623047,4010400.0
2019-08-07,76.4800033569336,76.80000305175781,75.2699966430664,76.48999786376953,3492700.0
2019-08-08,77.9000015258789,78.05999755859375,76.83000183105469,76.94000244140625,3023400.0
2019-08-09,77.5199966430664,78.20999908447266,77.01000213623047,77.5999984741211,2698600.0
2019-08-12,76.94000244140625,77.61000061035156,76.7699966430664,77.06999969482422,1888200.0
2019-08-13,77.62000274658203,78.26000213623047,76.77999877929688,76.93000030517578,2541600.0
2019-08-14,76.93000030517578,77.37999725341797,76.11000061035156,76.7699966430664,2900800.0
2019-08-15,77.2699966430664,77.80000305175781,76.19999694824219,76.47000122070312,2582100.0
2019-08-16,77.75,78.25,77.45999908447266,77.98999786376953,3094600.0
2019-08-19,78.2300033569336,78.5,77.72000122070312,78.26000213623047,1697300.0
2019-08-20,77.68000030517578,78.23999786376953,77.63999938964844,77.9800033569336,1856000.0
2019-08-21,78.18000030517578,78.30999755859375,77.7699966430664,78.06999969482422,1221500.0
2019-08-22,77.79000091552734,78.41999816894531,77.51000213623047,78.30999755859375,2010900.0
2019-08-23,76.4800033569336,78.25,76.12000274658203,77.63999938964844,2883800.0
2019-08-26,78.05999755859375,78.06999969482422,76.68000030517578,77.0,1735900.0
2019-08-27,77.12000274658203,78.0999984741211,77.0199966430664,77.69999694824219,1871900.0
2019-08-28,77.05999755859375,77.37000274658203,76.27999877929688,76.93000030517578,2035600.0
2019-08-29,78.01000213623047,78.41000366210938,77.4000015258789,77.87000274658203,1389900.0
2019-08-30,78.05000305175781,78.37999725341797,77.79000091552734,78.37999725341797,1701100.0
2019-09-03,77.12999725341797,77.94000244140625,77.0,77.9000015258789,1752700.0
2019-09-04,77.61000061035156,77.83999633789062,77.0199966430664,77.51000213623047,1876500.0
2019-09-05,77.83000183105469,78.56999969482422,77.55999755859375,78.22000122070312,1963000.0
2019-09-06,79.1500015258789,79.16999816894531,77.8499984741211,77.95999908447266,2930500.0
2019-09-09,79.12999725341797,79.47000122070312,78.58999633789062,79.33000183105469,2514400.0
2019-09-10,78.37999725341797,78.77999877929688,77.94000244140625,78.77999877929688,2254200.0
2019-09-11,79.73999786376953,79.7699966430664,78.20999908447266,78.38999938964844,2412200.0
2019-09-12,79.69000244140625,80.5999984741211,79.38999938964844,79.87999725341797,2005900.0
2019-09-13,79.4000015258789,80.08999633789062,79.02999877929688,80.08999633789062,1737700.0
2019-09-16,79.55999755859375,79.63999938964844,78.73999786376953,78.95999908447266,2178800.0
2019-09-17,80.20999908447266,80.55000305175781,79.05999755859375,79.7300033569336,2851800.0
2019-09-18,80.12000274658203,80.55000305175781,79.58000183105469,80.20999908447266,2200400.0
2019-09-19,81.0,81.1500015258789,80.54000091552734,80.72000122070312,2257200.0
2019-09-20,80.58999633789062,80.8499984741211,79.08000183105469,80.55999755859375,7141600.0
2019-09-23,79.95999908447266,80.77999877929688,79.80999755859375,80.0199966430664,2361200.0
2019-09-24,79.36000061035156,80.48999786376953,79.02999877929688,80.48999786376953,3631000.0
2019-09-25,79.80999755859375,80.02999877929688,78.86000061035156,79.52999877929688,1957600.0
2019-09-26,79.0,80.01000213623047,78.95999908447266,79.97000122070312,1902600.0
2019-09-27,77.55999755859375,79.1500015258789,76.7699966430664,79.05999755859375,3373400.0
2019-09-30,78.7699966430664,79.08999633789062,77.62000274658203,77.87000274658203,2191100.0
2019-10-01,78.19999694824219,79.37000274658203,78.0,78.87999725341797,2803500.0
2019-10-02,76.41000366210938,77.97000122070312,75.81999969482422,77.5999984741211,3282000.0
2019-10-03,77.02999877929688,77.41000366210938,76.0199966430664,76.5999984741211,2321600.0
2019-10-04,77.98999786376953,78.06999969482422,76.95999908447266,76.95999908447266,1838400.0
2019-10-07,78.4800033569336,78.68000030517578,77.62999725341797,77.62999725341797,1908200.0
2019-10-08,77.61000061035156,78.13999938964844,77.36000061035156,77.77999877929688,2308700.0
2019-10-09,77.79000091552734,78.27999877929688,77.30999755859375,78.11000061035156,1967200.0
2019-10-10,78.30000305175781,78.48999786376953,77.02999877929688,77.72000122070312,2393300.0
2019-10-11,79.52999877929688,80.02999877929688,78.55000305175781,78.66000366210938,2070000.0
2019-10-14,78.62999725341797,79.52999877929688,78.56999969482422,79.52999877929688,1982300.0
2019-10-15,79.73999786376953,79.94000244140625,78.80000305175781,78.94999694824219,1805000.0
2019-10-16,80.01000213623047,80.18000030517578,79.5999984741211,79.73999786376953,2261500.0
2019-10-17,81.05000305175781,81.18000030517578,79.16999816894531,80.44999694824219,3903800.0
2019-10-18,81.5999984741211,82.33000183105469,80.77999877929688,81.13999938964844,3197200.0
2019-10-21,82.08999633789062,82.52999877929688,81.70999908447266,81.7699966430664,2899400.0
2019-10-22,81.66999816894531,82.56999969482422,81.6500015258789,82.52999877929688,2141800.0
2019-10-23,81.36000061035156,81.75,81.06999969482422,81.44000244140625,1256200.0
2019-10-24,81.4800033569336,81.62999725341797,81.0199966430664,81.25,1884900.0
2019-10-25,81.62000274658203,82.18000030517578,81.51000213623047,81.68000030517578,2006100.0
2019-10-28,82.38999938964844,83.12000274658203,81.76000213623047,82.01000213623047,3054300.0
2019-10-29,81.7699966430664,82.37000274658203,79.72000122070312,81.23999786376953,4154800.0
2019-10-30,83.2699966430664,83.8499984741211,81.54000091552734,81.56999969482422,4150000.0
2019-10-31,82.66000366210938,83.5,81.77999877929688,83.3499984741211,2548900.0
2019-11-01,82.47000122070312,83.19000244140625,82.0,83.08999633789062,2585800.0
2019-11-04,80.91999816894531,82.80999755859375,80.44999694824219,82.69999694824219,3055800.0
2019-11-05,81.47000122070312,81.8499984741211,80.8499984741211,81.05999755859375,1622800.0
2019-11-06,81.86000061035156,81.94999694824219,81.29000091552734,81.5999984741211,2705600.0
2019-11-07,81.86000061035156,83.02999877929688,81.56999969482422,82.4000015258789,2674200.0
2019-11-08,80.94000244140625,81.83999633789062,80.83000183105469,81.80000305175781,1614800.0
2019-11-11,79.62000274658203,81.13999938964844,77.55000305175781,80.58999633789062,6388500.0
2019-11-12,77.43000030517578,79.6500015258789,77.19999694824219,79.62000274658203,4346000.0
2019-11-13,77.97000122070312,78.06999969482422,76.80000305175781,77.62999725341797,2715800.0
2019-11-14,76.83999633789062,77.81999969482422,76.48999786376953,77.37999725341797,2881500.0
2019-11-15,78.06999969482422,79.5,77.33000183105469,77.55999755859375,3941400.0
2019-11-18,78.19000244140625,78.44999694824219,76.33000183105469,76.87000274658203,4235800.0
2019-11-19,77.16000366210938,78.30000305175781,76.91999816894531,78.19999694824219,2332900.0
2019-11-20,77.63999938964844,77.68000030517578,76.72000122070312,76.8499984741211,2779400.0
2019-11-21,77.69999694824219,77.94000244140625,77.36000061035156,77.83999633789062,1694800.0
2019-11-22,78.58999633789062,78.77999877929688,77.79000091552734,77.94999694824219,2896100.0
2019-11-25,78.0,78.87000274658203,77.58999633789062,78.73999786376953,2978200.0
2019-11-26,78.44999694824219,78.69000244140625,77.58999633789062,77.91000366210938,2832200.0
2019-11-27,78.9800033569336,79.30000305175781,78.47000122070312,78.47000122070312,2081500.0
2019-11-29,78.55000305175781,79.27999877929688,78.5,78.87999725341797,872900.0
2019-12-02,77.63999938964844,78.83999633789062,76.86000061035156,78.58000183105469,2881400.0
2019-12-03,78.01000213623047,78.05999755859375,76.80999755859375,77.44999694824219,1956600.0
2019-12-04,78.33999633789062,78.52999877929688,77.44000244140625,78.05000305175781,1905500.0
2019-12-05,76.94000244140625,78.19999694824219,76.9000015258789,78.06999969482422,2820400.0
2019-12-06,77.73999786376953,78.0,76.62999725341797,77.54000091552734,2900300.0
2019-12-09,75.87000274658203,77.9000015258789,75.30000305175781,77.69999694824219,4364300.0
2019-12-10,75.0199966430664,75.91000366210938,74.93000030517578,75.79000091552734,3080600.0
2019-12-11,74.62000274658203,75.41000366210938,74.30999755859375,75.08000183105469,3374000.0
2019-12-12,74.88999938964844,75.25,74.45999908447266,75.2300033569336,2845600.0
2019-12-13,75.47000122070312,75.54000091552734,74.6500015258789,74.97000122070312,2725400.0
2019-12-16,75.47000122070312,75.8499984741211,75.2300033569336,75.52999877929688,3487900.0
2019-12-17,75.48999786376953,75.69999694824219,75.0199966430664,75.44999694824219,3603800.0
2019-12-18,76.30999755859375,76.41999816894531,75.45999908447266,75.62000274658203,4106300.0
2019-12-19,77.22000122070312,77.55000305175781,76.0,76.04000091552734,2991900.0
2019-12-20,77.4000015258789,77.93000030517578,77.0199966430664,77.93000030517578,5944300.0
2019-12-23,76.95999908447266,77.55999755859375,76.91999816894531,77.47000122070312,1709400.0
2019-12-24,77.31999969482422,77.41000366210938,76.91999816894531,77.05000305175781,470100.0
2019-12-26,77.4000015258789,77.54000091552734,77.30999755859375,77.45999908447266,1240900.0
2019-12-27,77.23999786376953,77.5,77.01000213623047,77.31999969482422,1310000.0
2019-12-30,78.08000183105469,78.0999984741211,77.18000030517578,77.47000122070312,2342000.0
2019-12-31,78.41999816894531,78.44000244140625,77.77999877929688,77.94000244140625,1714900.0
2020-01-02,78.58999633789062,78.88999938964844,77.93000030517578,78.87999725341797,3392700.0
2020-01-03,78.16999816894531,78.43000030517578,77.47000122070312,78.05999755859375,1831900.0
2020-01-06,78.62000274658203,78.8499984741211,77.97000122070312,78.12999725341797,2675300.0
2020-01-07,78.91999816894531,79.51000213623047,78.1500015258789,78.56999969482422,3262400.0
2020-01-08,79.41999816894531,79.79000091552734,78.08000183105469,79.22000122070312,3037400.0
2020-01-09,79.80999755859375,80.33000183105469,79.4000015258789,79.7699966430664,2981900.0
2020-01-10,79.0,80.20999908447266,78.8499984741211,80.20999908447266,2224800.0
2020-01-13,79.4000015258789,79.55999755859375,78.88999938964844,79.16999816894531,2283400.0
2020-01-14,79.80000305175781,79.94999694824219,78.86000061035156,79.16999816894531,2050100.0
2020-01-15,80.2699966430664,80.4800033569336,79.62000274658203,79.86000061035156,1612300.0
2020-01-16,81.44000244140625,81.5199966430664,80.2699966430664,80.2699966430664,3109300.0
2020-01-17,82.1500015258789,82.23999786376953,81.56999969482422,81.94999694824219,3559600.0
2020-01-21,82.02999877929688,82.94999694824219,81.80000305175781,81.98999786376953,3612000.0
2020-01-22,82.48999786376953,83.02999877929688,82.06999969482422,82.13999938964844,1672500.0
2020-01-23,82.18000030517578,82.37000274658203,81.94999694824219,82.30000305175781,1754900.0
2020-01-24,81.58000183105469,82.58999633789062,81.33000183105469,82.29000091552734,1596500.0
2020-01-27,80.72000122070312,81.55000305175781,80.37999725341797,80.88999938964844,1934600.0
2020-01-28,81.66000366210938,82.30000305175781,80.93000030517578,81.08000183105469,2395000.0
2020-01-29,80.26000213623047,81.88999938964844,80.08999633789062,81.87000274658203,2602400.0
2020-01-30,80.94000244140625,81.05000305175781,79.58000183105469,79.58999633789062,2352700.0
2020-01-31,79.19000244140625,80.79000091552734,79.16000366210938,80.58999633789062,2863600.0
2020-02-03,79.45999908447266,80.76000213623047,79.33000183105469,80.36000061035156,2873600.0
2020-02-04,81.51000213623047,81.88999938964844,79.2300033569336,80.1500015258789,4597800.0
2020-02-05,81.79000091552734,82.70999908447266,81.75,81.95999908447266,2758800.0
2020-02-06,82.7699966430664,83.08000183105469,82.0,82.12999725341797,2976200.0
2020-02-07,85.44000244140625,85.79000091552734,82.26000213623047,83.37000274658203,6740600.0
2020-02-10,84.52999877929688,85.6500015258789,84.37999725341797,85.41000366210938,3423100.0
2020-02-11,94.48999786376953,95.2300033569336,92.66000366210938,93.69999694824219,25874400.0
2020-02-12,95.66999816894531,96.2699966430664,93.91999816894531,94.0,8915500.0
2020-02-13,95.13999938964844,96.1500015258789,94.80000305175781,95.12000274658203,5490500.0
2020-02-14,96.4800033569336,96.62000274658203,95.0199966430664,95.26000213623047,3045900.0
2020-02-18,99.87999725341797,100.0199966430664,96.27999877929688,96.8499984741211,7460100.0
2020-02-19,100.48999786376953,101.3499984741211,99.63999938964844,101.16000366210938,6091300.0
2020-02-20,99.5,100.41999816894531,98.2300033569336,100.0999984741211,6350400.0
2020-02-21,98.56999969482422,99.48999786376953,96.62000274658203,98.97000122070312,12101000.0
2020-02-24,96.37000274658203,97.30999755859375,95.87999725341797,96.12999725341797,4700900.0
2020-02-25,94.58000183105469,97.0,94.44999694824219,96.55999755859375,5117500.0
2020-02-26,93.6500015258789,95.66000366210938,93.44000244140625,94.68000030517578,4371300.0
2020-02-27,91.23999786376953,93.31999969482422,91.16000366210938,92.83000183105469,5856400.0
2020-02-28,90.16000366210938,90.5,87.4800033569336,89.44000244140625,6957600.0
2020-03-02,93.29000091552734,93.36000061035156,88.9800033569336,90.27999877929688,5160600.0
2020-03-03,89.37000274658203,93.91999816894531,88.7699966430664,92.62999725341797,5702000.0
2020-03-04,93.80999755859375,93.95999908447266,90.25,90.43000030517578,5222200.0
2020-03-05,89.86000061035156,93.16000366210938,89.19000244140625,91.61000061035156,4941300.0
2020-03-06,87.86000061035156,88.27999877929688,85.41999816894531,86.0999984741211,5978500.0
2020-03-09,79.75,84.88999938964844,79.58000183105469,83.2699966430664,7946600.0
2020-03-10,84.9800033569336,85.01000213623047,80.20999908447266,81.9800033569336,6713600.0
2020-03-11,86.44999694824219,87.83000183105469,82.8499984741211,82.86000061035156,8840300.0
2020-03-12,76.76000213623047,85.0,76.41000366210938,82.0199966430664,9075300.0
2020-03-13,85.38999938964844,85.5199966430664,76.61000061035156,80.1500015258789,7401700.0
2020-03-16,76.52999877929688,80.55000305175781,74.83999633789062,78.33999633789062,6787700.0
2020-03-17,78.3499984741211,80.4000015258789,75.44999694824219,77.5999984741211,7609100.0
2020-03-18,74.31999969482422,76.0999984741211,63.5,74.5999984741211,11114200.0
2020-03-19,79.44999694824219,81.98999786376953,73.61000061035156,74.7699966430664,8906200.0
2020-03-20,74.55000305175781,82.0,73.16000366210938,80.0,6836600.0
2020-03-23,75.69999694824219,76.66000366210938,70.83000183105469,74.9800033569336,8328800.0
2020-03-24,78.6500015258789,79.70999908447266,75.83000183105469,78.5,5929100.0
2020-03-25,79.16999816894531,85.47000122070312,77.75,77.7699966430664,6252700.0
2020-03-26,84.62999725341797,84.98999786376953,79.7300033569336,80.0,4821300.0
2020-03-27,81.72000122070312,83.9000015258789,81.0199966430664,82.54000091552734,4309600.0
2020-03-30,83.12000274658203,83.86000061035156,81.23999786376953,82.29000091552734,5625200.0
2020-03-31,83.9000015258789,84.75,81.9800033569336,83.04000091552734,6920600.0
2020-04-01,85.12999725341797,86.70999908447266,82.69999694824219,82.98999786376953,11018800.0
2020-04-02,84.41000366210938,88.5199966430664,84.0199966430664,85.05000305175781,22956100.0
2020-04-03,81.9800033569336,84.98999786376953,81.04000091552734,84.55999755859375,8378500.0
2020-04-06,86.08999633789062,86.48999786376953,82.98999786376953,84.48999786376953,5256300.0
2020-04-07,86.51000213623047,87.91000366210938,85.16999816894531,87.66000366210938,4410100.0
2020-04-08,86.8499984741211,87.63999938964844,86.0,86.5999984741211,3831600.0
2020-04-09,85.9000015258789,87.75,84.93000030517578,86.87999725341797,5770900.0
2020-04-13,86.16999816894531,87.27999877929688,84.47000122070312,84.58999633789062,3955700.0
2020-04-14,89.62000274658203,89.94000244140625,86.4000015258789,87.19000244140625,4787100.0
2020-04-15,88.54000091552734,89.38999938964844,87.0999984741211,87.91999816894531,5804000.0
2020-04-16,90.2699966430664,90.58000183105469,88.06999969482422,89.11000061035156,4796400.0
2020-04-17,90.98999786376953,93.30000305175781,89.86000061035156,92.75,3847500.0
2020-04-20,89.94000244140625,91.7300033569336,89.05000305175781,89.58000183105469,3508700.0
2020-04-21,87.22000122070312,89.88999938964844,86.0999984741211,89.25,3946400.0
2020-04-22,90.16000366210938,90.6500015258789,88.27999877929688,89.87999725341797,4261100.0
2020-04-23,90.33999633789062,91.87999725341797,89.29000091552734,90.68000030517578,4537100.0
2020-04-24,90.80000305175781,91.0,89.01000213623047,90.38999938964844,3564100.0
2020-04-27,90.91000366210938,91.37999725341797,89.0199966430664,91.31999969482422,3726300.0
2020-04-28,87.94000244140625,91.41000366210938,87.88999938964844,91.23999786376953,3356500.0
2020-04-29,89.30999755859375,90.02999877929688,87.97000122070312,89.04000091552734,3110700.0
2020-04-30,87.80000305175781,89.0199966430664,87.30000305175781,88.9000015258789,3938100.0
2020-05-01,86.19999694824219,88.11000061035156,85.80999755859375,87.73999786376953,3162000.0
2020-05-04,88.95999908447266,88.97000122070312,86.05999755859375,86.7699966430664,4212200.0
2020-05-05,88.97000122070312,89.7699966430664,88.44000244140625,88.77999877929688,3020100.0
2020-05-06,86.58999633789062,89.7300033569336,86.41000366210938,89.22000122070312,3840900.0
2020-05-07,95.29000091552734,95.4000015258789,90.2300033569336,90.3499984741211,10442000.0
2020-05-08,98.5199966430664,98.7699966430664,95.02999877929688,96.63999938964844,4851100.0
2020-05-11,96.72000122070312,97.45999908447266,95.9800033569336,96.4800033569336,3732800.0
2020-05-12,94.61000061035156,96.66999816894531,94.55000305175781,96.18000030517578,3773600.0
2020-05-13,92.77999877929688,94.52999877929688,91.5,94.38999938964844,3256900.0
2020-05-14,94.91000366210938,95.06999969482422,92.16000366210938,92.54000091552734,3990100.0
2020-05-15,97.31999969482422,97.66999816894531,93.7300033569336,95.0199966430664,6715500.0
2020-05-18,101.9000015258789,102.7300033569336,98.06999969482422,98.16000366210938,6383600.0
2020-05-19,98.5999984741211,99.76000213623047,96.1500015258789,98.41000366210938,21394500.0
2020-05-20,98.13999938964844,99.80000305175781,97.80000305175781,99.13999938964844,5978700.0
2020-05-21,94.38999938964844,98.75,93.0,98.75,5586900.0
2020-05-22,95.80000305175781,96.72000122070312,94.3499984741211,94.54000091552734,4849300.0
2020-05-26,95.56999969482422,97.23999786376953,94.45999908447266,96.91999816894531,5007200.0
2020-05-27,97.19999694824219,98.16999816894531,95.05999755859375,95.66000366210938,4540400.0
2020-05-28,99.22000122070312,99.83000183105469,97.1500015258789,97.5199966430664,5457700.0
2020-05-29,100.04000091552734,100.4000015258789,97.31999969482422,99.2699966430664,9777300.0
2020-06-01,99.69999694824219,101.0,99.31999969482422,99.95999908447266,2903300.0
2020-06-02,100.41000366210938,100.5,98.51000213623047,98.66000366210938,4720200.0
2020-06-03,101.20999908447266,102.3499984741211,100.44000244140625,100.91000366210938,3756300.0
2020-06-04,100.16999816894531,101.69000244140625,99.79000091552734,101.54000091552734,2534100.0
2020-06-05,101.12999725341797,102.97000122070312,100.5,101.30000305175781,3957900.0
2020-06-08,104.45999908447266,105.11000061035156,100.44000244140625,100.73999786376953,5043500.0
2020-06-09,103.19000244140625,103.54000091552734,101.7699966430664,102.18000030517578,5037000.0
2020-06-10,105.79000091552734,106.72000122070312,102.80999755859375,102.80999755859375,6273500.0
2020-06-11,100.88999938964844,105.30999755859375,100.73999786376953,104.51000213623047,7689300.0
2020-06-12,102.30999755859375,105.05000305175781,100.26000213623047,104.25,5289300.0
2020-06-15,104.68000030517578,105.19000244140625,100.7300033569336,101.31999969482422,3842000.0
2020-06-16,102.88999938964844,104.0,100.11000061035156,104.0,5766100.0
2020-06-17,102.62999725341797,104.80000305175781,102.33999633789062,103.0,3757400.0
2020-06-18,106.38999938964844,106.83999633789062,103.25,103.81999969482422,4698900.0
2020-06-19,106.9000015258789,109.0,106.38999938964844,107.33999633789062,9268300.0
2020-06-22,106.5999984741211,108.69999694824219,106.02999877929688,106.86000061035156,5090500.0
2020-06-23,107.16000366210938,110.45999908447266,103.5,103.69999694824219,22929100.0
2020-06-24,108.43000030517578,109.13999938964844,104.56999969482422,105.45999908447266,66903100.0
2020-06-25,110.19000244140625,111.58000183105469,108.51000213623047,109.77999877929688,55407300.0
2020-06-26,105.19999694824219,109.8499984741211,104.7300033569336,109.1500015258789,25367800.0
2020-06-29,105.95999908447266,106.26000213623047,103.94999694824219,105.79000091552734,9096800.0
2020-06-30,104.1500015258789,106.19999694824219,104.0,105.9000015258789,10833800.0
2020-07-01,106.12999725341797,106.25,103.8499984741211,105.68000030517578,9599900.0
2020-07-02,106.01000213623047,107.33999633789062,105.3499984741211,106.94999694824219,6411900.0
2020-07-06,106.77999877929688,107.68000030517578,106.19999694824219,106.5999984741211,5256500.0
2020-07-07,105.80000305175781,107.58999633789062,105.55000305175781,106.44000244140625,5572500.0
2020-07-08,106.61000061035156,106.62999725341797,105.37000274658203,106.25,4300400.0
2020-07-09,106.16999816894531,106.72000122070312,105.05000305175781,106.66000366210938,3956600.0
2020-07-10,107.05000305175781,107.19000244140625,105.29000091552734,105.81999969482422,4557900.0
2020-07-13,104.5199966430664,107.55000305175781,104.2300033569336,106.88999938964844,5752500.0
2020-07-14,105.38999938964844,106.54000091552734,103.56999969482422,103.56999969482422,7881900.0
2020-07-15,104.91999816894531,106.08000183105469,104.52999877929688,105.51000213623047,4476300.0
2020-07-16,104.48999786376953,104.86000061035156,103.43000030517578,104.5,5751200.0
2020-07-17,105.3499984741211,105.7300033569336,104.08999633789062,104.87000274658203,4009300.0
2020-07-20,106.13999938964844,106.27999877929688,105.02999877929688,105.4000015258789,3632400.0
2020-07-21,105.58000183105469,106.4800033569336,105.25,106.3499984741211,3602400.0
2020-07-22,104.93000030517578,106.33999633789062,104.73999786376953,105.66000366210938,4655300.0
2020-07-23,104.51000213623047,105.27999877929688,104.36000061035156,105.20999908447266,6640800.0
2020-07-24,104.93000030517578,105.2300033569336,104.2300033569336,104.5199966430664,4990000.0
2020-07-27,105.62000274658203,106.2699966430664,104.3499984741211,104.52999877929688,7958900.0
2020-07-28,104.5199966430664,105.5,104.0,105.0,3670000.0
2020-07-29,105.77999877929688,106.37000274658203,104.54000091552734,105.22000122070312,3606200.0
2020-07-30,105.4800033569336,105.94999694824219,104.58999633789062,104.72000122070312,2689400.0
2020-07-31,107.37999725341797,107.41999816894531,105.05000305175781,105.62999725341797,4119200.0
2020-08-03,106.87999725341797,108.73999786376953,106.81999969482422,107.9800033569336,4548000.0
2020-08-04,108.38999938964844,108.41999816894531,106.37999725341797,106.62999725341797,2991200.0
2020-08-05,107.9000015258789,109.16000366210938,107.26000213623047,108.73999786376953,3112500.0
2020-08-06,108.0999984741211,108.30000305175781,107.18000030517578,107.31999969482422,4016600.0
2020-08-07,115.08999633789062,118.0,113.08999633789062,113.23999786376953,13771200.0
2020-08-10,116.06999969482422,116.6500015258789,113.5999984741211,115.05999755859375,4812500.0
2020-08-11,113.58999633789062,116.19999694824219,113.27999877929688,116.08000183105469,4763100.0
2020-08-12,115.25,116.23999786376953,114.06999969482422,114.2699966430664,3512200.0
2020-08-13,115.37000274658203,117.1500015258789,114.88999938964844,115.1500015258789,3030500.0
2020-08-14,115.48999786376953,116.08999633789062,114.33000183105469,115.69999694824219,2027600.0
2020-08-17,116.87000274658203,117.31999969482422,115.81999969482422,115.9800033569336,3308700.0
2020-08-18,116.0199966430664,117.7300033569336,115.86000061035156,117.68000030517578,2363300.0
2020-08-19,115.13999938964844,116.93000030517578,114.91999816894531,116.69000244140625,2700400.0
2020-08-20,115.4000015258789,115.86000061035156,114.51000213623047,114.55999755859375,2268800.0
2020-08-21,115.01000213623047,115.25,113.37999725341797,114.33999633789062,2841000.0
2020-08-24,115.26000213623047,116.08999633789062,114.76000213623047,115.02999877929688,2713500.0
2020-08-25,115.41000366210938,115.55999755859375,114.5999984741211,115.55999755859375,2322300.0
2020-08-26,116.19000244140625,116.23999786376953,114.73999786376953,115.11000061035156,2953400.0
2020-08-27,115.23999786376953,116.62000274658203,115.0,116.62000274658203,2464800.0
2020-08-28,116.26000213623047,116.3499984741211,114.87999725341797,115.25,2797900.0
2020-08-31,116.68000030517578,117.11000061035156,115.41000366210938,115.48999786376953,3926100.0
2020-09-01,116.9000015258789,117.33000183105469,115.94999694824219,116.62999725341797,2938100.0
2020-09-02,118.87999725341797,119.19999694824219,117.13999938964844,117.83000183105469,3600400.0
2020-09-03,114.83999633789062,119.1500015258789,113.93000030517578,118.69999694824219,4411900.0
2020-09-04,114.29000091552734,116.0,112.20999908447266,115.48999786376953,4691000.0
2020-09-08,111.56999969482422,113.8499984741211,111.08000183105469,112.62999725341797,5686500.0
2020-09-09,113.19999694824219,114.55999755859375,111.63999938964844,111.63999938964844,4024200.0
2020-09-10,111.72000122070312,114.94999694824219,111.26000213623047,113.11000061035156,3862000.0
2020-09-11,111.58000183105469,113.41999816894531,110.44999694824219,112.27999877929688,3098100.0
2020-09-14,112.2699966430664,113.48999786376953,111.63999938964844,112.94999694824219,3939000.0
2020-09-15,115.93000030517578,116.1500015258789,112.4800033569336,113.12000274658203,4821500.0
2020-09-16,113.76000213623047,117.41999816894531,113.48999786376953,116.41000366210938,5758900.0
2020-09-17,111.91000366210938,112.79000091552734,110.11000061035156,110.94000244140625,5859000.0
2020-09-18,110.72000122070312,112.6500015258789,107.79000091552734,112.20999908447266,8822900.0
2020-09-21,110.56999969482422,110.66999816894531,108.9000015258789,109.91999816894531,4562600.0
2020-09-22,112.38999938964844,112.61000061035156,110.63999938964844,111.63999938964844,4332100.0
2020-09-23,109.0,112.83000183105469,108.66000366210938,112.80000305175781,3542000.0
2020-09-24,110.55000305175781,112.1500015258789,108.1500015258789,108.20999908447266,4184700.0
2020-09-25,112.0199966430664,112.55999755859375,109.70999908447266,110.25,5134700.0
2020-09-28,114.23999786376953,114.4800033569336,112.48999786376953,112.87000274658203,5850900.0
2020-09-29,113.5199966430664,114.83999633789062,113.29000091552734,114.3499984741211,3221100.0
2020-09-30,114.36000061035156,115.08999633789062,112.01000213623047,113.36000061035156,5174400.0
2020-10-01,115.7300033569336,116.43000030517578,113.88999938964844,115.0,4306500.0
2020-10-02,113.41000366210938,115.69999694824219,113.0,114.41000366210938,4014900.0
2020-10-05,114.80000305175781,114.98999786376953,113.41999816894531,113.45999908447266,2657000.0
2020-10-06,112.44999694824219,114.47000122070312,111.80000305175781,113.61000061035156,3335500.0
2020-10-07,114.22000122070312,114.5199966430664,112.62000274658203,113.0199966430664,3367400.0
2020-10-08,115.48999786376953,115.5999984741211,114.27999877929688,114.88999938964844,2254800.0
2020-10-09,117.2300033569336,117.5199966430664,115.5199966430664,115.58000183105469,3340100.0
2020-10-12,120.06999969482422,121.36000061035156,117.4000015258789,118.05999755859375,6498700.0
2020-10-13,121.56999969482422,123.41999816894531,120.06999969482422,120.80000305175781,5326500.0
2020-10-14,116.66999816894531,122.23999786376953,116.44999694824219,122.05000305175781,6618700.0
2020-10-15,115.30000305175781,116.94999694824219,114.06999969482422,115.80999755859375,3287400.0
2020-10-16,114.95999908447266,116.77999877929688,114.8499984741211,115.80999755859375,3761400.0
2020-10-19,112.75,115.55000305175781,112.01000213623047,115.47000122070312,3037500.0
2020-10-20,113.06999969482422,114.20999908447266,112.69999694824219,113.9000015258789,2745000.0
2020-10-21,112.41999816894531,113.79000091552734,112.20999908447266,112.66999816894531,3029700.0
2020-10-22,111.63999938964844,113.76000213623047,110.87999725341797,112.7699966430664,3604500.0
2020-10-23,112.37999725341797,112.62000274658203,110.9000015258789,112.5,2269300.0
2020-10-26,111.77999877929688,112.04000091552734,110.0199966430664,111.18000030517578,2764700.0
2020-10-27,112.81999969482422,113.55999755859375,111.12999725341797,111.77999877929688,2628900.0
2020-10-28,109.80000305175781,111.93000030517578,109.66000366210938,111.30000305175781,3661800.0
2020-10-29,109.51000213623047,111.04000091552734,108.9000015258789,109.27999877929688,2895900.0
2020-10-30,109.56999969482422,109.76000213623047,107.55999755859375,108.86000061035156,4040500.0
2020-11-02,110.38999938964844,111.13999938964844,108.75,111.13999938964844,3145000.0
2020-11-03,111.12000274658203,112.38999938964844,110.70999908447266,111.25,3341400.0
2020-11-04,116.0199966430664,116.87999725341797,112.80999755859375,113.91000366210938,5025900.0
2020-11-05,117.26000213623047,119.30999755859375,116.27999877929688,117.56999969482422,7669700.0
2020-11-06,123.55999755859375,127.02999877929688,122.70999908447266,127.0,8931300.0
2020-11-09,122.77999877929688,126.95999908447266,122.56999969482422,125.4800033569336,6190600.0
2020-11-10,121.72000122070312,123.23999786376953,118.5999984741211,119.02999877929688,4454400.0
2020-11-11,125.1500015258789,126.02999877929688,122.04000091552734,122.62999725341797,3931600.0
2020-11-12,126.80999755859375,127.80000305175781,124.7300033569336,125.41000366210938,3557800.0
2020-11-13,128.22999572753906,128.52000427246094,126.30999755859375,127.33000183105469,3397600.0
2020-11-16,128.64999389648438,130.11000061035156,127.55999755859375,129.82000732421875,3444500.0
2020-11-17,129.0,132.3300018310547,128.72000122070312,130.60000610351562,3648500.0
2020-11-18,127.8499984741211,130.50999450683594,127.83999633789062,129.6300048828125,3222900.0
2020-11-19,129.19000244140625,130.22999572753906,127.11000061035156,127.30000305175781,2427000.0
2020-11-20,129.67999267578125,130.33999633789062,128.36000061035156,129.66000366210938,4387800.0
2020-11-23,127.87999725341797,130.14999389648438,126.91000366210938,129.8699951171875,4177200.0
2020-11-24,128.05999755859375,129.02000427246094,125.76000213623047,127.47000122070312,4692200.0
2020-11-25,128.74000549316406,129.6300048828125,127.76000213623047,128.7899932861328,3562700.0
2020-11-27,131.89999389648438,132.47000122070312,128.8699951171875,129.1199951171875,2278400.0
2020-11-30,132.94000244140625,133.0500030517578,130.1300048828125,131.89999389648438,5746000.0
2020-12-01,133.72999572753906,133.94000244140625,132.24000549316406,132.9199981689453,3967100.0
2020-12-02,133.13999938964844,134.24000549316406,132.41000366210938,133.63999938964844,2926700.0
2020-12-03,131.19000244140625,132.97000122070312,131.08999633789062,131.64999389648438,3587800.0
2020-12-04,131.8000030517578,131.97999572753906,130.67999267578125,131.6300048828125,2029200.0
2020-12-07,132.9600067138672,133.0800018310547,131.9199981689453,132.0800018310547,2637400.0
2020-12-08,133.14999389648438,133.42999267578125,131.82000732421875,132.8300018310547,2442900.0
2020-12-09,131.1199951171875,133.8800048828125,130.57000732421875,133.8800048828125,3660500.0
2020-12-10,130.55999755859375,131.8800048828125,130.0399932861328,130.72999572753906,4164500.0
2020-12-11,131.22999572753906,131.6300048828125,129.69000244140625,130.57000732421875,2405300.0
2020-12-14,129.36000061035156,132.97000122070312,129.22999572753906,131.02000427246094,5296700.0
2020-12-15,130.0,130.7100067138672,128.77999877929688,129.6999969482422,2896000.0
2020-12-16,129.80999755859375,130.64999389648438,129.11000061035156,130.64999389648438,3262000.0
2020-12-17,130.00999450683594,130.75999450683594,129.64999389648438,130.32000732421875,4132200.0
2020-12-18,131.9199981689453,132.13999938964844,129.50999450683594,130.3000030517578,8782600.0
2020-12-21,130.22000122070312,131.22999572753906,127.62999725341797,130.0,3259400.0
2020-12-22,132.25,132.4199981689453,130.25999450683594,131.92999267578125,3061300.0
2020-12-23,132.22999572753906,132.8699951171875,130.9499969482422,132.25,2152300.0
2020-12-24,132.9199981689453,133.8300018310547,132.58999633789062,132.77999877929688,901100.0
2020-12-28,133.0,134.75999450683594,131.39999389648438,134.22999572753906,2569100.0
2020-12-29,133.13999938964844,133.97000122070312,131.64999389648438,133.52000427246094,1672500.0
2020-12-30,133.27999877929688,133.8300018310547,132.50999450683594,133.52000427246094,1673100.0
2020-12-31,134.85000610351562,135.0,133.10000610351562,133.14999389648438,2080600.0
2021-01-04,132.42999267578125,134.97999572753906,130.4600067138672,134.3000030517578,3433100.0
2021-01-05,131.85000610351562,132.24000549316406,130.4600067138672,131.9499969482422,2544200.0
2021-01-06,131.52999877929688,131.97999572753906,129.61000061035156,130.72000122070312,4486000.0
2021-01-07,133.19000244140625,135.4499969482422,133.16000366210938,133.80999755859375,4928100.0
2021-01-08,135.05999755859375,135.1999969482422,132.22999572753906,133.25999450683594,2951200.0
2021-01-11,132.92999267578125,135.5399932861328,132.75,134.0,3074800.0
2021-01-12,128.69000244140625,133.47000122070312,127.66999816894531,132.8800048828125,5374600.0
2021-01-13,128.5,129.89999389648438,128.4499969482422,129.13999938964844,2917300.0
2021-01-14,124.69000244140625,130.4199981689453,123.9000015258789,129.02999877929688,6359700.0
2021-01-15,127.27999877929688,127.9000015258789,124.75,124.75,4741000.0
2021-01-19,129.85000610351562,130.42999267578125,127.12000274658203,128.69000244140625,4033800.0
2021-01-20,132.3000030517578,132.4199981689453,129.5,130.1199951171875,4230400.0
2021-01-21,130.39999389648438,132.7100067138672,129.85000610351562,132.7100067138672,2687200.0
2021-01-22,130.36000061035156,131.32000732421875,129.1199951171875,130.44000244140625,2501600.0
2021-01-25,131.10000610351562,132.39999389648438,129.6699981689453,130.75,2892600.0
2021-01-26,131.41000366210938,132.7100067138672,130.0,130.02000427246094,3219000.0
2021-01-27,123.2699966430664,130.0,122.44999694824219,129.69000244140625,7023100.0
2021-01-28,127.7699966430664,129.60000610351562,124.5,125.79000091552734,5000200.0
2021-01-29,126.08000183105469,129.22999572753906,125.37000274658203,126.55999755859375,4597400.0
2021-02-01,128.4199981689453,129.35000610351562,125.20999908447266,126.29000091552734,4070200.0
2021-02-02,131.88999938964844,132.41000366210938,128.07000732421875,128.6300048828125,3456000.0
2021-02-03,129.3699951171875,132.64999389648438,128.75,131.85000610351562,3918400.0
2021-02-04,130.60000610351562,130.85000610351562,129.3699951171875,130.30999755859375,7396000.0
2021-02-05,125.27999877929688,129.58999633789062,124.55000305175781,129.02000427246094,10319100.0
2021-02-08,126.0999984741211,126.26000213623047,122.54000091552734,126.19999694824219,5742600.0
2021-02-09,124.44999694824219,125.98999786376953,124.05000305175781,125.91999816894531,3342900.0
2021-02-10,124.48999786376953,125.66000366210938,124.31999969482422,125.11000061035156,2880000.0
2021-02-11,124.4000015258789,125.44999694824219,123.45999908447266,125.43000030517578,3085300.0
2021-02-12,123.68000030517578,124.05000305175781,122.68000030517578,123.80999755859375,2713000.0
2021-02-16,122.0,123.37999725341797,121.37999725341797,122.9800033569336,4247500.0
2021-02-17,121.30000305175781,122.94999694824219,120.83000183105469,121.88999938964844,6105200.0
2021-02-18,123.04000091552734,123.23999786376953,119.5999984741211,120.8499984741211,6125900.0
2021-02-19,120.0999984741211,123.72000122070312,119.4000015258789,123.0999984741211,4961100.0
2021-02-22,117.91000366210938,119.8499984741211,117.4000015258789,119.1500015258789,5138500.0
2021-02-23,119.22000122070312,119.6500015258789,115.88999938964844,117.87999725341797,6390200.0
2021-02-24,119.37999725341797,119.51000213623047,116.7699966430664,117.72000122070312,4425000.0
2021-02-25,120.88999938964844,125.33999633789062,119.73999786376953,124.48999786376953,11337300.0
2021-02-26,119.97000122070312,121.66000366210938,118.87999725341797,119.75,5118000.0
2021-03-01,123.56999969482422,123.93000030517578,120.2699966430664,120.30999755859375,5812900.0
2021-03-02,122.44999694824219,124.55999755859375,122.41999816894531,123.9000015258789,4797700.0
2021-03-03,118.83999633789062,121.94000244140625,118.62000274658203,121.44000244140625,5390200.0
2021-03-04,118.61000061035156,121.5199966430664,117.41000366210938,119.19000244140625,4884200.0
2021-03-05,124.68000030517578,125.3499984741211,118.54000091552734,120.0199966430664,7944300.0
2021-03-08,127.05999755859375,128.4600067138672,123.8499984741211,124.08999633789062,7416000.0
2021-03-09,126.30999755859375,129.83999633789062,125.45999908447266,129.02000427246094,6409500.0
2021-03-10,127.41000366210938,129.1199951171875,126.05999755859375,128.42999267578125,4027800.0
2021-03-11,125.98999786376953,130.1999969482422,123.87999725341797,127.86000061035156,8824500.0
2021-03-12,127.12000274658203,127.66999816894531,124.68000030517578,126.56999969482422,6122500.0
2021-03-15,125.62999725341797,128.57000732421875,124.08000183105469,128.32000732421875,5599600.0
2021-03-16,127.77999877929688,128.80999755859375,124.83999633789062,125.80000305175781,4433200.0
2021-03-17,127.30000305175781,128.02000427246094,125.5199966430664,126.33000183105469,3471800.0
2021-03-18,124.91000366210938,126.54000091552734,124.81999969482422,125.37999725341797,3835000.0
2021-03-19,124.19000244140625,125.70999908447266,122.95999908447266,124.7300033569336,8848300.0
2021-03-22,126.11000061035156,127.0999984741211,124.63999938964844,124.66000366210938,4850700.0
2021-03-23,124.38999938964844,127.33000183105469,124.22000122070312,126.94000244140625,3653200.0
2021-03-24,122.36000061035156,125.30000305175781,122.30999755859375,125.27999877929688,3673100.0
2021-03-25,123.4800033569336,124.27999877929688,121.1500015258789,124.20999908447266,4259300.0
2021-03-26,122.98999786376953,124.72000122070312,121.0199966430664,123.87000274658203,4274700.0
2021-03-29,123.45999908447266,124.66999816894531,121.9000015258789,122.55999755859375,3256000.0
2021-03-30,124.63999938964844,125.38999938964844,122.27999877929688,123.52999877929688,4592500.0
2021-03-31,125.29000091552734,125.93000030517578,124.1500015258789,124.25,4160400.0
2021-04-01,127.6500015258789,127.66000366210938,124.8499984741211,125.86000061035156,4281700.0
2021-04-05,131.39999389648438,131.66000366210938,128.22999572753906,128.47000122070312,4316100.0
2021-04-06,131.42999267578125,131.99000549316406,130.3699951171875,130.3699951171875,4906600.0
2021-04-07,130.02000427246094,131.10000610351562,129.08999633789062,130.91000366210938,3057100.0
2021-04-08,130.11000061035156,130.91000366210938,129.61000061035156,130.8800048828125,2422800.0
2021-04-09,129.02999877929688,130.52999877929688,128.17999267578125,130.52999877929688,2388100.0
2021-04-12,130.75999450683594,131.0,128.22999572753906,128.49000549316406,2435800.0
2021-04-13,130.7899932861328,131.1999969482422,129.6699981689453,130.3000030517578,4516400.0
2021-04-14,129.89999389648438,130.7899932861328,129.61000061035156,130.67999267578125,2921500.0
2021-04-15,131.47000122070312,131.8000030517578,130.1199951171875,131.10000610351562,3241200.0
2021-04-16,133.0500030517578,133.5500030517578,131.32000732421875,131.99000549316406,3540000.0
2021-04-19,131.99000549316406,133.63999938964844,131.9199981689453,133.58999633789062,2575700.0
2021-04-20,130.5500030517578,131.6999969482422,128.47999572753906,131.6999969482422,3332400.0
2021-04-21,132.1199951171875,132.5,129.80999755859375,130.9600067138672,3368400.0
2021-04-22,131.72999572753906,132.8800048828125,130.58999633789062,132.0,3324500.0
2021-04-23,133.32000732421875,133.91000366210938,131.39999389648438,131.75,3020100.0
2021-04-26,132.5,133.41000366210938,131.91000366210938,133.41000366210938,2721700.0
2021-04-27,132.9199981689453,133.24000549316406,131.47999572753906,133.11000061035156,3008600.0
2021-04-28,132.0800018310547,132.63999938964844,131.52999877929688,132.35000610351562,2011400.0
2021-04-29,134.00999450683594,134.07000732421875,132.14999389648438,132.14999389648438,3401800.0
2021-04-30,132.1300048828125,133.17999267578125,131.50999450683594,133.0500030517578,4138400.0
2021-05-03,131.4499969482422,132.77999877929688,130.91000366210938,132.5800018310547,4192300.0
2021-05-04,128.47999572753906,131.1300048828125,127.08999633789062,130.8300018310547,4891800.0
2021-05-05,134.1300048828125,135.3300018310547,131.4199981689453,131.4600067138672,8802900.0
2021-05-06,138.8800048828125,138.97999572753906,132.2100067138672,133.67999267578125,8150200.0
2021-05-07,139.1199951171875,140.19000244140625,138.35000610351562,138.5800018310547,5831400.0
2021-05-10,135.80999755859375,139.72000122070312,135.69000244140625,138.3300018310547,5251600.0
2021-05-11,138.0,138.25,134.6699981689453,135.11000061035156,3151400.0
2021-05-12,136.63999938964844,137.3800048828125,135.85000610351562,135.97999572753906,3903400.0
2021-05-13,138.1199951171875,139.10000610351562,136.4499969482422,137.07000732421875,3737900.0
2021-05-14,141.52000427246094,143.08999633789062,138.72999572753906,139.05999755859375,5331100.0
2021-05-17,140.1999969482422,140.47000122070312,139.1699981689453,140.14999389648438,5452200.0
2021-05-18,135.0,139.97999572753906,134.86000061035156,139.97999572753906,8235600.0
2021-05-19,134.35000610351562,134.6699981689453,132.49000549316406,133.6699981689453,6709200.0
2021-05-20,136.16000366210938,136.67999267578125,134.3000030517578,134.58999633789062,4445900.0
2021-05-21,136.0500030517578,137.42999267578125,135.7899932861328,137.33999633789062,3719000.0
2021-05-24,137.72999572753906,138.41000366210938,136.19000244140625,136.60000610351562,4432000.0
2021-05-25,136.75999450683594,138.8800048828125,136.72999572753906,137.97000122070312,6094300.0
2021-05-26,139.64999389648438,140.8699951171875,136.6300048828125,136.77999877929688,6267100.0
2021-05-27,141.30999755859375,142.16000366210938,139.80999755859375,140.47999572753906,8141100.0
2021-05-28,141.4499969482422,142.60000610351562,141.41000366210938,141.80999755859375,4197700.0
2021-06-01,141.6999969482422,142.91000366210938,141.4499969482422,141.66000366210938,3752700.0
2021-06-02,140.97999572753906,142.11000061035156,139.94000244140625,141.8000030517578,3589500.0
2021-06-03,142.32000732421875,142.86000061035156,140.02000427246094,140.22000122070312,4503700.0
2021-06-04,144.50999450683594,144.77000427246094,142.5,142.99000549316406,3484000.0
2021-06-07,143.50999450683594,144.82000732421875,142.9600067138672,143.91000366210938,2758200.0
2021-06-08,145.38999938964844,145.67999267578125,143.89999389648438,143.89999389648438,4960300.0
2021-06-09,147.27000427246094,147.9499969482422,145.58999633789062,145.58999633789062,4125000.0
2021-06-10,146.50999450683594,148.6999969482422,146.22000122070312,147.60000610351562,3592200.0
2021-06-11,145.35000610351562,146.64999389648438,144.3699951171875,146.5800018310547,4072700.0
2021-06-14,145.25999450683594,145.57000732421875,144.55999755859375,144.99000549316406,3477800.0
2021-06-15,145.67999267578125,146.75999450683594,145.00999450683594,145.3800048828125,3169600.0
2021-06-16,144.91000366210938,146.27999877929688,143.25999450683594,145.8000030517578,4184100.0
2021-06-17,146.4499969482422,147.8800048828125,144.80999755859375,144.99000549316406,3494600.0
2021-06-18,144.6999969482422,146.49000549316406,144.2899932861328,146.22999572753906,5430900.0
2021-06-21,145.66000366210938,146.19000244140625,145.0800018310547,145.97000122070312,3801900.0
2021-06-22,145.82000732421875,146.0,145.00999450683594,145.7100067138672,2621900.0
2021-06-23,145.02999877929688,145.67999267578125,144.50999450683594,145.39999389648438,2416200.0
2021-06-24,145.60000610351562,146.07000732421875,144.8699951171875,145.3800048828125,2181500.0
2021-06-25,145.33999633789062,146.24000549316406,144.8000030517578,145.7899932861328,3376100.0
2021-06-28,145.0399932861328,145.5800018310547,144.41000366210938,145.27000427246094,2826000.0
2021-06-29,144.99000549316406,145.33999633789062,144.13999938964844,144.69000244140625,3197200.0
2021-06-30,144.8300018310547,145.32000732421875,144.22999572753906,145.2100067138672,3139000.0
2021-07-01,145.33999633789062,145.5,144.2899932861328,144.5399932861328,2655000.0
2021-07-02,146.2899932861328,146.7100067138672,145.32000732421875,145.94000244140625,2603400.0
2021-07-06,146.75,146.92999267578125,145.14999389648438,146.14999389648438,2357400.0
2021-07-07,148.0399932861328,148.13999938964844,145.57000732421875,146.72000122070312,1777400.0
2021-07-08,146.86000061035156,148.02000427246094,146.00999450683594,147.52000427246094,2407500.0
2021-07-09,146.00999450683594,147.2899932861328,144.50999450683594,145.88999938964844,3245300.0
2021-07-12,146.89999389648438,147.19000244140625,145.3300018310547,146.19000244140625,2007900.0
2021-07-13,147.77000427246094,149.58999633789062,146.11000061035156,146.80999755859375,2583000.0
2021-07-14,148.89999389648438,149.83999633789062,148.02000427246094,148.49000549316406,2316500.0
2021-07-15,148.33999633789062,150.13999938964844,148.11000061035156,149.33999633789062,3348600.0
2021-07-16,149.41000366210938,150.1999969482422,148.08999633789062,148.08999633789062,2476700.0
2021-07-19,144.61000061035156,148.2100067138672,143.2899932861328,147.5,7154600.0
2021-07-20,144.39999389648438,145.69000244140625,144.11000061035156,144.7899932861328,7189700.0
2021-07-21,144.57000732421875,146.1199951171875,143.64999389648438,143.99000549316406,4700000.0
2021-07-22,144.75,144.94000244140625,142.44000244140625,144.66000366210938,4335700.0
2021-07-23,144.0,145.42999267578125,143.89999389648438,145.42999267578125,4278200.0
2021-07-26,144.97000122070312,145.72000122070312,143.6300048828125,143.6300048828125,3705900.0
2021-07-27,144.82000732421875,145.07000732421875,143.55999755859375,144.85000610351562,4110400.0
2021-07-28,145.1199951171875,145.49000549316406,144.3000030517578,145.0,2975000.0
2021-07-29,144.6300048828125,146.9199981689453,143.6999969482422,145.5,4198600.0
2021-07-30,144.02000427246094,145.17999267578125,141.1999969482422,143.0,6600300.0
2021-08-02,144.91000366210938,145.2899932861328,144.02000427246094,144.8699951171875,4333500.0
2021-08-03,144.5,145.4600067138672,144.02999877929688,145.0800018310547,3953600.0
2021-08-04,142.22000122070312,144.39999389648438,142.14999389648438,143.8699951171875,4615200.0
2021-08-05,141.92999267578125,143.5,141.6999969482422,142.82000732421875,4369100.0
2021-08-06,142.22999572753906,142.75999450683594,141.47000122070312,141.99000549316406,5236700.0
2021-08-09,142.99000549316406,144.0,142.69000244140625,142.8000030517578,4645800.0
2021-08-10,143.1999969482422,143.8300018310547,142.47999572753906,143.2899932861328,2608300.0
2021-08-11,144.58999633789062,144.75999450683594,142.94000244140625,143.30999755859375,2417800.0
2021-08-12,144.74000549316406,145.38999938964844,144.69000244140625,144.9600067138672,2223900.0
2021-08-13,144.94000244140625,145.35000610351562,144.07000732421875,144.3000030517578,2618200.0
2021-08-16,140.72999572753906,142.66000366210938,139.27999877929688,141.0,7114200.0
2021-08-17,140.6699981689453,141.85000610351562,140.0800018310547,140.5500030517578,4718500.0
2021-08-18,139.8300018310547,141.77000427246094,139.67999267578125,140.24000549316406,4480000.0
2021-08-19,140.88999938964844,141.60000610351562,139.4199981689453,139.60000610351562,3799000.0
2021-08-20,141.80999755859375,143.27999877929688,140.3699951171875,141.02000427246094,3274000.0
2021-08-23,142.5399932861328,142.97000122070312,141.1999969482422,141.50999450683594,3186700.0
2021-08-24,142.5,143.08999633789062,141.75999450683594,142.3000030517578,2367100.0
2021-08-25,139.86000061035156,142.32000732421875,139.8000030517578,142.32000732421875,3633400.0
2021-08-26,137.5800018310547,140.5500030517578,137.4199981689453,140.5500030517578,4204800.0
2021-08-27,138.3800048828125,138.64999389648438,137.17999267578125,137.88999938964844,3351800.0
2021-08-30,137.89999389648438,138.5800018310547,135.6199951171875,136.92999267578125,3628600.0
2021-08-31,137.02000427246094,137.97999572753906,136.57000732421875,137.52999877929688,4458900.0
2021-09-01,137.74000549316406,138.8000030517578,137.3800048828125,137.6300048828125,2754800.0
2021-09-02,136.1300048828125,138.25999450683594,135.0500030517578,138.22000122070312,3807900.0
2021-09-03,136.0,136.49000549316406,135.4199981689453,136.3699951171875,2448500.0
2021-09-07,134.47000122070312,136.7899932861328,134.22000122070312,136.08999633789062,4403800.0
2021-09-08,133.6699981689453,134.66000366210938,132.3300018310547,134.66000366210938,6635700.0
2021-09-09,131.44000244140625,133.75,130.24000549316406,131.1999969482422,8684000.0
2021-09-10,130.80999755859375,132.2100067138672,129.07000732421875,131.77000427246094,6570000.0
2021-09-13,130.02000427246094,132.1699981689453,129.57000732421875,131.89999389648438,6763200.0
2021-09-14,128.9199981689453,131.24000549316406,127.97000122070312,130.9199981689453,6053700.0
2021-09-15,127.06999969482422,128.83999633789062,125.3499984741211,128.55999755859375,8735700.0
2021-09-16,128.91000366210938,129.6300048828125,125.95999908447266,127.4000015258789,9045100.0
2021-09-17,128.0,129.22999572753906,127.02999877929688,128.8800048828125,8304300.0
2021-09-20,125.62999725341797,127.97000122070312,124.66999816894531,127.01000213623047,7916000.0
2021-09-21,124.9000015258789,127.5,124.8499984741211,126.44999694824219,5908000.0
2021-09-22,127.7300033569336,128.24000549316406,125.44999694824219,125.76000213623047,6952600.0
2021-09-23,130.94000244140625,131.88999938964844,128.00999450683594,128.25999450683594,8177200.0
2021-09-24,129.42999267578125,130.74000549316406,129.0500030517578,130.1699981689453,3712000.0
2021-09-27,127.77999877929688,128.82000732421875,127.25,128.72999572753906,3888500.0
2021-09-28,126.30999755859375,127.70999908447266,125.86000061035156,126.72000122070312,4517900.0
2021-09-29,128.10000610351562,128.75,126.0,126.55000305175781,4398500.0
2021-09-30,127.76000213623047,129.27000427246094,127.11000061035156,128.8300018310547,4541100.0
2021-10-01,126.76000213623047,128.30999755859375,126.29000091552734,127.08000183105469,4126700.0
2021-10-04,125.45999908447266,127.75,124.73999786376953,126.80999755859375,4753000.0
2021-10-05,125.4000015258789,126.19000244140625,124.29000091552734,125.08999633789062,3051100.0
2021-10-06,124.5999984741211,124.72000122070312,123.30000305175781,124.25,4160400.0
2021-10-07,123.18000030517578,126.12999725341797,122.80999755859375,125.66999816894531,5431700.0
2021-10-08,121.22000122070312,123.63999938964844,120.5999984741211,123.63999938964844,5975800.0
2021-10-11,117.19000244140625,121.5999984741211,116.95999908447266,120.9800033569336,9884200.0
2021-10-12,116.27999877929688,118.58000183105469,116.1500015258789,117.58999633789062,7095400.0
2021-10-13,116.45999908447266,118.02999877929688,116.0,117.16000366210938,6845800.0
2021-10-14,119.26000213623047,119.69000244140625,117.61000061035156,118.08999633789062,9698500.0
2021-10-15,117.55999755859375,120.33999633789062,117.22000122070312,119.61000061035156,4453800.0
2021-10-18,117.37999725341797,118.19999694824219,116.12999725341797,117.05999755859375,4377700.0
2021-10-19,118.55999755859375,118.6500015258789,116.81999969482422,117.61000061035156,3426500.0
2021-10-20,121.94000244140625,122.66000366210938,118.98999786376953,119.08000183105469,5875900.0
2021-10-21,116.8499984741211,121.93000030517578,116.43000030517578,121.5999984741211,6744800.0
2021-10-22,116.87000274658203,117.51000213623047,116.16999816894531,117.4000015258789,5213700.0
2021-10-25,115.93000030517578,116.97000122070312,115.83000183105469,116.7699966430664,5940100.0
2021-10-26,116.36000061035156,117.9800033569336,116.29000091552734,116.58999633789062,4600800.0
2021-10-27,116.62000274658203,117.52999877929688,116.05999755859375,116.31999969482422,3998200.0
2021-10-28,116.04000091552734,117.87000274658203,115.4000015258789,116.88999938964844,3371100.0
2021-10-29,115.02999877929688,116.33000183105469,114.69000244140625,115.81999969482422,4175800.0
2021-11-01,115.86000061035156,116.38999938964844,114.88999938964844,114.98999786376953,4044500.0
2021-11-02,115.80000305175781,117.30000305175781,114.76000213623047,116.86000061035156,5446500.0
2021-11-03,121.94000244140625,124.70999908447266,121.05000305175781,122.12000274658203,9641800.0
2021-11-04,122.6500015258789,124.08000183105469,121.22000122070312,122.12999725341797,6250200.0
2021-11-05,122.66999816894531,124.41000366210938,121.79000091552734,123.0,5204800.0
2021-11-08,120.86000061035156,122.83999633789062,119.8499984741211,122.83999633789062,4437600.0
2021-11-09,119.86000061035156,121.69000244140625,119.19000244140625,120.91999816894531,3889500.0
2021-11-10,119.55000305175781,122.27999877929688,119.12000274658203,119.6500015258789,3715000.0
2021-11-11,118.47000122070312,120.05000305175781,118.12000274658203,119.33999633789062,3443900.0
2021-11-12,118.23999786376953,119.2699966430664,118.0199966430664,118.88999938964844,2853900.0
2021-11-15,117.7699966430664,118.30000305175781,115.76000213623047,117.98999786376953,5337000.0
2021-11-16,118.36000061035156,119.30000305175781,118.01000213623047,118.51000213623047,4056900.0
2021-11-17,117.19000244140625,118.11000061035156,116.30000305175781,117.7699966430664,3494600.0
2021-11-18,116.9800033569336,117.43000030517578,115.29000091552734,116.72000122070312,4801100.0
2021-11-19,115.62000274658203,117.0199966430664,114.36000061035156,117.01000213623047,5741600.0
2021-11-22,113.8499984741211,116.08999633789062,113.68000030517578,116.06999969482422,5315800.0
2021-11-23,115.45999908447266,116.05000305175781,112.87000274658203,113.48999786376953,4483000.0
2021-11-24,114.4800033569336,115.37999725341797,113.58000183105469,115.01000213623047,3552700.0
2021-11-26,113.52999877929688,115.37000274658203,113.12999725341797,114.73999786376953,4391800.0
2021-11-29,113.4000015258789,113.93000030517578,110.33000183105469,113.55999755859375,6836000.0
2021-11-30,108.80999755859375,113.1500015258789,108.08999633789062,113.04000091552734,10010600.0
2021-12-01,106.72000122070312,111.31999969482422,106.69999694824219,110.4800033569336,4757000.0
2021-12-02,110.36000061035156,111.12000274658203,106.86000061035156,107.1500015258789,5829400.0
2021-12-03,112.7699966430664,112.98999786376953,109.02999877929688,110.5199966430664,6010900.0
2021-12-06,115.62999725341797,116.23999786376953,112.76000213623047,113.72000122070312,5042600.0
2021-12-07,117.1500015258789,117.72000122070312,114.6500015258789,115.87000274658203,6867900.0
2021-12-08,114.75,117.41000366210938,113.4800033569336,117.19000244140625,5767700.0
2021-12-09,113.98999786376953,114.69999694824219,112.7699966430664,114.45999908447266,4041200.0
2021-12-10,114.7699966430664,115.9000015258789,113.70999908447266,114.06999969482422,3817700.0
2021-12-13,115.01000213623047,115.48999786376953,113.73999786376953,114.31999969482422,4154600.0
2021-12-14,117.30999755859375,118.30000305175781,114.29000091552734,114.62999725341797,5615100.0
2021-12-15,118.41999816894531,118.81999969482422,116.19999694824219,117.0199966430664,4035300.0
2021-12-16,120.58000183105469,121.41999816894531,118.80999755859375,119.0,6062000.0
2021-12-17,119.80999755859375,121.72000122070312,118.58000183105469,119.93000030517578,10490900.0
2021-12-20,118.98999786376953,119.52999877929688,116.8499984741211,117.80999755859375,3542500.0
2021-12-21,121.0999984741211,121.62999725341797,119.01000213623047,119.69000244140625,3696800.0
2021-12-22,120.55999755859375,122.55999755859375,120.0,120.51000213623047,3400100.0
2021-12-23,119.91000366210938,121.75,119.87999725341797,120.70999908447266,3020800.0
2021-12-27,118.58000183105469,120.05999755859375,118.31999969482422,119.95999908447266,3397500.0
2021-12-28,118.16000366210938,120.30999755859375,117.80000305175781,119.0,3706600.0
2021-12-29,117.63999938964844,119.29000091552734,116.87999725341797,119.18000030517578,3389800.0
2021-12-30,116.51000213623047,118.77999877929688,116.36000061035156,117.72000122070312,4348400.0
2021-12-31,115.9800033569336,116.93000030517578,115.37999725341797,116.5199966430664,3186400.0
2022-01-03,114.43000030517578,116.08999633789062,114.1500015258789,115.76000213623047,6673700.0
2022-01-04,114.05999755859375,114.87999725341797,111.95999908447266,114.68000030517578,7336100.0
2022-01-05,115.36000061035156,118.2300033569336,114.37999725341797,114.81999969482422,8059200.0
2022-01-06,115.56999969482422,116.88999938964844,114.54000091552734,116.02999877929688,4659400.0
2022-01-07,109.73999786376953,113.54000091552734,108.55000305175781,112.06999969482422,11766800.0
2022-01-10,105.73999786376953,109.62000274658203,104.0999984741211,109.5,9615900.0
2022-01-11,110.97000122070312,111.0199966430664,104.62000274658203,107.4800033569336,8358900.0
2022-01-12,110.8499984741211,112.63999938964844,109.97000122070312,111.5,4962500.0
2022-01-13,110.12000274658203,112.0,109.55999755859375,111.16999816894531,4164800.0
2022-01-14,108.5199966430664,109.83000183105469,107.05999755859375,109.83000183105469,3801500.0
2022-01-18,106.91000366210938,108.2300033569336,106.27999877929688,107.01000213623047,4960600.0
2022-01-19,105.37999725341797,107.27999877929688,105.16999816894531,106.7699966430664,3898300.0
2022-01-20,104.05999755859375,107.87000274658203,103.91000366210938,105.37999725341797,4795700.0
2022-01-21,101.62000274658203,105.26000213623047,101.51000213623047,103.9000015258789,6504200.0
2022-01-24,106.6500015258789,106.97000122070312,102.2699966430664,102.4000015258789,8814300.0
2022-01-25,105.66999816894531,106.62000274658203,104.4000015258789,105.62000274658203,6237700.0
2022-01-26,104.22000122070312,106.51000213623047,103.7699966430664,105.22000122070312,9372100.0
2022-01-27,106.02999877929688,107.76000213623047,103.7699966430664,103.91999816894531,4671700.0
2022-01-28,108.6500015258789,108.7300033569336,104.80000305175781,105.70999908447266,4649200.0
2022-01-31,108.16999816894531,108.43000030517578,106.88999938964844,108.19999694824219,4857600.0
2022-02-01,109.55000305175781,109.75,106.75,107.72000122070312,4387200.0
2022-02-02,109.58000183105469,110.5,107.91999816894531,109.61000061035156,6408000.0
2022-02-03,120.77999877929688,122.45999908447266,117.5,120.0,16349300.0
2022-02-04,120.94000244140625,122.5199966430664,117.91000366210938,119.02999877929688,7596500.0
2022-02-07,122.05000305175781,122.9000015258789,120.94000244140625,121.23999786376953,6420600.0
2022-02-08,125.44000244140625,126.26000213623047,122.25,122.4800033569336,6064600.0
2022-02-09,128.0800018310547,128.38999938964844,125.81999969482422,126.62999725341797,7483100.0
2022-02-10,125.12999725341797,127.83999633789062,124.55999755859375,125.0,6901600.0
2022-02-11,124.4800033569336,126.94000244140625,124.13999938964844,124.69000244140625,4963100.0
2022-02-14,125.51000213623047,125.79000091552734,123.3499984741211,125.63999938964844,4655300.0
2022-02-15,127.02999877929688,128.07000732421875,126.08000183105469,126.44000244140625,3712500.0
2022-02-16,127.45999908447266,128.3699951171875,125.30999755859375,127.5,3026300.0
2022-02-17,124.55000305175781,126.6500015258789,124.27999877929688,126.33999633789062,4604200.0
2022-02-18,123.9800033569336,125.63999938964844,122.79000091552734,124.98999786376953,3590800.0
2022-02-22,123.51000213623047,124.5,122.2699966430664,123.62000274658203,4369600.0
2022-02-23,121.44000244140625,123.38999938964844,119.70999908447266,123.06999969482422,4635600.0
2022-02-24,123.66000366210938,123.94999694824219,118.7300033569336,119.73999786376953,5549100.0
2022-02-25,125.45999908447266,125.98999786376953,123.23999786376953,124.7300033569336,3816600.0
2022-02-28,123.20999908447266,123.47000122070312,121.18000030517578,121.47000122070312,5167700.0
2022-03-01,123.12999725341797,124.02999877929688,121.62999725341797,121.91000366210938,4325900.0
2022-03-02,125.61000061035156,126.30999755859375,123.16000366210938,123.9000015258789,4177700.0
2022-03-03,123.91999816894531,127.19999694824219,123.62999725341797,126.54000091552734,4718800.0
2022-03-04,123.2300033569336,124.77999877929688,122.43000030517578,123.55000305175781,5086400.0
2022-03-07,122.30999755859375,123.6500015258789,121.79000091552734,122.5,5161500.0
2022-03-08,119.27999877929688,121.83000183105469,116.91000366210938,121.13999938964844,6186800.0
2022-03-09,121.95999908447266,122.52999877929688,120.48999786376953,120.68000030517578,4290200.0
2022-03-10,123.54000091552734,123.91999816894531,120.44000244140625,120.66000366210938,4200600.0
2022-03-11,124.56999969482422,126.37999725341797,124.4000015258789,124.43000030517578,4207200.0
2022-03-14,124.06999969482422,126.44000244140625,123.97000122070312,124.37000274658203,5149500.0
2022-03-15,126.27999877929688,127.5999984741211,124.88999938964844,124.88999938964844,3879200.0
2022-03-16,127.76000213623047,128.13999938964844,125.47000122070312,126.0199966430664,5453800.0
2022-03-17,128.9499969482422,129.57000732421875,127.70999908447266,128.57000732421875,5042000.0
2022-03-18,127.18000030517578,129.39999389648438,126.69000244140625,128.8800048828125,8572000.0
2022-03-21,125.97000122070312,126.91999816894531,124.19999694824219,126.91999816894531,5920100.0
2022-03-22,125.69000244140625,127.12999725341797,125.43000030517578,126.58000183105469,4594300.0
2022-03-23,124.83000183105469,126.81999969482422,124.73999786376953,125.93000030517578,4866900.0
2022-03-24,125.69000244140625,126.12000274658203,123.83999633789062,125.62999725341797,5288600.0
2022-03-25,124.29000091552734,126.2300033569336,123.13999938964844,125.73999786376953,5135400.0
2022-03-28,126.48999786376953,126.58000183105469,124.2699966430664,124.48999786376953,5420300.0
2022-03-29,128.42999267578125,128.5800018310547,125.9800033569336,126.22000122070312,7016700.0
2022-03-30,128.61000061035156,128.99000549316406,127.87000274658203,128.99000549316406,4077000.0
2022-03-31,128.35000610351562,129.39999389648438,127.54000091552734,128.8800048828125,4434200.0
2022-04-01,130.75999450683594,130.91000366210938,127.9000015258789,128.97000122070312,4205000.0
2022-04-04,132.58999633789062,133.2100067138672,130.47999572753906,130.5399932861328,6882800.0
2022-04-05,131.9600067138672,133.25,130.7899932861328,130.9600067138672,4215100.0
2022-04-06,133.7100067138672,134.85000610351562,131.25,131.52999877929688,7274500.0
2022-04-07,133.27999877929688,134.85000610351562,132.27999877929688,133.67999267578125,5812400.0
2022-04-08,132.83999633789062,134.3300018310547,132.38999938964844,133.39999389648438,4293100.0
2022-04-11,130.4199981689453,134.08999633789062,129.82000732421875,133.27999877929688,5098400.0
2022-04-12,131.44000244140625,133.1999969482422,130.66000366210938,131.4199981689453,5008000.0
2022-04-13,134.85000610351562,135.05999755859375,131.6999969482422,132.08999633789062,6828500.0
2022-04-14,132.9600067138672,135.14999389648438,132.5399932861328,134.85000610351562,3921300.0
2022-04-18,130.75999450683594,132.9499969482422,130.0,132.11000061035156,2604100.0
2022-04-19,132.83999633789062,133.22000122070312,129.44000244140625,129.64999389648438,3707000.0
2022-04-20,132.6999969482422,133.7899932861328,132.08999633789062,133.61000061035156,4407200.0
2022-04-21,132.10000610351562,134.6199951171875,131.85000610351562,133.25999450683594,3580700.0
2022-04-22,128.6300048828125,130.86000061035156,127.5,130.47000122070312,5604700.0
2022-04-25,128.80999755859375,129.07000732421875,126.37999725341797,128.77000427246094,4570400.0
2022-04-26,124.95999908447266,129.07000732421875,124.80999755859375,128.38999938964844,6221100.0
2022-04-27,129.83999633789062,132.4199981689453,127.06999969482422,129.0,8071900.0
2022-04-28,132.2899932861328,132.94000244140625,128.44000244140625,131.0399932861328,4288500.0
2022-04-29,123.13999938964844,131.74000549316406,122.72000122070312,130.3000030517578,7328400.0
2022-05-02,126.4000015258789,126.81999969482422,123.0199966430664,123.04000091552734,5514400.0
2022-05-03,126.25,127.54000091552734,124.61000061035156,127.2699966430664,5319000.0
2022-05-04,132.3699951171875,132.47999572753906,125.37000274658203,126.38999938964844,5964000.0
2022-05-05,129.55999755859375,131.5,127.55999755859375,130.69000244140625,4938900.0
2022-05-06,126.80000305175781,129.49000549316406,125.08999633789062,128.25999450683594,4701900.0
2022-05-09,121.7300033569336,126.0,120.9000015258789,125.66000366210938,6938100.0
2022-05-10,123.0,126.4000015258789,121.54000091552734,124.06999969482422,5080900.0
2022-05-11,123.27999877929688,126.51000213623047,121.5,121.98999786376953,7399200.0
2022-05-12,124.02999877929688,124.44000244140625,121.63999938964844,123.33000183105469,4460600.0
2022-05-13,126.33000183105469,127.43000030517578,124.1500015258789,124.27999877929688,3891000.0
2022-05-16,126.55000305175781,129.11000061035156,126.04000091552734,126.36000061035156,3239800.0
2022-05-17,128.6199951171875,129.33999633789062,126.75,128.0,3884900.0
2022-05-18,125.23999786376953,128.3699951171875,124.62999725341797,127.9800033569336,3787000.0
2022-05-19,125.87999725341797,127.31999969482422,124.12999725341797,125.52999877929688,4240300.0
2022-05-20,126.04000091552734,127.11000061035156,123.81999969482422,127.0199966430664,4348800.0
2022-05-23,129.88999938964844,130.10000610351562,126.62000274658203,127.3499984741211,4133500.0
2022-05-24,129.22000122070312,130.0,126.91000366210938,129.44000244140625,4037900.0
2022-05-25,131.44000244140625,131.8800048828125,128.92999267578125,129.52999877929688,3185000.0
2022-05-26,132.74000549316406,134.3800048828125,131.66000366210938,132.0,4066000.0
2022-05-27,134.11000061035156,134.27999877929688,132.89999389648438,133.19000244140625,3294200.0
2022-05-31,133.2899932861328,134.1699981689453,132.36000061035156,133.39999389648438,5158100.0
2022-06-01,134.55999755859375,135.35000610351562,131.63999938964844,133.7100067138672,3773600.0
2022-06-02,135.8000030517578,135.9600067138672,133.42999267578125,135.61000061035156,3704700.0
2022-06-03,136.61000061035156,137.16000366210938,135.1699981689453,135.75999450683594,4376300.0
2022-06-06,137.1699981689453,138.97999572753906,136.50999450683594,137.99000549316406,3163200.0
2022-06-07,138.58999633789062,138.8300018310547,136.0,136.80999755859375,3304400.0
2022-06-08,135.2100067138672,138.27000427246094,134.5399932861328,138.27000427246094,3762700.0
2022-06-09,133.02000427246094,136.10000610351562,132.92999267578125,134.47000122070312,3044400.0
2022-06-10,130.50999450683594,131.9600067138672,129.38999938964844,131.2100067138672,3676200.0
2022-06-13,124.62000274658203,128.9199981689453,124.29000091552734,128.8300018310547,5036300.0
2022-06-14,124.9000015258789,127.04000091552734,123.11000061035156,125.12999725341797,4925900.0
2022-06-15,126.5199966430664,128.11000061035156,124.47000122070312,126.30999755859375,5409700.0
2022-06-16,124.27999877929688,125.55999755859375,121.76000213623047,124.83999633789062,6641900.0
2022-06-17,127.58999633789062,129.10000610351562,125.0,125.0,8437400.0
2022-06-21,131.6699981689453,132.3699951171875,129.00999450683594,129.4600067138672,5354100.0
2022-06-22,133.1699981689453,135.0800018310547,129.02000427246094,130.27999877929688,4896000.0
2022-06-23,135.94000244140625,136.86000061035156,134.5399932861328,134.8000030517578,4485900.0
2022-06-24,137.0800018310547,137.4199981689453,134.05999755859375,136.0800018310547,6416400.0
2022-06-27,136.5399932861328,137.16000366210938,135.0800018310547,135.42999267578125,3774100.0
2022-06-28,133.02999877929688,138.4600067138672,132.7899932861328,137.08999633789062,4261000.0
2022-06-29,134.3699951171875,134.97999572753906,132.5,133.1999969482422,2773200.0
2022-06-30,134.5399932861328,135.75,132.75,133.61000061035156,4391100.0
2022-07-01,136.80999755859375,137.7899932861328,132.99000549316406,134.4199981689453,3543800.0
2022-07-05,137.55999755859375,137.8800048828125,133.97999572753906,136.66000366210938,3156700.0
2022-07-06,137.0,138.8000030517578,135.9600067138672,138.33999633789062,3372300.0
2022-07-07,136.3300018310547,137.74000549316406,136.05999755859375,136.91000366210938,3665000.0
2022-07-08,135.72000122070312,136.25999450683594,134.66000366210938,136.25999450683594,3330800.0
2022-07-11,134.72999572753906,136.3300018310547,134.39999389648438,135.7100067138672,2927600.0
2022-07-12,134.44000244140625,136.1300048828125,134.0500030517578,134.7100067138672,2927100.0
2022-07-13,134.9199981689453,136.32000732421875,132.47000122070312,132.8800048828125,3121600.0
2022-07-14,135.66000366210938,137.1199951171875,132.86000061035156,133.80999755859375,5083100.0
2022-07-15,137.3699951171875,137.42999267578125,135.22999572753906,136.19000244140625,4051500.0
2022-07-18,134.47000122070312,138.8000030517578,134.08999633789062,138.02999877929688,4339300.0
2022-07-19,137.52000427246094,137.94000244140625,135.55999755859375,136.11000061035156,4207800.0
2022-07-20,137.4499969482422,138.5,135.72000122070312,138.05999755859375,5231800.0
2022-07-21,133.19000244140625,136.25,130.50999450683594,134.4600067138672,6467900.0
2022-07-22,132.47999572753906,135.02000427246094,131.19000244140625,131.67999267578125,5319400.0
2022-07-25,134.55999755859375,135.49000549316406,132.22999572753906,132.22999572753906,4086000.0
2022-07-26,133.91000366210938,134.69000244140625,131.75,133.69000244140625,5523600.0
2022-07-27,140.91000366210938,142.3699951171875,137.5500030517578,138.07000732421875,9649400.0
2022-07-28,141.6999969482422,142.4600067138672,139.41000366210938,141.4600067138672,5721000.0
2022-07-29,143.05999755859375,143.47000122070312,139.64999389648438,140.82000732421875,5559100.0
2022-08-01,143.7899932861328,144.10000610351562,142.1699981689453,143.0,4079200.0
2022-08-02,142.35000610351562,144.1699981689453,142.00999450683594,143.7899932861328,3301500.0
2022-08-03,143.6999969482422,144.19000244140625,142.3800048828125,142.55999755859375,2795300.0
2022-08-04,143.7899932861328,144.97000122070312,143.33999633789062,144.1199951171875,2658400.0
2022-08-05,144.55999755859375,144.8000030517578,141.38999938964844,142.22000122070312,3500200.0
2022-08-08,144.5800018310547,146.30999755859375,143.9499969482422,145.14999389648438,3350600.0
2022-08-09,145.5800018310547,145.82000732421875,143.58999633789062,145.4499969482422,3469700.0
2022-08-10,144.83999633789062,147.67999267578125,144.3699951171875,146.9199981689453,4069900.0
2022-08-11,143.61000061035156,145.88999938964844,143.47000122070312,145.77000427246094,2554000.0
2022-08-12,146.4600067138672,146.67999267578125,144.38999938964844,144.66000366210938,3290300.0
2022-08-15,146.69000244140625,146.88999938964844,145.5399932861328,145.99000549316406,2574100.0
2022-08-16,146.6300048828125,146.92999267578125,144.80999755859375,145.52000427246094,2925100.0
2022-08-17,145.5500030517578,146.91000366210938,145.25,145.4499969482422,2509500.0
2022-08-18,146.86000061035156,147.39999389648438,144.58999633789062,145.0,3177000.0
2022-08-19,146.3699951171875,146.9600067138672,145.39999389648438,145.85000610351562,2663200.0
2022-08-22,144.5800018310547,145.89999389648438,144.33999633789062,145.19000244140625,3515600.0
2022-08-23,143.86000061035156,145.22000122070312,143.74000549316406,144.5800018310547,1880300.0
2022-08-24,145.3300018310547,146.50999450683594,142.86000061035156,143.50999450683594,4701700.0
2022-08-25,147.07000732421875,147.3300018310547,143.7899932861328,145.30999755859375,2760200.0
2022-08-26,143.02000427246094,148.0399932861328,142.7899932861328,147.08999633789062,4347700.0
2022-08-29,144.88999938964844,146.57000732421875,142.5,142.97999572753906,3082800.0
2022-08-30,145.52000427246094,145.75999450683594,143.30999755859375,144.58999633789062,3358600.0
2022-08-31,143.9600067138672,147.2100067138672,143.75999450683594,145.94000244140625,6215000.0
2022-09-01,143.9199981689453,144.8000030517578,142.30999755859375,143.49000549316406,4492900.0
2022-09-02,141.97999572753906,145.77000427246094,141.22999572753906,144.3800048828125,4497100.0
2022-09-06,141.91000366210938,143.33999633789062,140.94000244140625,142.2899932861328,3897500.0
2022-09-07,145.5,145.9499969482422,142.6300048828125,142.8000030517578,4102800.0
2022-09-08,145.3699951171875,147.52999877929688,144.39999389648438,145.80999755859375,4326000.0
2022-09-09,145.6999969482422,147.32000732421875,142.42999267578125,147.14999389648438,5585400.0
2022-09-12,145.14999389648438,146.97999572753906,143.41000366210938,146.66000366210938,4513100.0
2022-09-13,137.74000549316406,143.44000244140625,137.47999572753906,142.49000549316406,6206700.0
2022-09-14,141.92999267578125,142.1699981689453,139.08999633789062,139.3800048828125,5726900.0
2022-09-15,141.02000427246094,143.0500030517578,140.82000732421875,141.89999389648438,4373800.0
2022-09-16,139.9499969482422,140.58999633789062,137.5,138.22000122070312,9607100.0
2022-09-19,140.7100067138672,140.8300018310547,138.82000732421875,139.0,3709100.0
2022-09-20,139.63999938964844,141.08999633789062,139.3000030517578,140.75,4205200.0
2022-09-21,136.77000427246094,140.8699951171875,136.6699981689453,140.2899932861328,4542800.0
2022-09-22,135.0500030517578,136.44000244140625,134.10000610351562,135.97999572753906,4566500.0
2022-09-23,132.3300018310547,133.75999450683594,130.42999267578125,133.7100067138672,6091300.0
2022-09-26,132.32000732421875,133.1300048828125,131.02000427246094,131.55999755859375,5177500.0
2022-09-27,132.67999267578125,133.99000549316406,131.72999572753906,132.32000732421875,4239600.0
2022-09-28,135.52000427246094,136.7100067138672,133.27999877929688,134.4600067138672,5573300.0
2022-09-29,134.63999938964844,135.3699951171875,132.9600067138672,135.35000610351562,5602900.0
2022-09-30,134.1699981689453,136.1999969482422,133.97000122070312,134.9499969482422,6201000.0
2022-10-03,138.89999389648438,139.8800048828125,136.1199951171875,136.25999450683594,5543900.0
2022-10-04,142.5399932861328,142.69000244140625,139.55999755859375,139.7899932861328,5648600.0
2022-10-05,141.22999572753906,141.88999938964844,138.0,140.3000030517578,4454600.0
2022-10-06,139.4199981689453,141.8800048828125,138.85000610351562,140.39999389648438,4533500.0
2022-10-07,137.58999633789062,139.2899932861328,137.0399932861328,138.9199981689453,4945800.0
2022-10-10,137.72999572753906,138.86000061035156,137.1199951171875,137.58999633789062,3785800.0
2022-10-11,137.14999389648438,138.58999633789062,136.85000610351562,137.97000122070312,4564800.0
2022-10-12,132.94000244140625,136.75999450683594,132.7899932861328,136.55999755859375,6461300.0
2022-10-13,133.0800018310547,134.10000610351562,129.5500030517578,130.80999755859375,6342000.0
2022-10-14,131.52000427246094,135.47000122070312,131.44000244140625,135.11000061035156,5650100.0
2022-10-17,133.83999633789062,135.64999389648438,133.22999572753906,133.22999572753906,5775300.0
2022-10-18,136.16000366210938,136.67999267578125,134.49000549316406,136.08999633789062,4273000.0
2022-10-19,135.74000549316406,136.82000732421875,135.3699951171875,136.02999877929688,3916100.0
2022-10-20,136.02000427246094,137.27000427246094,134.97000122070312,135.94000244140625,4800300.0
2022-10-21,136.4600067138672,136.67999267578125,134.8800048828125,135.02999877929688,4198600.0
2022-10-24,139.32000732421875,139.8300018310547,137.2100067138672,137.32000732421875,4176300.0
2022-10-25,140.6300048828125,141.89999389648438,139.74000549316406,140.0,5738500.0
2022-10-26,140.83999633789062,142.72999572753906,140.5,142.0,6662300.0
2022-10-27,140.6300048828125,142.8699951171875,140.11000061035156,140.1999969482422,7425300.0
2022-10-28,151.0,151.92999267578125,147.22999572753906,148.0,13902800.0
2022-10-31,151.55999755859375,152.07000732421875,147.24000549316406,150.0,8396000.0
2022-11-01,152.27999877929688,154.13999938964844,151.5,152.99000549316406,5502400.0
2022-11-02,150.02000427246094,154.3800048828125,149.97999572753906,152.57000732421875,6342100.0
2022-11-03,148.1699981689453,150.27999877929688,148.0399932861328,148.80999755859375,4937500.0
2022-11-04,148.8300018310547,149.7100067138672,146.14999389648438,148.5,7357000.0
2022-11-07,149.77999877929688,150.4199981689453,148.8300018310547,149.75,5150100.0
2022-11-08,149.89999389648438,150.9600067138672,148.4199981689453,150.0,3246500.0
2022-11-09,148.63999938964844,150.44000244140625,148.44000244140625,149.27999877929688,4848900.0
2022-11-10,150.4499969482422,152.0,148.13999938964844,151.88999938964844,6440900.0
2022-11-11,146.19000244140625,150.13999938964844,145.0500030517578,149.9600067138672,7576700.0
2022-11-14,145.4600067138672,147.32000732421875,144.66000366210938,146.25,6535800.0
2022-11-15,145.0,149.16000366210938,143.0800018310547,147.58999633789062,6421400.0
2022-11-16,144.8800048828125,147.27000427246094,144.63999938964844,145.30999755859375,4687300.0
2022-11-17,147.77000427246094,148.55999755859375,143.25999450683594,143.25999450683594,6115200.0
2022-11-18,148.8300018310547,150.30999755859375,148.4600067138672,148.80999755859375,3756500.0
2022-11-21,149.8800048828125,151.07000732421875,148.8699951171875,149.44000244140625,5312700.0
2022-11-22,151.60000610351562,151.77000427246094,149.5,150.08999633789062,3234700.0
2022-11-23,150.1199951171875,152.1699981689453,149.75999450683594,151.0500030517578,3026700.0
2022-11-25,151.0500030517578,151.7899932861328,150.22000122070312,151.1699981689453,1481200.0
2022-11-28,149.89999389648438,152.2100067138672,149.44000244140625,151.00999450683594,4909000.0
2022-11-29,148.6199951171875,149.60000610351562,147.82000732421875,149.05999755859375,5339000.0
2022-11-30,151.4600067138672,151.88999938964844,147.6699981689453,148.1999969482422,7464500.0
2022-12-01,151.80999755859375,153.36000061035156,150.9600067138672,152.25999450683594,3812600.0
2022-12-02,152.41000366210938,152.5500030517578,149.6199951171875,149.6199951171875,3046600.0
2022-12-05,150.6199951171875,152.39999389648438,149.89999389648438,151.8000030517578,3103800.0
2022-12-06,149.38999938964844,150.8699951171875,148.30999755859375,150.61000061035156,3161700.0
2022-12-07,148.7899932861328,150.72999572753906,148.3300018310547,150.00999450683594,4646100.0
2022-12-08,143.80999755859375,148.75,143.14999389648438,148.49000549316406,7332400.0
2022-12-09,141.57000732421875,144.1999969482422,141.1999969482422,143.3300018310547,6986800.0
2022-12-12,142.39999389648438,143.39999389648438,141.0399932861328,143.0399932861328,4053900.0
2022-12-13,140.5800018310547,144.97999572753906,140.17999267578125,144.72999572753906,10037600.0
2022-12-14,142.36000061035156,144.49000549316406,140.7100067138672,140.77999877929688,7511800.0
2022-12-15,140.1999969482422,144.00999450683594,139.92999267578125,141.97000122070312,6130400.0
2022-12-16,142.36000061035156,143.1300048828125,138.10000610351562,138.63999938964844,15119400.0
2022-12-19,141.6199951171875,144.25,141.25999450683594,142.80999755859375,5643700.0
2022-12-20,140.33999633789062,142.44000244140625,140.1699981689453,141.99000549316406,3925300.0
2022-12-21,141.47000122070312,142.14999389648438,139.47999572753906,141.6699981689453,4327400.0
2022-12-22,139.52999877929688,140.7899932861328,137.72999572753906,140.57000732421875,4692300.0
2022-12-23,140.02000427246094,140.64999389648438,138.61000061035156,139.50999450683594,1857900.0
2022-12-27,140.99000549316406,141.5,139.92999267578125,140.50999450683594,2784400.0
2022-12-28,138.97999572753906,141.41000366210938,138.80999755859375,140.99000549316406,2628300.0
2022-12-29,139.39999389648438,140.5,139.1199951171875,139.72000122070312,2617300.0
2022-12-30,140.0,140.11000061035156,138.27999877929688,138.97999572753906,2565400.0
2023-01-03,139.0399932861328,140.08999633789062,136.25999450683594,139.0,8245300.0
2023-01-04,139.9600067138672,140.97999572753906,137.36000061035156,140.5,6900800.0
2023-01-05,144.47999572753906,145.1199951171875,140.16000366210938,140.6300048828125,9254700.0
2023-01-06,148.57000732421875,149.47000122070312,145.7899932861328,145.7899932861328,6539600.0
2023-01-09,148.77000427246094,150.22999572753906,147.75,148.02000427246094,4977100.0
2023-01-10,149.55999755859375,149.89999389648438,147.74000549316406,148.97000122070312,3779400.0
2023-01-11,148.8000030517578,149.85000610351562,148.1199951171875,149.5,4451500.0
2023-01-12,149.91000366210938,150.08999633789062,146.5500030517578,147.77000427246094,4269400.0
2023-01-13,149.67999267578125,150.57000732421875,148.25999450683594,149.91000366210938,6543800.0
2023-01-17,146.97999572753906,149.17999267578125,146.63999938964844,149.17999267578125,5482000.0
2023-01-18,145.89999389648438,147.74000549316406,145.5,146.1300048828125,4543400.0
2023-01-19,145.13999938964844,145.6699981689453,143.66000366210938,145.17999267578125,5345700.0
2023-01-20,145.1199951171875,145.50999450683594,142.38999938964844,142.41000366210938,5878200.0
2023-01-23,144.3699951171875,145.8300018310547,143.85000610351562,145.64999389648438,5306400.0
2023-01-24,145.80999755859375,146.5399932861328,143.00999450683594,143.8300018310547,3851700.0
2023-01-25,148.07000732421875,148.5399932861328,145.1999969482422,145.72999572753906,4352500.0
2023-01-26,148.69000244140625,149.19000244140625,147.49000549316406,147.88999938964844,3808400.0
2023-01-27,146.72999572753906,148.1999969482422,146.1699981689453,148.05999755859375,4061700.0
2023-01-30,146.97999572753906,147.9499969482422,145.33999633789062,145.91000366210938,4485200.0
2023-01-31,149.30999755859375,149.97000122070312,147.47999572753906,147.5800018310547,6073000.0
2023-02-01,150.97000122070312,152.14999389648438,148.49000549316406,149.14999389648438,7111300.0
2023-02-02,146.9499969482422,150.17999267578125,145.77000427246094,150.02000427246094,8665700.0
2023-02-03,145.19000244140625,146.67999267578125,144.33999633789062,146.19000244140625,5557500.0
2023-02-06,141.97000122070312,143.27000427246094,141.47000122070312,141.47000122070312,6314200.0
2023-02-07,142.99000549316406,143.3699951171875,140.25,140.86000061035156,4952100.0
2023-02-08,143.80999755859375,144.16000366210938,141.82000732421875,142.05999755859375,4014500.0
2023-02-09,142.85000610351562,145.3000030517578,142.72999572753906,144.99000549316406,4146600.0
2023-02-10,143.6999969482422,143.94000244140625,142.58999633789062,143.36000061035156,3558000.0
2023-02-13,146.5800018310547,146.60000610351562,144.0,144.5,3547900.0
2023-02-14,147.49000549316406,147.58999633789062,144.88999938964844,145.88999938964844,4195500.0
2023-02-15,147.5500030517578,148.0,146.52000427246094,146.74000549316406,5334700.0
2023-02-16,146.72999572753906,148.0500030517578,145.27000427246094,145.6999969482422,4689200.0
2023-02-17,149.35000610351562,149.39999389648438,146.9199981689453,147.0800018310547,4617700.0
2023-02-21,147.08999633789062,148.5399932861328,145.5,148.25,5648800.0
2023-02-22,147.3300018310547,148.4499969482422,146.64999389648438,147.86000061035156,3540100.0
2023-02-23,144.72999572753906,146.42999267578125,142.6300048828125,146.41000366210938,5563000.0
2023-02-24,144.41000366210938,144.55999755859375,142.2100067138672,143.22999572753906,4593600.0
2023-02-27,144.1300048828125,146.0,143.85000610351562,144.5399932861328,5287900.0
2023-02-28,142.17999267578125,144.30999755859375,142.11000061035156,143.2100067138672,5648900.0
2023-03-01,141.2899932861328,142.47999572753906,140.0800018310547,141.8300018310547,4353800.0
2023-03-02,141.14999389648438,141.38999938964844,140.5399932861328,140.8699951171875,4621300.0
2023-03-03,141.89999389648438,142.44000244140625,141.0,142.27000427246094,4250300.0
2023-03-06,143.72000122070312,144.27000427246094,141.63999938964844,141.9499969482422,4498100.0
2023-03-07,142.8699951171875,144.1199951171875,141.8800048828125,143.6699981689453,4682100.0
2023-03-08,143.17999267578125,144.0399932861328,142.30999755859375,143.42999267578125,4393100.0
2023-03-09,141.08999633789062,143.85000610351562,140.69000244140625,143.8000030517578,5816500.0
2023-03-10,139.50999450683594,142.07000732421875,139.0,141.22000122070312,6332200.0
2023-03-13,139.72999572753906,142.39999389648438,139.6699981689453,140.08999633789062,6706400.0
2023-03-14,143.00999450683594,143.19000244140625,140.91000366210938,141.3000030517578,6487700.0
2023-03-15,144.4199981689453,144.92999267578125,142.72000122070312,143.47000122070312,7801500.0
2023-03-16,141.50999450683594,143.57000732421875,141.14999389648438,142.9499969482422,8213900.0
2023-03-17,142.4499969482422,142.88999938964844,140.49000549316406,141.27000427246094,9163900.0
2023-03-20,145.61000061035156,146.02999877929688,142.74000549316406,142.92999267578125,5601700.0
2023-03-21,144.6699981689453,146.63999938964844,144.25,146.17999267578125,5559100.0
2023-03-22,143.4600067138672,145.67999267578125,143.4199981689453,144.9499969482422,4630600.0
2023-03-23,142.3000030517578,143.85000610351562,141.1699981689453,143.00999450683594,6064400.0
2023-03-24,142.5399932861328,142.92999267578125,140.72000122070312,141.91000366210938,4406800.0
2023-03-27,143.89999389648438,144.85000610351562,143.00999450683594,143.41000366210938,4945900.0
2023-03-28,142.7899932861328,143.9499969482422,142.6300048828125,143.57000732421875,3462500.0
2023-03-29,143.80999755859375,144.05999755859375,143.4600067138672,143.86000061035156,3965000.0
2023-03-30,144.57000732421875,145.10000610351562,143.82000732421875,144.33999633789062,4601900.0
2023-03-31,144.83999633789062,145.27999877929688,144.47999572753906,144.89999389648438,5228100.0
2023-04-03,146.75999450683594,146.8000030517578,144.50999450683594,145.0,5674600.0
2023-04-04,146.30999755859375,146.3800048828125,142.77000427246094,145.58999633789062,6955000.0
2023-04-05,149.1199951171875,150.05999755859375,147.02000427246094,147.02000427246094,8223600.0
2023-04-06,149.61000061035156,149.9499969482422,148.44000244140625,149.39999389648438,4263500.0
2023-04-10,149.99000549316406,150.0,147.8800048828125,149.14999389648438,4984500.0
2023-04-11,149.9499969482422,150.2899932861328,149.52999877929688,150.0,5550100.0
2023-04-12,149.50999450683594,150.6999969482422,149.25,149.7100067138672,4717300.0
2023-04-13,150.3699951171875,150.55999755859375,148.8300018310547,149.6699981689453,3490800.0
2023-04-14,149.58999633789062,150.14999389648438,149.1999969482422,149.7899932861328,3227400.0
2023-04-17,150.49000549316406,150.5,149.58999633789062,150.3699951171875,2888400.0
2023-04-18,150.32000732421875,151.66000366210938,150.10000610351562,151.1300048828125,3267600.0
2023-04-19,148.77999877929688,150.47999572753906,148.64999389648438,150.24000549316406,4931500.0
2023-04-20,145.94000244140625,147.75,144.88999938964844,146.7899932861328,6716100.0
2023-04-21,146.22000122070312,146.57000732421875,144.89999389648438,144.89999389648438,4323600.0
2023-04-24,145.86000061035156,146.77000427246094,145.6199951171875,146.1300048828125,3889300.0
2023-04-25,148.0,149.17999267578125,146.1999969482422,146.27000427246094,6394500.0
2023-04-26,148.27999877929688,148.94000244140625,145.66000366210938,146.19000244140625,4522500.0
2023-04-27,149.94000244140625,150.4499969482422,148.75999450683594,148.85000610351562,6332800.0
2023-04-28,143.89999389648438,147.02000427246094,143.35000610351562,146.5,9431700.0
2023-05-01,143.2100067138672,144.57000732421875,142.61000061035156,144.52999877929688,5810900.0
2023-05-02,140.36000061035156,143.1999969482422,140.08999633789062,143.0,6764600.0
2023-05-03,139.91000366210938,141.22000122070312,139.69000244140625,140.58999633789062,5568400.0
2023-05-04,141.25999450683594,141.75999450683594,140.1300048828125,140.1300048828125,4849300.0
2023-05-05,143.55999755859375,143.89999389648438,141.1199951171875,141.5,5091900.0
2023-05-08,144.17999267578125,144.30999755859375,142.72000122070312,144.0,4526500.0
2023-05-09,142.02999877929688,144.0800018310547,141.75,143.80999755859375,5038300.0
2023-05-10,142.02999877929688,143.25,140.99000549316406,142.5,4738000.0
2023-05-11,142.6999969482422,143.41000366210938,141.72000122070312,141.72000122070312,4137800.0
2023-05-12,144.1199951171875,144.22999572753906,142.77000427246094,142.9499969482422,3914800.0
2023-05-15,144.6199951171875,144.83999633789062,143.39999389648438,143.74000549316406,4065200.0
2023-05-16,143.6999969482422,144.94000244140625,142.8699951171875,144.52000427246094,3657900.0
2023-05-17,141.5800018310547,144.5,140.86000061035156,144.44000244140625,6752600.0
2023-05-18,138.17999267578125,140.85000610351562,136.33999633789062,140.49000549316406,11619800.0
2023-05-19,139.02999877929688,140.14999389648438,138.02000427246094,138.6300048828125,7716200.0
2023-05-22,141.60000610351562,142.1699981689453,136.92999267578125,139.85000610351562,8884800.0
2023-05-23,141.3699951171875,141.77000427246094,140.32000732421875,140.92999267578125,5300200.0
2023-05-24,140.0,141.6699981689453,139.88999938964844,141.39999389648438,4794600.0
2023-05-25,135.75999450683594,137.3000030517578,134.9199981689453,136.42999267578125,9328400.0
2023-05-26,135.14999389648438,136.47999572753906,134.10000610351562,135.24000549316406,8849000.0
2023-05-30,135.1199951171875,135.7899932861328,133.7100067138672,134.1699981689453,6874700.0
2023-05-31,137.25,138.72999572753906,135.32000732421875,136.13999938964844,7811200.0
2023-06-01,138.91000366210938,139.1999969482422,137.17999267578125,137.36000061035156,6245500.0
2023-06-02,131.19000244140625,131.35000610351562,124.91999816894531,129.0,37239900.0
2023-06-05,132.22000122070312,133.00999450683594,130.88999938964844,132.0,9068400.0
2023-06-06,128.5399932861328,131.9199981689453,127.38999938964844,131.19000244140625,11129200.0
2023-06-07,126.55000305175781,129.0,126.05000305175781,128.83999633789062,11273700.0
2023-06-08,130.32000732421875,130.41000366210938,127.79000091552734,128.0,8757700.0
2023-06-09,131.36000061035156,131.89999389648438,130.0,130.4199981689453,5612900.0
2023-06-12,130.77999877929688,131.8000030517578,129.4600067138672,131.69000244140625,4451900.0
2023-06-13,129.8800048828125,130.6999969482422,129.14999389648438,130.6999969482422,5139100.0
2023-06-14,128.0500030517578,129.6999969482422,127.72000122070312,129.52000427246094,8696300.0
2023-06-15,132.75999450683594,133.25,129.60000610351562,130.50999450683594,8904800.0
2023-06-16,130.92999267578125,132.07000732421875,130.69000244140625,131.16000366210938,13013700.0
2023-06-20,131.22999572753906,131.89999389648438,129.83999633789062,131.3699951171875,7027600.0
2023-06-21,132.67999267578125,133.85000610351562,130.99000549316406,131.0,6577800.0
2023-06-22,134.33999633789062,134.47999572753906,132.67999267578125,132.9600067138672,4841700.0
2023-06-23,132.8000030517578,134.60000610351562,132.60000610351562,133.6999969482422,5325100.0
2023-06-26,134.85000610351562,134.97999572753906,132.99000549316406,133.14999389648438,4426700.0
2023-06-27,136.1699981689453,136.60000610351562,134.85000610351562,135.0,4046300.0
2023-06-28,136.27000427246094,136.33999633789062,135.1199951171875,136.25,3263300.0
2023-06-29,136.83999633789062,137.27999877929688,135.91000366210938,135.9499969482422,3071400.0
2023-06-30,138.89999389648438,139.17999267578125,137.00999450683594,137.25999450683594,4833000.0
2023-07-03,139.3300018310547,139.88999938964844,138.1699981689453,138.9199981689453,1862600.0
2023-07-05,139.55999755859375,139.64999389648438,137.91000366210938,138.8300018310547,3324300.0
2023-07-06,139.16000366210938,139.72000122070312,138.5500030517578,138.63999938964844,3108600.0
2023-07-07,138.97000122070312,139.9499969482422,137.88999938964844,138.5,3070500.0
2023-07-10,138.33999633789062,140.35000610351562,138.07000732421875,139.02999877929688,5624700.0
2023-07-11,140.02000427246094,140.0800018310547,137.91000366210938,137.9199981689453,3639600.0
2023-07-12,140.88999938964844,141.25,139.57000732421875,140.72000122070312,4288500.0
2023-07-13,140.69000244140625,141.1999969482422,139.1300048828125,141.08999633789062,3423500.0
2023-07-14,139.67999267578125,140.33999633789062,138.4600067138672,138.97000122070312,4044400.0
2023-07-17,138.0,139.64999389648438,137.77000427246094,139.32000732421875,4908900.0
2023-07-18,138.4499969482422,140.4600067138672,137.50999450683594,138.08999633789062,5261800.0
2023-07-19,137.5800018310547,140.4199981689453,137.36000061035156,139.6999969482422,4857600.0
2023-07-20,140.10000610351562,141.27000427246094,138.35000610351562,138.35000610351562,5448900.0
2023-07-21,140.89999389648438,141.83999633789062,140.08999633789062,140.85000610351562,12713200.0
2023-07-24,141.3699951171875,142.49000549316406,140.5399932861328,140.57000732421875,5012000.0
2023-07-25,142.47000122070312,142.83999633789062,140.88999938964844,142.30999755859375,4271700.0
2023-07-26,141.08999633789062,141.75,139.77000427246094,141.3800048828125,4436400.0
2023-07-27,139.8800048828125,142.5399932861328,139.38999938964844,141.97000122070312,5560900.0
2023-07-28,140.8699951171875,142.13999938964844,138.33999633789062,138.8800048828125,7683100.0
2023-07-31,137.77000427246094,140.60000610351562,137.19000244140625,140.60000610351562,5633900.0
2023-08-01,137.25999450683594,138.4499969482422,135.83999633789062,138.11000061035156,4167300.0
2023-08-02,135.77999877929688,137.3000030517578,135.27000427246094,137.3000030517578,4810100.0
2023-08-03,135.3699951171875,135.97000122070312,134.7100067138672,135.47999572753906,2753600.0
2023-08-04,134.60000610351562,136.47000122070312,134.4600067138672,135.7899932861328,3255600.0
2023-08-07,136.64999389648438,137.17999267578125,135.00999450683594,135.4600067138672,3554400.0
2023-08-08,136.25999450683594,137.57000732421875,136.19000244140625,136.49000549316406,3242500.0
2023-08-09,137.7100067138672,138.36000061035156,136.0800018310547,136.22999572753906,4092900.0
2023-08-10,137.72999572753906,139.44000244140625,137.5800018310547,138.64999389648438,2492800.0
2023-08-11,138.33999633789062,138.57000732421875,137.02000427246094,137.0800018310547,2886800.0
2023-08-14,139.5,139.88999938964844,138.16000366210938,138.9499969482422,3117800.0
2023-08-15,138.5800018310547,139.60000610351562,138.17999267578125,138.7100067138672,2664500.0
2023-08-16,138.25,139.67999267578125,138.22000122070312,138.92999267578125,2755600.0
2023-08-17,136.3699951171875,139.1300048828125,136.1699981689453,138.66000366210938,3916300.0
2023-08-18,136.13999938964844,137.3699951171875,135.6300048828125,136.3300018310547,3602600.0
2023-08-21,135.5500030517578,136.60000610351562,134.72999572753906,135.80999755859375,4141100.0
2023-08-22,135.16000366210938,135.33999633789062,134.2100067138672,135.02999877929688,3239900.0
2023-08-23,136.3300018310547,136.80999755859375,135.75999450683594,136.22000122070312,3267800.0
2023-08-24,133.32000732421875,136.27999877929688,133.22000122070312,134.99000549316406,6200000.0
2023-08-25,133.35000610351562,133.9600067138672,131.47000122070312,132.83999633789062,5732600.0
2023-08-28,135.17999267578125,135.30999755859375,134.0399932861328,134.3000030517578,3975300.0
2023-08-29,136.74000549316406,137.07000732421875,135.02000427246094,135.5,3502300.0
2023-08-30,137.38999938964844,137.8300018310547,136.72000122070312,137.4199981689453,3185200.0
2023-08-31,136.25,138.08999633789062,135.99000549316406,137.6999969482422,6627300.0
2023-09-01,137.3300018310547,137.6699981689453,136.24000549316406,137.05999755859375,3039800.0
2023-09-05,136.88999938964844,138.7899932861328,136.5,137.3300018310547,3881200.0
2023-09-06,134.1300048828125,138.97999572753906,132.39999389648438,137.0500030517578,10514700.0
2023-09-07,137.27999877929688,139.9600067138672,134.5,134.85000610351562,8462200.0
2023-09-08,137.6300048828125,139.3800048828125,136.77000427246094,137.88999938964844,4273100.0
2023-09-11,140.25999450683594,141.25999450683594,138.0399932861328,138.30999755859375,5271800.0
2023-09-12,140.11000061035156,140.61000061035156,138.8699951171875,140.47000122070312,4862500.0
2023-09-13,141.5,142.13999938964844,139.7899932861328,140.44000244140625,5427100.0
2023-09-14,143.1199951171875,144.1300048828125,141.1699981689453,141.75999450683594,7191200.0
2023-09-15,141.92999267578125,144.92999267578125,141.4499969482422,143.97000122070312,19544200.0
2023-09-18,140.80999755859375,143.49000549316406,140.6300048828125,143.24000549316406,4000800.0
2023-09-19,142.47000122070312,142.5,140.1999969482422,141.0,5252800.0
2023-09-20,142.07000732421875,143.0500030517578,141.4199981689453,142.77000427246094,3396100.0
2023-09-21,139.99000549316406,143.07000732421875,139.94000244140625,141.92999267578125,4297400.0
2023-09-22,139.35000610351562,140.2899932861328,139.3000030517578,139.30999755859375,3175300.0
2023-09-25,140.00999450683594,140.0399932861328,138.17999267578125,138.72999572753906,3910500.0
2023-09-26,140.4600067138672,141.27999877929688,139.6300048828125,140.00999450683594,4661000.0
2023-09-27,139.6999969482422,140.83999633789062,138.6300048828125,140.30999755859375,3396900.0
2023-09-28,139.6999969482422,140.75999450683594,139.22000122070312,140.22999572753906,2791900.0
2023-09-29,140.0500030517578,140.88999938964844,139.55999755859375,139.6699981689453,2804500.0
2023-10-02,139.25999450683594,140.49000549316406,138.5399932861328,139.9199981689453,2935500.0
2023-10-03,136.42999267578125,138.75999450683594,136.2100067138672,138.75999450683594,4468200.0
2023-10-04,138.05999755859375,138.4199981689453,135.82000732421875,136.42999267578125,3559400.0
2023-10-05,137.42999267578125,138.5500030517578,136.83999633789062,138.19000244140625,3686000.0
2023-10-06,139.02999877929688,139.4600067138672,136.86000061035156,137.22999572753906,4870900.0
2023-10-09,140.13999938964844,140.6999969482422,138.72000122070312,139.27000427246094,3800500.0
2023-10-10,142.41000366210938,142.47000122070312,140.1199951171875,140.22999572753906,3761800.0
2023-10-11,143.1199951171875,143.52999877929688,141.7100067138672,142.24000549316406,3752500.0
2023-10-12,141.13999938964844,143.88999938964844,139.74000549316406,143.55999755859375,4125900.0
2023-10-13,141.6699981689453,142.4199981689453,140.52000427246094,141.74000549316406,3181200.0
2023-10-16,143.24000549316406,143.67999267578125,142.05999755859375,142.8800048828125,3009200.0
2023-10-17,142.77000427246094,144.16000366210938,141.47999572753906,143.3300018310547,3663800.0
2023-10-18,139.69000244140625,142.63999938964844,139.5800018310547,142.4499969482422,5464100.0
2023-10-19,137.83999633789062,140.0800018310547,137.75,139.86000061035156,6731800.0
2023-10-20,136.99000549316406,138.8800048828125,136.85000610351562,138.41000366210938,5723300.0
2023-10-23,137.74000549316406,139.05999755859375,136.9199981689453,136.9199981689453,3353100.0
2023-10-24,141.07000732421875,141.30999755859375,138.6999969482422,139.0399932861328,5045100.0
2023-10-25,140.99000549316406,143.30999755859375,137.69000244140625,143.22999572753906,9277900.0
2023-10-26,142.86000061035156,143.3000030517578,138.4199981689453,139.44000244140625,7252000.0
2023-10-27,140.0,143.38999938964844,139.1999969482422,142.94000244140625,5429700.0
2023-10-30,141.57000732421875,142.27000427246094,139.47000122070312,141.32000732421875,4830400.0
2023-10-31,143.86000061035156,144.22999572753906,141.2899932861328,141.5399932861328,3971900.0
2023-11-01,145.0500030517578,145.42999267578125,143.4199981689453,144.58999633789062,4277100.0
2023-11-02,146.5,146.5500030517578,143.89999389648438,145.0,4880400.0
2023-11-03,147.49000549316406,148.17999267578125,146.75,147.6300048828125,4323900.0
2023-11-06,147.33999633789062,148.66000366210938,147.05999755859375,147.58999633789062,3253900.0
2023-11-07,147.1300048828125,147.97999572753906,146.8699951171875,147.6699981689453,3504000.0
2023-11-08,146.63999938964844,147.7100067138672,146.0399932861328,147.0,3558600.0
2023-11-09,146.88999938964844,147.60000610351562,146.22000122070312,146.47000122070312,3347200.0
2023-11-10,147.61000061035156,147.77000427246094,145.9199981689453,147.35000610351562,4010900.0
2023-11-13,147.2100067138672,147.8800048828125,146.58999633789062,147.49000549316406,3151900.0
2023-11-14,147.00999450683594,148.5,146.4499969482422,148.02000427246094,5262800.0
2023-11-15,147.1999969482422,147.5,145.77000427246094,146.8000030517578,4675000.0
2023-11-16,147.49000549316406,149.2899932861328,147.07000732421875,148.9499969482422,3641000.0
2023-11-17,147.7100067138672,148.57000732421875,147.1199951171875,147.9600067138672,3267800.0
2023-11-20,148.5,148.92999267578125,147.24000549316406,147.7899932861328,4007700.0
2023-11-21,148.61000061035156,149.4499969482422,148.13999938964844,149.42999267578125,3112300.0
2023-11-22,148.91000366210938,149.60000610351562,148.6699981689453,149.02000427246094,2913800.0
2023-11-24,148.97999572753906,149.41000366210938,148.3000030517578,148.8800048828125,1341400.0
2023-11-27,148.8000030517578,149.4499969482422,148.14999389648438,148.97999572753906,3923200.0
2023-11-28,148.3800048828125,148.92999267578125,147.9600067138672,148.36000061035156,3096900.0
2023-11-29,149.5500030517578,149.6199951171875,148.58999633789062,148.97000122070312,4326500.0
2023-11-30,150.4499969482422,150.6699981689453,148.19000244140625,148.30999755859375,5596100.0
2023-12-01,152.25,152.83999633789062,150.2899932861328,150.2899932861328,4390900.0
2023-12-04,152.8000030517578,153.42999267578125,151.3800048828125,151.42999267578125,4127700.0
2023-12-05,154.0,154.52999877929688,151.97999572753906,152.85000610351562,4577400.0
2023-12-06,155.5,155.6199951171875,153.69000244140625,154.92999267578125,5433600.0
2023-12-07,156.36000061035156,156.91000366210938,155.0500030517578,155.83999633789062,4232200.0
2023-12-08,156.39999389648438,157.0,154.24000549316406,156.80999755859375,3791300.0
2023-12-11,158.85000610351562,160.22999572753906,158.0,158.0500030517578,5170800.0
2023-12-12,160.44000244140625,161.19000244140625,159.02000427246094,159.80999755859375,5049300.0
2023-12-13,159.5500030517578,160.32000732421875,158.57000732421875,159.9499969482422,5195300.0
2023-12-14,156.8699951171875,158.57000732421875,156.1999969482422,158.4600067138672,5758600.0
2023-12-15,156.14999389648438,157.38999938964844,154.89999389648438,156.8699951171875,10095800.0
2023-12-18,156.25999450683594,157.36000061035156,155.0500030517578,156.42999267578125,4072300.0
2023-12-19,155.8699951171875,156.74000549316406,155.33999633789062,156.14999389648438,2722800.0
2023-12-20,154.5399932861328,156.66000366210938,154.1199951171875,156.17999267578125,3866600.0
2023-12-21,154.92999267578125,155.38999938964844,154.27000427246094,155.25,3213600.0
2023-12-22,155.7100067138672,156.17999267578125,154.32000732421875,155.16000366210938,2783900.0
2023-12-26,156.8300018310547,157.27999877929688,153.83999633789062,155.11000061035156,2991200.0
2023-12-27,157.94000244140625,158.52000427246094,155.80999755859375,156.02000427246094,3575700.0
2023-12-28,158.9499969482422,159.30999755859375,157.75,158.1699981689453,3013000.0
2023-12-29,160.3300018310547,160.8800048828125,158.3699951171875,158.85000610351562,3867900.0
2024-01-02,161.91000366210938,163.0,160.3300018310547,160.3300018310547,5049700.0
2024-01-03,162.0800018310547,164.5,161.8699951171875,163.0,4608600.0
2024-01-04,162.3000030517578,163.57000732421875,162.17999267578125,162.85000610351562,4068700.0
2024-01-05,163.3699951171875,163.4499969482422,161.74000549316406,162.25,4552800.0
2024-01-08,163.41000366210938,163.99000549316406,162.32000732421875,163.47000122070312,4135100.0
2024-01-09,163.1999969482422,163.8000030517578,161.6999969482422,163.0500030517578,4102500.0
2024-01-10,163.2899932861328,163.69000244140625,161.80999755859375,163.1999969482422,4502200.0
2024-01-11,162.1699981689453,163.1300048828125,161.8300018310547,163.0,3662000.0
2024-01-12,162.5399932861328,163.75,162.27000427246094,163.39999389648438,3394300.0
2024-01-16,163.0800018310547,163.24000549316406,160.10000610351562,161.82000732421875,4839800.0
2024-01-17,164.27000427246094,165.08999633789062,162.75999450683594,163.11000061035156,5598000.0
2024-01-18,164.88999938964844,165.3800048828125,162.27000427246094,162.6199951171875,4041000.0
2024-01-19,165.16000366210938,165.9499969482422,164.1999969482422,164.3800048828125,4281700.0
2024-01-22,164.3800048828125,165.75,164.25999450683594,165.3000030517578,5253300.0
2024-01-23,163.74000549316406,165.7899932861328,163.4499969482422,164.9499969482422,6194000.0
2024-01-24,162.0,164.64999389648438,161.8699951171875,163.52000427246094,5743000.0
2024-01-25,162.55999755859375,163.44000244140625,161.99000549316406,162.6699981689453,7629700.0
2024-01-26,162.16000366210938,165.69000244140625,159.58999633789062,159.9199981689453,8882500.0
2024-01-29,163.08999633789062,163.55999755859375,159.49000549316406,161.69000244140625,6604100.0
2024-01-30,161.6999969482422,163.77999877929688,161.57000732421875,162.52000427246094,6502700.0
2024-01-31,161.22999572753906,162.86000061035156,160.4600067138672,162.3300018310547,5427200.0
2024-02-01,162.5,163.0,160.24000549316406,161.22999572753906,5104000.0
2024-02-02,161.77999877929688,163.22999572753906,161.2899932861328,162.74000549316406,4164200.0
2024-02-05,162.00999450683594,162.1999969482422,159.91000366210938,160.14999389648438,4311400.0
2024-02-06,161.0,162.36000061035156,160.58999633789062,161.8800048828125,4142300.0
2024-02-07,161.77999877929688,162.3000030517578,160.8000030517578,161.75,3686800.0
2024-02-08,160.92999267578125,162.0,159.22000122070312,161.77999877929688,4052200.0
2024-02-09,162.19000244140625,162.63999938964844,160.27999877929688,161.47999572753906,4475500.0
2024-02-12,161.75999450683594,162.3699951171875,161.10000610351562,162.13999938964844,3261900.0
2024-02-13,161.47999572753906,162.91000366210938,159.97999572753906,162.13999938964844,4783600.0
2024-02-14,161.4199981689453,161.99000549316406,160.9199981689453,161.72000122070312,3782500.0
2024-02-15,161.57000732421875,162.08999633789062,160.85000610351562,161.72000122070312,3363600.0
2024-02-16,160.41000366210938,161.36000061035156,159.6199951171875,161.22999572753906,4594300.0
2024-02-20,162.0500030517578,163.36000061035156,161.3000030517578,161.3000030517578,4066700.0
2024-02-21,164.0500030517578,164.0800018310547,162.72999572753906,162.80999755859375,3928000.0
2024-02-22,163.5500030517578,164.5,162.7899932861328,163.3699951171875,4394800.0
2024-02-23,164.33999633789062,165.50999450683594,163.3800048828125,163.3800048828125,3910500.0
2024-02-26,163.91000366210938,164.3800048828125,162.89999389648438,163.1999969482422,3907600.0
2024-02-27,164.6199951171875,164.6699981689453,162.94000244140625,163.52999877929688,3403800.0
2024-02-28,163.8000030517578,164.57000732421875,163.16000366210938,164.2100067138672,3354000.0
2024-02-29,163.3000030517578,164.5,162.4499969482422,164.42999267578125,5128400.0
2024-03-01,163.3699951171875,163.75999450683594,162.02000427246094,162.69000244140625,3298400.0
2024-03-04,163.33999633789062,163.7899932861328,162.33999633789062,162.69000244140625,3531400.0
2024-03-05,165.89999389648438,166.77000427246094,163.57000732421875,164.41000366210938,9049500.0
2024-03-06,167.4199981689453,168.1300048828125,165.8000030517578,165.8000030517578,5924100.0
2024-03-07,164.38999938964844,168.63999938964844,164.0800018310547,168.44000244140625,5953800.0
2024-03-08,163.99000549316406,165.44000244140625,163.5,164.27000427246094,4443500.0
2024-03-11,164.75999450683594,165.60000610351562,163.1300048828125,164.10000610351562,4138100.0
2024-03-12,163.67999267578125,164.64999389648438,163.33999633789062,164.2899932861328,3800300.0
2024-03-13,164.08999633789062,164.92999267578125,163.47999572753906,164.0800018310547,4441400.0
2024-03-14,162.86000061035156,163.3800048828125,161.92999267578125,163.11000061035156,3967400.0
2024-03-15,161.80999755859375,164.89999389648438,161.6699981689453,163.22999572753906,9849300.0
2024-03-18,161.14999389648438,162.02000427246094,159.3699951171875,161.8800048828125,4803000.0
2024-03-19,160.74000549316406,162.0,160.64999389648438,161.80999755859375,3232800.0
2024-03-20,161.16000366210938,161.58999633789062,160.1199951171875,160.67999267578125,4007600.0
2024-03-21,160.92999267578125,161.92999267578125,160.16000366210938,161.6300048828125,3312400.0
2024-03-22,160.61000061035156,161.52999877929688,158.83999633789062,161.47000122070312,3546400.0
2024-03-25,161.1199951171875,161.3699951171875,160.1300048828125,160.30999755859375,4183800.0
2024-03-26,161.10000610351562,161.72999572753906,159.86000061035156,160.6199951171875,4195900.0
2024-03-27,162.00999450683594,162.47999572753906,161.33999633789062,162.22999572753906,4479800.0
2024-03-28,163.22000122070312,163.74000549316406,162.00999450683594,162.9499969482422,3919700.0
2024-04-01,162.6699981689453,163.2899932861328,161.60000610351562,163.22000122070312,3256800.0
2024-04-02,162.0800018310547,162.3800048828125,161.19000244140625,161.9199981689453,4124900.0
2024-04-03,163.25999450683594,163.41000366210938,161.52999877929688,161.89999389648438,3245900.0
2024-04-04,161.61000061035156,164.52000427246094,161.4199981689453,163.8800048828125,3331600.0
2024-04-05,161.11000061035156,162.32000732421875,160.3000030517578,161.3800048828125,3180200.0
2024-04-08,160.89999389648438,161.77000427246094,159.50999450683594,159.91000366210938,4012000.0
2024-04-09,161.0,161.5800018310547,160.07000732421875,161.08999633789062,3359000.0
2024-04-10,160.3800048828125,161.02999877929688,159.3800048828125,161.02999877929688,4438900.0
2024-04-11,160.69000244140625,160.97999572753906,159.75999450683594,160.57000732421875,4790900.0
2024-04-12,160.0500030517578,160.8699951171875,159.61000061035156,160.1199951171875,3827400.0
2024-04-15,159.82000732421875,162.0,159.3800048828125,162.0,4494600.0
2024-04-16,159.7899932861328,160.60000610351562,159.13999938964844,160.60000610351562,3810400.0
2024-04-17,160.08999633789062,160.64999389648438,159.41000366210938,159.5800018310547,4098300.0
2024-04-18,160.85000610351562,161.50999450683594,160.05999755859375,160.05999755859375,3246600.0
2024-04-19,162.3300018310547,162.38999938964844,160.6999969482422,161.4600067138672,5005900.0
2024-04-22,162.36000061035156,164.61000061035156,162.11000061035156,163.85000610351562,3701900.0
2024-04-23,163.25,163.8699951171875,162.35000610351562,162.69000244140625,4165100.0
2024-04-24,164.17999267578125,164.5500030517578,162.16000366210938,162.58999633789062,4713700.0
2024-04-25,164.0500030517578,165.19000244140625,161.6999969482422,164.77000427246094,5817300.0
2024-04-26,163.9600067138672,164.1699981689453,160.6199951171875,162.2100067138672,7969000.0
2024-04-29,164.25,164.6999969482422,163.2100067138672,163.77999877929688,3451400.0
2024-04-30,164.1699981689453,164.4499969482422,163.07000732421875,164.25,4122400.0
2024-05-01,165.47000122070312,166.5,163.99000549316406,164.5,6020800.0
2024-05-02,164.91000366210938,166.30999755859375,164.52000427246094,166.30999755859375,3449800.0
2024-05-03,164.60000610351562,165.24000549316406,163.55999755859375,164.91000366210938,4274900.0
2024-05-06,162.3699951171875,164.85000610351562,161.80999755859375,164.19000244140625,6022300.0
2024-05-07,162.19000244140625,162.80999755859375,161.61000061035156,162.75,4611400.0
2024-05-08,162.8300018310547,164.08999633789062,162.25,162.5,5106000.0
2024-05-09,164.67999267578125,164.72000122070312,162.49000549316406,163.25,4774700.0
2024-05-10,164.1999969482422,164.94000244140625,163.52999877929688,164.41000366210938,3084800.0
2024-05-13,163.35000610351562,164.99000549316406,162.72000122070312,164.99000549316406,3686200.0
2024-05-14,162.41000366210938,164.5,161.72000122070312,163.9499969482422,4657200.0
2024-05-15,162.67999267578125,164.0399932861328,162.50999450683594,162.97999572753906,4647400.0
2024-05-16,163.5800018310547,163.67999267578125,162.14999389648438,162.8800048828125,3217700.0
2024-05-17,164.0,164.0,162.55999755859375,163.11000061035156,2921400.0
2024-05-20,163.89999389648438,164.1999969482422,163.14999389648438,164.07000732421875,2983400.0
2024-05-21,164.36000061035156,164.72999572753906,163.64999389648438,164.32000732421875,3218000.0
2024-05-22,165.5,165.8699951171875,163.25999450683594,163.6699981689453,4197800.0
2024-05-23,164.97000122070312,165.60000610351562,164.2100067138672,164.3800048828125,3629200.0
2024-05-24,166.0,166.1999969482422,164.75999450683594,165.2100067138672,3722100.0
2024-05-28,167.30999755859375,168.7100067138672,165.3699951171875,165.5399932861328,5729300.0
2024-05-29,168.8800048828125,169.11000061035156,167.1300048828125,167.61000061035156,6166000.0
2024-05-30,170.6999969482422,171.07000732421875,168.47000122070312,169.1699981689453,6210400.0
2024-05-31,174.9600067138672,175.27999877929688,169.75999450683594,170.08999633789062,8684300.0
2024-06-03,173.0800018310547,178.47000122070312,171.17999267578125,174.5,7801600.0
2024-06-04,177.91000366210938,178.85000610351562,173.07000732421875,173.0800018310547,7238200.0
2024-06-05,180.27000427246094,181.1699981689453,178.27000427246094,179.02000427246094,8973500.0
2024-06-06,179.77000427246094,182.6699981689453,179.39999389648438,180.27000427246094,7651300.0
2024-06-07,179.82000732421875,180.66000366210938,179.27000427246094,179.52000427246094,5994200.0
2024-06-10,180.69000244140625,182.30999755859375,179.25,179.92999267578125,6775100.0
2024-06-11,178.39999389648438,180.89999389648438,178.0399932861328,180.75,7331000.0
2024-06-12,173.7899932861328,177.2100067138672,171.17999267578125,176.8800048828125,10923100.0
2024-06-13,175.11000061035156,175.39999389648438,173.17999267578125,174.17999267578125,5444700.0
2024-06-14,175.99000549316406,176.0800018310547,174.2100067138672,175.02999877929688,4045200.0
2024-06-17,177.3800048828125,178.8300018310547,174.80999755859375,175.99000549316406,6591900.0
2024-06-18,177.61000061035156,178.25,175.57000732421875,177.8699951171875,5712000.0
2024-06-20,176.44000244140625,179.02000427246094,175.77000427246094,176.50999450683594,6596400.0
2024-06-21,176.72999572753906,177.4199981689453,174.1199951171875,175.4600067138672,13901200.0
2024-06-24,177.9499969482422,178.75,176.1699981689453,177.4499969482422,5958300.0
2024-06-25,177.6300048828125,178.8000030517578,177.25999450683594,178.4600067138672,5910400.0
2024-06-26,176.30999755859375,177.52000427246094,173.77000427246094,177.00999450683594,5316600.0
2024-06-27,177.4199981689453,177.61000061035156,175.7100067138672,176.30999755859375,3157400.0
2024-06-28,176.17999267578125,178.8699951171875,176.11000061035156,177.67999267578125,5172300.0
2024-07-01,179.0800018310547,179.1699981689453,176.72999572753906,177.58999633789062,3257400.0
2024-07-02,179.97999572753906,180.0,177.6999969482422,178.1199951171875,3317400.0
2024-07-03,178.4600067138672,179.60000610351562,178.0,178.8699951171875,1652900.0
2024-07-05,179.24000549316406,179.47999572753906,177.92999267578125,178.91000366210938,3256500.0
2024-07-08,179.1699981689453,179.92999267578125,178.24000549316406,179.0399932861328,2370200.0
2024-07-09,179.0500030517578,180.30999755859375,178.4600067138672,179.67999267578125,2940800.0
2024-07-10,180.52000427246094,181.0800018310547,178.63999938964844,178.63999938964844,3338400.0
2024-07-11,178.80999755859375,180.82000732421875,177.91000366210938,179.25,4758300.0
2024-07-12,179.5399932861328,180.7899932861328,178.5500030517578,179.44000244140625,3043900.0
2024-07-15,181.75,182.33999633789062,178.6699981689453,178.75,4028300.0
2024-07-16,182.97999572753906,183.82000732421875,181.25,181.97000122070312,5437500.0
2024-07-17,183.55999755859375,185.4199981689453,182.25999450683594,183.75999450683594,5228500.0
2024-07-18,182.2899932861328,183.8000030517578,181.72000122070312,183.6300048828125,4236900.0
2024-07-19,182.0500030517578,183.24000549316406,181.94000244140625,182.22000122070312,2494900.0
2024-07-22,177.44000244140625,181.69000244140625,176.77999877929688,181.4199981689453,4391100.0
2024-07-23,176.55999755859375,177.64999389648438,175.7100067138672,177.6199951171875,3621200.0
2024-07-24,176.88999938964844,177.52999877929688,174.22999572753906,177.05999755859375,4499600.0
2024-07-25,175.13999938964844,180.3300018310547,175.02000427246094,178.25,4166300.0
2024-07-26,175.52999877929688,176.5500030517578,173.8300018310547,175.69000244140625,3117200.0
2024-07-29,176.8699951171875,177.02999877929688,175.07000732421875,175.7100067138672,2400800.0
2024-07-30,175.36000061035156,177.88999938964844,173.74000549316406,177.58999633789062,4848100.0
2024-07-31,182.27999877929688,182.75,176.88999938964844,180.3300018310547,8036700.0
2024-08-01,187.07000732421875,187.50999450683594,181.82000732421875,181.8699951171875,5228400.0
2024-08-02,188.75999450683594,193.77000427246094,188.3000030517578,189.0,7922800.0
2024-08-05,186.8699951171875,193.47999572753906,185.38999938964844,192.3699951171875,6523000.0
2024-08-06,189.86000061035156,192.64999389648438,186.52000427246094,186.9499969482422,4492100.0
2024-08-07,190.58999633789062,193.92999267578125,189.86000061035156,189.86000061035156,4685900.0
2024-08-08,193.61000061035156,193.83999633789062,190.0,190.44000244140625,5437100.0
2024-08-09,194.1999969482422,194.3800048828125,192.11000061035156,193.6699981689453,2802200.0
2024-08-12,194.9499969482422,195.24000549316406,193.25999450683594,194.1999969482422,2870800.0
2024-08-13,195.3300018310547,195.92999267578125,193.8800048828125,195.6999969482422,3736900.0
2024-08-14,196.49000549316406,197.02999877929688,194.47999572753906,194.97999572753906,3248100.0
2024-08-15,194.6300048828125,196.8300018310547,192.8800048828125,196.32000732421875,4673300.0
2024-08-16,196.55999755859375,196.72999572753906,193.38999938964844,194.38999938964844,3161700.0
2024-08-19,197.5800018310547,198.7899932861328,196.3300018310547,197.16000366210938,2786400.0
2024-08-20,196.22000122070312,198.07000732421875,196.13999938964844,196.80999755859375,2885500.0
2024-08-21,195.4600067138672,197.1199951171875,195.2100067138672,196.3699951171875,3252500.0
2024-08-22,196.44000244140625,197.14999389648438,195.17999267578125,195.88999938964844,3034900.0
2024-08-23,198.5800018310547,199.14999389648438,196.49000549316406,197.75,2481100.0
2024-08-26,200.42999267578125,200.60000610351562,199.0,199.0,2537500.0
2024-08-27,204.02999877929688,204.11000061035156,200.24000549316406,201.13999938964844,3687000.0
2024-08-28,201.41000366210938,205.27999877929688,201.0800018310547,205.27999877929688,4062900.0
2024-08-29,200.0800018310547,201.41000366210938,199.27000427246094,201.41000366210938,3340100.0
2024-08-30,198.72000122070312,200.67999267578125,196.75999450683594,199.97000122070312,3915100.0
2024-09-03,200.52999877929688,201.5500030517578,199.32000732421875,199.61000061035156,3572900.0
2024-09-04,198.8000030517578,202.3000030517578,197.75,200.83999633789062,3275400.0
2024-09-05,197.17999267578125,199.27999877929688,196.16000366210938,198.5,3573100.0
2024-09-06,193.0,197.6999969482422,192.61000061035156,197.3800048828125,5336900.0
2024-09-09,195.3000030517578,196.02000427246094,193.27000427246094,193.27000427246094,3839600.0
2024-09-10,196.5,196.89999389648438,194.5500030517578,195.7100067138672,3024500.0
2024-09-11,198.5399932861328,198.86000061035156,194.41000366210938,196.5500030517578,4037500.0
2024-09-12,202.41000366210938,202.6300048828125,199.13999938964844,199.38999938964844,3733500.0
2024-09-13,202.8300018310547,203.25,200.72000122070312,202.0,1935400.0
2024-09-16,205.85000610351562,206.30999755859375,203.64999389648438,204.9499969482422,2867600.0
2024-09-17,202.6999969482422,205.49000549316406,201.77999877929688,205.16000366210938,3619500.0
2024-09-18,196.67999267578125,206.10000610351562,195.47000122070312,202.75,7300300.0
2024-09-19,199.63999938964844,201.4499969482422,197.0,199.0800018310547,6172700.0
2024-09-20,199.44000244140625,199.67999267578125,197.4600067138672,198.1199951171875,12281900.0
2024-09-23,202.4600067138672,202.8800048828125,198.69000244140625,199.10000610351562,4545600.0
2024-09-24,201.44000244140625,203.72999572753906,200.8800048828125,201.0,4411300.0
2024-09-25,203.30999755859375,203.88999938964844,201.7100067138672,202.30999755859375,2666800.0
2024-09-26,203.25,208.16000366210938,201.82000732421875,202.49000549316406,2629200.0
2024-09-27,205.17999267578125,205.72000122070312,202.80999755859375,203.25,3158000.0
2024-09-30,206.36000061035156,207.47000122070312,204.7100067138672,206.32000732421875,3243600.0
2024-10-01,206.10000610351562,206.35000610351562,202.77000427246094,205.3000030517578,3702000.0
2024-10-02,208.0800018310547,208.36000061035156,205.38999938964844,205.8699951171875,2245100.0
2024-10-03,208.02999877929688,209.25999450683594,207.44000244140625,207.4600067138672,2902100.0
2024-10-04,208.27999877929688,208.72999572753906,206.17999267578125,207.2100067138672,2654800.0
2024-10-07,208.3300018310547,210.0800018310547,207.41000366210938,207.6999969482422,2651400.0
2024-10-08,211.1699981689453,212.24000549316406,208.6999969482422,208.6999969482422,3310400.0
2024-10-09,212.08999633789062,213.47000122070312,210.50999450683594,211.1699981689453,2243600.0
2024-10-10,211.4499969482422,215.17999267578125,210.94000244140625,213.4600067138672,2601700.0
2024-10-11,213.0399932861328,213.83999633789062,212.1699981689453,212.66000366210938,1778500.0
2024-10-14,215.91000366210938,216.25,213.72999572753906,214.0,2655700.0
2024-10-15,217.02999877929688,218.3300018310547,215.63999938964844,215.91000366210938,3382500.0
2024-10-16,219.75999450683594,220.69000244140625,216.08999633789062,216.25999450683594,2730100.0
2024-10-17,221.9499969482422,222.72999572753906,219.89999389648438,220.6699981689453,3177700.0
2024-10-18,223.2100067138672,223.4499969482422,220.91000366210938,221.5,3334300.0
2024-10-21,222.77000427246094,223.91000366210938,221.2899932861328,222.74000549316406,4614400.0
2024-10-22,219.00999450683594,221.1199951171875,218.7100067138672,218.9499969482422,6066900.0
2024-10-23,220.9499969482422,221.82000732421875,216.72999572753906,217.52999877929688,5245700.0
2024-10-24,233.55999755859375,234.39999389648438,221.0,223.39999389648438,6920400.0
2024-10-25,226.36000061035156,234.55999755859375,225.24000549316406,233.5500030517578,6478100.0
2024-10-28,227.80999755859375,228.55999755859375,226.47999572753906,228.5399932861328,2732300.0
2024-10-29,226.0500030517578,228.75999450683594,225.77999877929688,227.72000122070312,3150700.0
2024-10-30,222.77000427246094,225.72999572753906,222.49000549316406,225.44000244140625,4218000.0
2024-10-31,223.16000366210938,225.86000061035156,222.6199951171875,223.33999633789062,4152400.0
2024-11-01,223.27999877929688,224.5800018310547,222.60000610351562,223.0,2922100.0
2024-11-04,224.25,225.0,223.3000030517578,224.3800048828125,2453900.0
2024-11-05,227.11000061035156,227.30999755859375,224.9499969482422,226.08999633789062,2864800.0
2024-11-06,232.19000244140625,232.9499969482422,229.24000549316406,230.5,4115900.0
2024-11-07,231.49000549316406,233.3000030517578,230.0,232.0500030517578,2561700.0
2024-11-08,235.30999755859375,236.74000549316406,233.1699981689453,233.67999267578125,3452000.0
2024-11-11,238.32000732421875,239.1300048828125,234.85000610351562,235.88999938964844,3383000.0
2024-11-12,239.0,239.1300048828125,236.25999450683594,237.9600067138672,4226700.0
2024-11-13,240.8800048828125,241.08999633789062,238.5,239.25999450683594,3820300.0
2024-11-14,237.75,242.44000244140625,237.52999877929688,241.00999450683594,3925000.0
2024-11-15,235.61000061035156,239.17999267578125,235.0500030517578,238.1199951171875,3939900.0
2024-11-18,237.02999877929688,239.0,234.55999755859375,236.9199981689453,2442900.0
2024-11-19,233.1999969482422,237.02999877929688,232.8300018310547,237.02999877929688,3830100.0
2024-11-20,235.47000122070312,235.6300048828125,233.1999969482422,233.1999969482422,2603100.0
2024-11-21,236.5800018310547,237.3300018310547,233.94000244140625,235.6699981689453,2490100.0
2024-11-22,238.27999877929688,239.69000244140625,236.27999877929688,236.44000244140625,2540800.0
2024-11-25,239.94000244140625,240.82000732421875,238.50999450683594,239.33999633789062,5513100.0
2024-11-26,244.9199981689453,245.1699981689453,241.47000122070312,241.80999755859375,3251100.0
2024-11-27,246.1999969482422,248.14999389648438,243.91000366210938,245.13999938964844,3346600.0