520 KiB
520 KiB
Date,PX_LAST,PX_HIGH,PX_LOW,PX_OPEN,PX_VOLUME 2001-01-30,16.875,18.1875,16.25,18.125,812300.0 2001-01-31,13.5,17.1875,13.4375,17.125,1212700.0 2001-02-01,14.1875,14.375,13.0,13.125,669100.0 2001-02-02,14.125,14.5625,13.75,14.0,775000.0 2001-02-05,14.125,14.5,13.875,14.4375,489400.0 2001-02-06,14.0,14.0625,13.875,14.015625,737900.0 2001-02-07,13.0625,14.0625,13.0,14.0,1361000.0 2001-02-08,13.0625,13.1875,13.0,13.125,712000.0 2001-02-09,12.0,13.0625,11.875,13.046875,1100800.0 2001-02-12,11.0625,12.125,10.9375,12.046875,552000.0 2001-02-13,11.4375,11.5625,11.0,11.0,304300.0 2001-02-14,11.625,11.75,11.0,11.421875,136900.0 2001-02-15,12.8125,13.0,12.046875,12.0625,1568600.0 2001-02-16,13.0625,13.0625,12.5,12.84375,161500.0 2001-02-20,12.75,13.6875,12.625,13.625,411200.0 2001-02-21,12.3125,13.125,12.25,12.59375,219000.0 2001-02-22,12.109375,12.5,11.5,12.0,712500.0 2001-02-23,11.0625,12.25,10.625,12.125,217800.0 2001-02-26,9.0,11.375,8.75,10.65625,839200.0 2001-02-27,7.5625,9.5,7.125,9.40625,865200.0 2001-02-28,7.5,8.125,7.375,8.09375,503600.0 2001-03-01,7.5625,7.625,7.3125,7.484375,464200.0 2001-03-02,7.5,7.625,7.3125,7.5625,277800.0 2001-03-05,6.6875,7.625,6.125,7.59375,697900.0 2001-03-06,7.5,7.625,6.5,6.515625,1922300.0 2001-03-07,7.8125,8.0,7.4375,7.96875,321800.0 2001-03-08,8.46875,8.5,7.625,7.8125,242900.0 2001-03-09,8.125,8.625,8.0,8.5625,165700.0 2001-03-12,8.5,8.625,7.9375,8.375,276100.0 2001-03-13,9.5,9.9375,8.4375,8.5,128100.0 2001-03-14,10.25,10.484375,9.125,9.75,215200.0 2001-03-15,9.4375,10.5,9.4375,10.4375,224600.0 2001-03-16,8.25,9.75,8.0,9.4375,580300.0 2001-03-19,8.875,9.46875,8.25,8.5,161300.0 2001-03-20,8.1875,8.9375,8.1875,8.6875,138100.0 2001-03-21,8.1875,8.5,8.0,8.484375,139400.0 2001-03-22,7.75,8.0625,7.625,8.046875,129200.0 2001-03-23,7.8125,8.0,7.75,7.96875,58900.0 2001-03-26,7.5,8.25,7.25,8.0,104300.0 2001-03-27,7.40625,7.5625,7.25,7.25,35700.0 2001-03-28,7.5625,8.09375,7.25,7.53125,187200.0 2001-03-29,7.25,7.875,6.8125,7.625,246400.0 2001-03-30,7.25,7.625,7.1875,7.46875,527400.0 2001-04-02,7.25,7.8125,7.1875,7.296875,513800.0 2001-04-03,6.6875,7.25,6.25,7.25,129700.0 2001-04-04,6.5625,6.78125,6.5,6.515625,55600.0 2001-04-05,6.5625,6.875,6.5,6.71875,75800.0 2001-04-06,6.625,7.21875,6.5,6.734375,44800.0 2001-04-09,6.550000190734863,6.989999771118164,6.5,6.809999942779541,49100.0 2001-04-10,7.150000095367432,7.269999980926514,6.75,6.75,115800.0 2001-04-11,6.599999904632568,7.75,6.519999980926514,7.28000020980835,95300.0 2001-04-12,6.0,6.980000019073486,5.75,6.659999847412109,144100.0 2001-04-16,5.449999809265137,6.75,5.349999904632568,6.75,93400.0 2001-04-17,5.800000190734863,5.889999866485596,5.5,5.5,32900.0 2001-04-18,7.28000020980835,7.699999809265137,5.650000095367432,5.989999771118164,157400.0 2001-04-19,7.150000095367432,7.75,6.75,7.739999771118164,94100.0 2001-04-20,6.150000095367432,7.099999904632568,6.0,7.099999904632568,73300.0 2001-04-23,6.650000095367432,7.150000095367432,6.050000190734863,6.099999904632568,97100.0 2001-04-24,8.329999923706055,8.5,6.25,6.5,180800.0 2001-04-25,8.0,8.329999923706055,7.550000190734863,8.319999694824219,220400.0 2001-04-26,8.800000190734863,9.199999809265137,7.800000190734863,7.900000095367432,395900.0 2001-04-27,8.75,9.149999618530273,8.399999618530273,9.130000114440918,260500.0 2001-04-30,8.75,9.399999618530273,8.520000457763672,8.680000305175781,325800.0 2001-05-01,8.5,9.050000190734863,8.25,9.0,344800.0 2001-05-02,8.75,9.0,8.399999618530273,8.5,195500.0 2001-05-03,8.699999809265137,8.899999618530273,8.119999885559082,8.890000343322754,163200.0 2001-05-04,8.600000381469727,8.789999961853027,7.900000095367432,8.789999961853027,163700.0 2001-05-07,8.800000190734863,8.800000190734863,8.0,8.109999656677246,243000.0 2001-05-08,9.5,9.699999809265137,8.329999923706055,8.770000457763672,1355500.0 2001-05-09,9.149999618530273,9.600000381469727,9.0,9.600000381469727,376300.0 2001-05-10,8.890000343322754,9.270000457763672,8.399999618530273,9.050000190734863,399000.0 2001-05-11,8.800000190734863,9.100000381469727,8.300000190734863,8.989999771118164,185800.0 2001-05-14,9.199999809265137,9.199999809265137,8.550000190734863,8.649999618530273,251100.0 2001-05-15,9.800000190734863,10.199999809265137,9.199999809265137,9.25,556100.0 2001-05-16,10.130000114440918,10.199999809265137,9.510000228881836,9.899999618530273,439800.0 2001-05-17,10.960000038146973,12.449999809265137,10.130000114440918,10.130000114440918,936200.0 2001-05-18,11.050000190734863,11.34000015258789,10.949999809265137,11.25,116300.0 2001-05-21,11.949999809265137,12.100000381469727,11.300000190734863,11.449999809265137,280900.0 2001-05-22,12.069999694824219,12.069999694824219,11.3100004196167,12.050000190734863,298400.0 2001-05-23,12.010000228881836,12.050000190734863,11.220000267028809,11.930000305175781,171900.0 2001-05-24,11.5600004196167,12.050000190734863,11.5600004196167,11.949999809265137,128900.0 2001-05-25,10.149999618530273,11.949999809265137,10.0,11.949999809265137,315400.0 2001-05-29,9.949999809265137,10.5600004196167,9.699999809265137,10.5600004196167,199600.0 2001-05-30,9.25,9.8100004196167,9.0,9.680000305175781,362300.0 2001-05-31,10.0,10.149999618530273,9.300000190734863,9.300000190734863,474000.0 2001-06-01,10.050000190734863,10.149999618530273,10.0,10.0,50700.0 2001-06-04,10.149999618530273,10.220000267028809,9.949999809265137,10.069999694824219,175600.0 2001-06-05,10.25,10.529999732971191,10.170000076293945,10.220000267028809,90600.0 2001-06-06,9.899999618530273,10.479999542236328,9.800000190734863,10.25,123400.0 2001-06-07,9.550000190734863,10.119999885559082,9.300000190734863,10.119999885559082,320000.0 2001-06-08,9.300000190734863,9.470000267028809,9.0,9.449999809265137,48500.0 2001-06-11,9.260000228881836,9.34000015258789,9.149999618530273,9.34000015258789,818800.0 2001-06-12,8.880000114440918,9.15999984741211,8.859999656677246,9.15999984741211,86400.0 2001-06-13,9.0,9.069999694824219,8.880000114440918,8.880000114440918,470800.0 2001-06-14,8.989999771118164,9.039999961853027,8.880000114440918,8.880000114440918,87400.0 2001-06-15,8.899999618530273,9.100000381469727,8.899999618530273,9.09000015258789,78200.0 2001-06-18,9.020000457763672,9.130000114440918,8.899999618530273,9.100000381469727,112000.0 2001-06-19,8.529999732971191,9.100000381469727,8.529999732971191,8.949999809265137,323600.0 2001-06-20,8.430000305175781,8.6899995803833,8.25,8.3100004196167,285800.0 2001-06-21,8.260000228881836,8.5,8.199999809265137,8.479999542236328,177600.0 2001-06-22,7.820000171661377,8.15999984741211,7.599999904632568,8.100000381469727,665500.0 2001-06-25,7.699999809265137,7.900000095367432,7.650000095367432,7.889999866485596,165900.0 2001-06-26,8.489999771118164,8.640000343322754,7.800000190734863,7.860000133514404,170200.0 2001-06-27,7.960000038146973,8.899999618530273,7.849999904632568,8.899999618530273,131600.0 2001-06-28,8.0,8.3100004196167,7.849999904632568,7.989999771118164,159200.0 2001-06-29,7.840000152587891,8.260000228881836,7.840000152587891,7.900000095367432,990300.0 2001-07-02,8.0,8.100000381469727,7.849999904632568,8.020000457763672,219000.0 2001-07-03,7.989999771118164,8.100000381469727,7.929999828338623,8.0,258200.0 2001-07-05,7.949999809265137,8.100000381469727,7.949999809265137,8.09000015258789,34000.0 2001-07-06,7.889999866485596,8.010000228881836,7.849999904632568,8.0,287900.0 2001-07-09,7.78000020980835,7.980000019073486,7.699999809265137,7.880000114440918,399000.0 2001-07-10,7.900000095367432,7.949999809265137,7.75,7.920000076293945,127500.0 2001-07-11,7.800000190734863,7.909999847412109,7.75,7.909999847412109,126500.0 2001-07-12,7.619999885559082,8.0,7.599999904632568,8.0,210000.0 2001-07-13,7.5,7.739999771118164,7.5,7.619999885559082,632300.0 2001-07-16,7.599999904632568,7.75,7.400000095367432,7.510000228881836,259400.0 2001-07-17,7.670000076293945,7.800000190734863,7.400000095367432,7.75,255800.0 2001-07-18,7.650000095367432,7.75,7.400000095367432,7.590000152587891,172000.0 2001-07-19,7.590000152587891,7.75,7.579999923706055,7.75,268300.0 2001-07-20,7.380000114440918,7.679999828338623,7.320000171661377,7.570000171661377,113500.0 2001-07-23,7.400000095367432,7.570000171661377,7.389999866485596,7.400000095367432,112600.0 2001-07-24,7.389999866485596,7.539999961853027,7.389999866485596,7.5,56100.0 2001-07-25,7.019999980926514,7.550000190734863,6.5,7.550000190734863,985100.0 2001-07-26,7.190000057220459,7.199999809265137,7.0,7.139999866485596,1335600.0 2001-07-27,7.599999904632568,7.730000019073486,7.5,7.610000133514404,205800.0 2001-07-30,7.340000152587891,7.75,6.75,7.75,383000.0 2001-07-31,7.460000038146973,7.650000095367432,7.090000152587891,7.090000152587891,188200.0 2001-08-01,7.5,7.599999904632568,7.300000190734863,7.5,300500.0 2001-08-02,7.449999809265137,7.599999904632568,7.409999847412109,7.599999904632568,102800.0 2001-08-03,7.5,7.730000019073486,7.449999809265137,7.449999809265137,112300.0 2001-08-06,7.690000057220459,7.730000019073486,7.400000095367432,7.730000019073486,129600.0 2001-08-07,7.800000190734863,7.889999866485596,7.599999904632568,7.690000057220459,108700.0 2001-08-08,7.449999809265137,7.800000190734863,7.449999809265137,7.800000190734863,143900.0 2001-08-09,7.559999942779541,7.849999904632568,7.449999809265137,7.599999904632568,54900.0 2001-08-10,7.550000190734863,7.860000133514404,7.5,7.510000228881836,192700.0 2001-08-13,7.650000095367432,7.900000095367432,7.550000190734863,7.900000095367432,90700.0 2001-08-14,7.889999866485596,8.25,7.610000133514404,7.860000133514404,272600.0 2001-08-15,7.699999809265137,8.09000015258789,7.599999904632568,7.900000095367432,271200.0 2001-08-16,7.5,7.710000038146973,7.389999866485596,7.699999809265137,289200.0 2001-08-17,7.369999885559082,7.670000076293945,7.360000133514404,7.480000019073486,216100.0 2001-08-20,7.050000190734863,7.449999809265137,7.0,7.449999809265137,140600.0 2001-08-21,6.949999809265137,7.199999809265137,6.949999809265137,7.199999809265137,41000.0 2001-08-22,7.099999904632568,7.199999809265137,7.0,7.139999866485596,583300.0 2001-08-23,6.909999847412109,7.139999866485596,6.840000152587891,7.050000190734863,68900.0 2001-08-24,6.960000038146973,7.070000171661377,6.800000190734863,6.900000095367432,257100.0 2001-08-27,7.0,7.0,6.900000095367432,6.900000095367432,57000.0 2001-08-28,6.809999942779541,6.960000038146973,6.800000190734863,6.900000095367432,160100.0 2001-08-29,6.679999828338623,6.889999866485596,6.619999885559082,6.889999866485596,292700.0 2001-08-30,6.599999904632568,6.75,6.480000019073486,6.690000057220459,770700.0 2001-08-31,6.599999904632568,6.739999771118164,6.550000190734863,6.590000152587891,69700.0 2001-09-04,6.869999885559082,7.25,6.519999980926514,6.730000019073486,143100.0 2001-09-05,7.0,7.050000190734863,6.789999961853027,6.800000190734863,189400.0 2001-09-06,6.630000114440918,7.0,6.610000133514404,7.0,151400.0 2001-09-07,6.650000095367432,6.699999809265137,6.480000019073486,6.599999904632568,363400.0 2001-09-10,6.5,6.699999809265137,6.449999809265137,6.699999809265137,82000.0 2001-09-17,5.550000190734863,5.820000171661377,3.990000009536743,3.990000009536743,490300.0 2001-09-18,5.050000190734863,5.739999771118164,4.449999809265137,5.679999828338623,606200.0 2001-09-19,4.480000019073486,4.900000095367432,3.299999952316284,4.860000133514404,892600.0 2001-09-20,3.8499999046325684,4.5,3.75,4.0,758900.0 2001-09-21,3.700000047683716,3.9200000762939453,3.450000047683716,3.509999990463257,402600.0 2001-09-24,3.4000000953674316,4.150000095367432,3.25,4.150000095367432,563000.0 2001-09-25,3.069999933242798,3.5399999618530273,2.940000057220459,3.0999999046325684,497200.0 2001-09-26,2.700000047683716,3.4800000190734863,2.4000000953674316,3.0,576200.0 2001-09-27,2.5299999713897705,2.690000057220459,2.450000047683716,2.680000066757202,257600.0 2001-09-28,2.180000066757202,2.799999952316284,2.180000066757202,2.6600000858306885,1098100.0 2001-10-01,2.869999885559082,3.130000114440918,2.140000104904175,2.430000066757202,884500.0 2001-10-02,3.3499999046325684,3.799999952316284,3.25,3.259999990463257,695600.0 2001-10-03,3.390000104904175,3.5399999618530273,3.1500000953674316,3.5399999618530273,582400.0 2001-10-04,3.200000047683716,3.4800000190734863,3.1700000762939453,3.4100000858306885,526300.0 2001-10-05,3.009999990463257,3.3399999141693115,3.0,3.3299999237060547,480600.0 2001-10-08,3.0299999713897705,3.5,2.9800000190734863,3.490000009536743,202100.0 2001-10-09,2.990000009536743,3.0899999141693115,2.930000066757202,3.049999952316284,160400.0 2001-10-10,3.200000047683716,3.509999990463257,3.049999952316284,3.4000000953674316,275800.0 2001-10-11,3.869999885559082,4.050000190734863,3.2100000381469727,3.2200000286102295,291100.0 2001-10-12,4.050000190734863,4.150000095367432,3.75,3.869999885559082,142000.0 2001-10-15,3.950000047683716,4.159999847412109,3.8499999046325684,4.159999847412109,147100.0 2001-10-16,4.179999828338623,4.199999809265137,4.0,4.090000152587891,182900.0 2001-10-17,3.9700000286102295,4.449999809265137,3.799999952316284,4.199999809265137,188700.0 2001-10-18,3.930000066757202,4.25,3.740000009536743,3.8499999046325684,99000.0 2001-10-19,4.550000190734863,4.78000020980835,3.9100000858306885,3.9100000858306885,124000.0 2001-10-22,5.590000152587891,5.789999961853027,4.789999961853027,4.789999961853027,610400.0 2001-10-23,4.849999904632568,5.650000095367432,4.650000095367432,5.489999771118164,998500.0 2001-10-24,4.650000095367432,4.900000095367432,4.590000152587891,4.789999961853027,302200.0 2001-10-25,4.059999942779541,4.619999885559082,4.039999961853027,4.599999904632568,233300.0 2001-10-26,4.25,4.489999771118164,4.0,4.199999809265137,116700.0 2001-10-29,4.210000038146973,4.349999904632568,4.159999847412109,4.329999923706055,55700.0 2001-10-30,4.179999828338623,4.440000057220459,4.150000095367432,4.159999847412109,82200.0 2001-10-31,4.360000133514404,4.699999809265137,4.360000133514404,4.429999828338623,57700.0 2001-11-01,4.590000152587891,4.599999904632568,4.199999809265137,4.349999904632568,158700.0 2001-11-02,4.989999771118164,5.300000190734863,4.409999847412109,4.409999847412109,294300.0 2001-11-05,5.329999923706055,5.5,5.010000228881836,5.260000228881836,70100.0 2001-11-06,5.5,5.5,5.159999847412109,5.159999847412109,99000.0 2001-11-07,4.909999847412109,5.090000152587891,4.559999942779541,4.889999866485596,89600.0 2001-11-08,5.050000190734863,5.050000190734863,4.889999866485596,5.010000228881836,37300.0 2001-11-09,4.949999809265137,5.099999904632568,4.909999847412109,4.989999771118164,35000.0 2001-11-12,4.75,5.0,4.599999904632568,4.920000076293945,50100.0 2001-11-13,3.890000104904175,4.980000019073486,3.880000114440918,4.980000019073486,221500.0 2001-11-14,3.069999933242798,4.239999771118164,2.950000047683716,4.239999771118164,772500.0 2001-11-15,4.010000228881836,4.210000038146973,3.4200000762939453,3.5,907400.0 2001-11-16,4.650000095367432,4.710000038146973,4.050000190734863,4.190000057220459,164300.0 2001-11-19,4.579999923706055,4.690000057220459,4.349999904632568,4.659999847412109,89100.0 2001-11-20,4.550000190734863,4.639999866485596,4.369999885559082,4.619999885559082,274900.0 2001-11-21,4.369999885559082,4.550000190734863,4.25,4.360000133514404,317900.0 2001-11-23,4.25,4.289999961853027,4.150000095367432,4.199999809265137,15300.0 2001-11-26,4.0,4.46999979019165,3.700000047683716,4.449999809265137,116500.0 2001-11-27,4.170000076293945,4.300000190734863,3.869999885559082,4.179999828338623,127000.0 2001-11-28,4.329999923706055,4.429999828338623,4.110000133514404,4.25,94100.0 2001-11-29,4.25,4.409999847412109,4.25,4.340000152587891,62500.0 2001-11-30,4.0,4.409999847412109,3.9700000286102295,4.300000190734863,220500.0 2001-12-03,3.9100000858306885,4.260000228881836,3.8499999046325684,4.0,66600.0 2001-12-04,3.9700000286102295,4.150000095367432,3.8399999141693115,3.9100000858306885,41500.0 2001-12-05,4.349999904632568,4.5,3.950000047683716,3.990000009536743,204700.0 2001-12-06,4.179999828338623,4.480000019073486,3.9600000381469727,4.269999980926514,95400.0 2001-12-07,4.050000190734863,4.199999809265137,3.950000047683716,4.0,87000.0 2001-12-10,3.940000057220459,4.039999961853027,3.8499999046325684,3.9800000190734863,39200.0 2001-12-11,3.950000047683716,4.079999923706055,3.799999952316284,4.079999923706055,128000.0 2001-12-12,3.9000000953674316,4.130000114440918,3.799999952316284,3.9000000953674316,67200.0 2001-12-13,3.890000104904175,4.150000095367432,3.7699999809265137,3.9100000858306885,45600.0 2001-12-14,3.859999895095825,4.039999961853027,3.75,4.0,95000.0 2001-12-17,4.050000190734863,4.090000152587891,3.5999999046325684,3.8499999046325684,92900.0 2001-12-18,4.050000190734863,4.199999809265137,3.859999895095825,4.0,103700.0 2001-12-19,3.8499999046325684,4.139999866485596,3.8499999046325684,4.019999980926514,133900.0 2001-12-20,4.5,4.5,3.809999942779541,3.859999895095825,230100.0 2001-12-21,5.0,5.159999847412109,4.289999961853027,4.300000190734863,337000.0 2001-12-24,4.75,5.050000190734863,4.460000038146973,4.699999809265137,65300.0 2001-12-26,4.800000190734863,4.900000095367432,4.510000228881836,4.900000095367432,99900.0 2001-12-27,4.71999979019165,4.840000152587891,4.5,4.53000020980835,79200.0 2001-12-28,4.599999904632568,4.760000228881836,4.449999809265137,4.760000228881836,194500.0 2001-12-31,4.5,4.690000057220459,4.400000095367432,4.630000114440918,232500.0 2002-01-02,4.300000190734863,4.599999904632568,4.159999847412109,4.5,98900.0 2002-01-03,4.480000019073486,4.599999904632568,4.150000095367432,4.5,387200.0 2002-01-04,4.5,4.650000095367432,4.190000057220459,4.489999771118164,1061400.0 2002-01-07,5.010000228881836,5.25,4.650000095367432,4.769999980926514,874100.0 2002-01-08,5.25,5.599999904632568,5.050000190734863,5.489999771118164,803900.0 2002-01-09,5.980000019073486,6.25,5.199999809265137,5.5,2049000.0 2002-01-10,4.880000114440918,6.230000019073486,4.880000114440918,6.230000019073486,674000.0 2002-01-11,5.28000020980835,5.559999942779541,5.099999904632568,5.300000190734863,1076800.0 2002-01-14,5.519999980926514,5.880000114440918,5.349999904632568,5.380000114440918,636000.0 2002-01-15,5.5,5.880000114440918,5.400000095367432,5.869999885559082,280500.0 2002-01-16,5.880000114440918,5.900000095367432,5.25,5.5,200400.0 2002-01-17,5.699999809265137,6.010000228881836,5.489999771118164,5.909999847412109,141400.0 2002-01-18,5.300000190734863,5.760000228881836,5.25,5.75,77000.0 2002-01-22,4.889999866485596,5.550000190734863,4.849999904632568,5.300000190734863,279800.0 2002-01-23,4.420000076293945,5.010000228881836,4.25,4.829999923706055,274900.0 2002-01-24,4.300000190734863,4.630000114440918,4.230000019073486,4.570000171661377,137700.0 2002-01-25,4.449999809265137,4.75,4.0,4.320000171661377,100900.0 2002-01-28,4.300000190734863,4.639999866485596,4.21999979019165,4.409999847412109,58500.0 2002-01-29,4.150000095367432,4.380000114440918,4.019999980926514,4.329999923706055,106300.0 2002-01-30,4.550000190734863,4.550000190734863,4.010000228881836,4.019999980926514,59300.0 2002-01-31,4.880000114440918,4.96999979019165,4.510000228881836,4.510000228881836,144800.0 2002-02-01,4.949999809265137,5.190000057220459,4.840000152587891,4.889999866485596,209900.0 2002-02-04,5.079999923706055,5.579999923706055,4.929999828338623,5.539999961853027,154300.0 2002-02-05,4.900000095367432,5.329999923706055,4.900000095367432,5.329999923706055,238200.0 2002-02-06,4.869999885559082,5.050000190734863,4.800000190734863,5.03000020980835,179200.0 2002-02-07,4.679999828338623,4.880000114440918,4.599999904632568,4.599999904632568,104200.0 2002-02-08,4.360000133514404,4.710000038146973,4.099999904632568,4.679999828338623,120100.0 2002-02-11,4.570000171661377,4.699999809265137,4.400000095367432,4.420000076293945,139800.0 2002-02-12,4.900000095367432,4.909999847412109,4.550000190734863,4.579999923706055,328100.0 2002-02-13,4.78000020980835,4.800000190734863,4.099999904632568,4.769999980926514,517500.0 2002-02-14,4.510000228881836,4.789999961853027,4.269999980926514,4.789999961853027,312600.0 2002-02-15,4.800000190734863,4.849999904632568,4.300000190734863,4.360000133514404,186400.0 2002-02-19,4.630000114440918,4.800000190734863,4.46999979019165,4.800000190734863,92000.0 2002-02-20,4.449999809265137,4.670000076293945,4.309999942779541,4.670000076293945,136300.0 2002-02-21,4.349999904632568,4.460000038146973,4.300000190734863,4.409999847412109,86900.0 2002-02-22,4.400000095367432,4.579999923706055,4.269999980926514,4.449999809265137,26900.0 2002-02-25,4.25,4.489999771118164,4.150000095367432,4.309999942779541,144900.0 2002-02-26,4.170000076293945,4.25,4.099999904632568,4.210000038146973,112600.0 2002-02-27,4.329999923706055,4.340000152587891,4.110000133514404,4.199999809265137,69900.0 2002-02-28,4.25,4.349999904632568,4.170000076293945,4.340000152587891,34700.0 2002-03-01,4.340000152587891,4.400000095367432,4.199999809265137,4.25,70300.0 2002-03-04,4.400000095367432,4.550000190734863,4.099999904632568,4.260000228881836,100700.0 2002-03-05,4.150000095367432,4.400000095367432,4.099999904632568,4.300000190734863,81400.0 2002-03-06,4.050000190734863,4.300000190734863,4.050000190734863,4.170000076293945,78500.0 2002-03-07,4.090000152587891,4.369999885559082,4.03000020980835,4.059999942779541,121100.0 2002-03-08,4.5,4.5,4.170000076293945,4.300000190734863,105100.0 2002-03-11,4.78000020980835,4.800000190734863,4.25,4.590000152587891,131800.0 2002-03-12,4.619999885559082,4.849999904632568,4.610000133514404,4.650000095367432,78400.0 2002-03-13,4.639999866485596,4.699999809265137,4.599999904632568,4.650000095367432,25100.0 2002-03-14,4.75,4.800000190734863,4.449999809265137,4.559999942779541,44200.0 2002-03-15,4.699999809265137,4.800000190734863,4.400000095367432,4.710000038146973,111200.0 2002-03-18,4.949999809265137,4.949999809265137,4.550000190734863,4.75,94600.0 2002-03-19,4.5,4.889999866485596,4.389999866485596,4.849999904632568,254100.0 2002-03-20,4.510000228881836,4.840000152587891,4.480000019073486,4.5,41000.0 2002-03-21,4.269999980926514,4.599999904632568,4.199999809265137,4.480000019073486,184000.0 2002-03-22,4.400000095367432,4.510000228881836,4.25,4.269999980926514,481800.0 2002-03-25,4.849999904632568,5.0,4.25,4.400000095367432,649700.0 2002-03-26,5.03000020980835,5.190000057220459,4.650000095367432,4.900000095367432,378600.0 2002-03-27,4.949999809265137,5.25,4.929999828338623,5.039999961853027,110700.0 2002-03-28,5.300000190734863,5.400000095367432,4.989999771118164,5.0,264700.0 2002-04-01,5.480000019073486,5.519999980926514,5.0,5.340000152587891,713500.0 2002-04-02,5.199999809265137,5.349999904632568,5.150000095367432,5.349999904632568,129000.0 2002-04-03,5.0,5.349999904632568,4.900000095367432,5.340000152587891,142700.0 2002-04-04,5.0,5.079999923706055,4.860000133514404,4.960000038146973,270900.0 2002-04-05,4.78000020980835,5.0,4.78000020980835,4.949999809265137,61800.0 2002-04-08,4.5,4.900000095367432,4.449999809265137,4.889999866485596,314500.0 2002-04-09,4.570000171661377,4.650000095367432,4.420000076293945,4.46999979019165,112100.0 2002-04-10,4.539999961853027,4.699999809265137,4.400000095367432,4.480000019073486,89900.0 2002-04-11,4.489999771118164,4.550000190734863,4.449999809265137,4.550000190734863,79100.0 2002-04-12,4.349999904632568,4.550000190734863,4.269999980926514,4.5,150600.0 2002-04-15,4.400000095367432,4.429999828338623,4.300000190734863,4.309999942779541,63200.0 2002-04-16,4.429999828338623,4.449999809265137,4.25,4.400000095367432,112800.0 2002-04-17,4.289999961853027,4.449999809265137,4.25,4.380000114440918,123700.0 2002-04-18,4.420000076293945,4.46999979019165,4.300000190734863,4.349999904632568,110200.0 2002-04-19,4.5,4.550000190734863,4.449999809265137,4.46999979019165,147200.0 2002-04-22,4.510000228881836,4.550000190734863,4.420000076293945,4.53000020980835,267100.0 2002-04-23,4.429999828338623,4.579999923706055,4.380000114440918,4.579999923706055,127800.0 2002-04-24,4.460000038146973,4.619999885559082,4.360000133514404,4.610000133514404,129300.0 2002-04-25,4.170000076293945,4.519999980926514,3.9600000381469727,4.519999980926514,1204100.0 2002-04-26,3.4000000953674316,4.150000095367432,3.3299999237060547,4.099999904632568,194500.0 2002-04-29,3.700000047683716,3.75,3.509999990463257,3.509999990463257,96800.0 2002-04-30,3.8499999046325684,4.010000228881836,3.700000047683716,3.8499999046325684,192200.0 2002-05-01,3.890000104904175,3.9800000190734863,3.7200000286102295,3.8299999237060547,145000.0 2002-05-02,4.0,4.070000171661377,3.7799999713897705,3.9800000190734863,121800.0 2002-05-03,3.990000009536743,4.050000190734863,3.950000047683716,4.0,142900.0 2002-05-06,4.019999980926514,4.050000190734863,3.940000057220459,4.0,67600.0 2002-05-07,3.9600000381469727,4.050000190734863,3.950000047683716,4.039999961853027,114900.0 2002-05-08,4.010000228881836,4.050000190734863,3.950000047683716,3.950000047683716,576500.0 2002-05-09,4.0,4.050000190734863,3.9700000286102295,4.050000190734863,96500.0 2002-05-10,4.050000190734863,4.079999923706055,3.930000066757202,3.9800000190734863,187000.0 2002-05-13,3.8299999237060547,4.050000190734863,3.809999942779541,4.050000190734863,91500.0 2002-05-14,3.9100000858306885,4.0,3.8299999237060547,3.950000047683716,106200.0 2002-05-15,4.0,4.039999961853027,3.799999952316284,3.819999933242798,319700.0 2002-05-16,4.039999961853027,4.039999961853027,3.9200000762939453,3.950000047683716,62200.0 2002-05-17,4.050000190734863,4.059999942779541,3.9700000286102295,4.039999961853027,92300.0 2002-05-20,3.9800000190734863,4.050000190734863,3.880000114440918,4.019999980926514,53400.0 2002-05-21,4.0,4.050000190734863,3.8499999046325684,3.9600000381469727,51000.0 2002-05-22,3.7699999809265137,4.0,3.75,3.859999895095825,16300.0 2002-05-23,3.9100000858306885,3.9100000858306885,3.509999990463257,3.7699999809265137,74000.0 2002-05-24,3.7699999809265137,3.9000000953674316,3.690000057220459,3.9000000953674316,94400.0 2002-05-28,3.9200000762939453,4.0,3.619999885559082,3.7699999809265137,62600.0 2002-05-29,4.0,4.019999980926514,3.759999990463257,3.990000009536743,57200.0 2002-05-30,4.0,4.03000020980835,3.809999942779541,4.0,56900.0 2002-05-31,3.8499999046325684,4.039999961853027,3.8499999046325684,4.0,45900.0 2002-06-03,4.0,4.059999942779541,3.8499999046325684,3.859999895095825,66900.0 2002-06-04,4.050000190734863,4.050000190734863,3.869999885559082,3.880000114440918,77100.0 2002-06-05,3.9800000190734863,4.050000190734863,3.9000000953674316,4.0,91800.0 2002-06-06,4.0,4.050000190734863,3.869999885559082,3.990000009536743,69400.0 2002-06-07,4.0,4.050000190734863,3.8499999046325684,3.990000009536743,41900.0 2002-06-10,4.050000190734863,4.059999942779541,3.799999952316284,3.950000047683716,122100.0 2002-06-11,3.319999933242798,4.050000190734863,3.2699999809265137,3.940000057220459,254000.0 2002-06-12,3.8499999046325684,3.8499999046325684,3.3499999046325684,3.3499999046325684,37500.0 2002-06-13,3.930000066757202,4.0,3.8499999046325684,3.869999885559082,148700.0 2002-06-14,3.5799999237060547,3.990000009536743,3.5299999713897705,3.880000114440918,44300.0 2002-06-17,4.0,4.019999980926514,3.559999942779541,3.809999942779541,249600.0 2002-06-18,4.0,4.0,3.640000104904175,3.700000047683716,63100.0 2002-06-19,3.799999952316284,4.0,3.680000066757202,3.809999942779541,94500.0 2002-06-20,3.9000000953674316,4.0,3.809999942779541,3.809999942779541,63600.0 2002-06-21,3.7799999713897705,3.9000000953674316,3.680000066757202,3.8499999046325684,55800.0 2002-06-24,3.9700000286102295,4.0,3.450000047683716,3.7100000381469727,268000.0 2002-06-25,3.4000000953674316,4.0,3.25,3.9100000858306885,221400.0 2002-06-26,3.5999999046325684,3.5999999046325684,3.0899999141693115,3.3299999237060547,324000.0 2002-06-27,3.7699999809265137,3.8299999237060547,3.5,3.5399999618530273,323900.0 2002-06-28,3.9200000762939453,4.150000095367432,3.75,3.9600000381469727,2607500.0 2002-07-01,3.5,3.9200000762939453,2.990000009536743,3.9200000762939453,177900.0 2002-07-02,3.4000000953674316,3.5,3.25,3.25,108000.0 2002-07-03,3.0999999046325684,3.3499999046325684,3.0999999046325684,3.259999990463257,81200.0 2002-07-05,3.049999952316284,3.109999895095825,2.9100000858306885,3.0999999046325684,52300.0 2002-07-08,2.9000000953674316,3.140000104904175,2.7899999618530273,3.0,83500.0 2002-07-09,2.819999933242798,2.930000066757202,2.680000066757202,2.9100000858306885,135500.0 2002-07-10,1.7400000095367432,2.5199999809265137,1.5299999713897705,2.509999990463257,1721000.0 2002-07-11,1.7000000476837158,1.9500000476837158,1.5399999618530273,1.8600000143051147,390300.0 2002-07-12,2.0199999809265137,2.200000047683716,1.75,1.850000023841858,851400.0 2002-07-15,2.1600000858306885,2.5,2.0299999713897705,2.240000009536743,482500.0 2002-07-16,2.200000047683716,2.390000104904175,2.130000114440918,2.240000009536743,458300.0 2002-07-17,2.2799999713897705,2.4000000953674316,2.1700000762939453,2.3499999046325684,70900.0 2002-07-18,2.450000047683716,2.5899999141693115,2.369999885559082,2.440000057220459,192400.0 2002-07-19,2.2699999809265137,2.490000009536743,2.259999990463257,2.4600000381469727,68400.0 2002-07-22,2.490000009536743,2.549999952316284,2.049999952316284,2.3399999141693115,94800.0 2002-07-23,2.3299999237060547,2.5,2.299999952316284,2.450000047683716,59100.0 2002-07-24,2.1500000953674316,2.5,2.140000104904175,2.259999990463257,73900.0 2002-07-25,1.9900000095367432,2.430000066757202,1.899999976158142,2.1500000953674316,121300.0 2002-07-26,2.0399999618530273,2.240000009536743,2.0399999618530273,2.190000057220459,44400.0 2002-07-29,2.299999952316284,2.430000066757202,2.0,2.0,146800.0 2002-07-30,2.5,2.5,2.2699999809265137,2.369999885559082,186400.0 2002-07-31,2.3499999046325684,2.509999990463257,2.309999942779541,2.509999990463257,147500.0 2002-08-01,2.490000009536743,2.5299999713897705,2.2799999713897705,2.3499999046325684,27800.0 2002-08-02,2.180000066757202,2.5,2.180000066757202,2.5,61100.0 2002-08-05,2.3499999046325684,2.5,2.2200000286102295,2.2200000286102295,35900.0 2002-08-06,2.3499999046325684,2.4800000190734863,2.2200000286102295,2.430000066757202,94200.0 2002-08-07,2.5199999809265137,2.5199999809265137,2.3499999046325684,2.4100000858306885,28500.0 2002-08-08,2.440000057220459,2.440000057220459,2.3499999046325684,2.4000000953674316,86900.0 2002-08-09,2.3499999046325684,2.450000047683716,2.3499999046325684,2.4200000762939453,11800.0 2002-08-12,2.450000047683716,2.450000047683716,2.3499999046325684,2.430000066757202,20800.0 2002-08-13,2.369999885559082,2.430000066757202,2.369999885559082,2.4200000762939453,22300.0 2002-08-14,2.430000066757202,2.450000047683716,2.309999942779541,2.440000057220459,32900.0 2002-08-15,2.3499999046325684,2.4100000858306885,2.309999942779541,2.4000000953674316,357900.0 2002-08-16,2.440000057220459,2.450000047683716,2.25,2.390000104904175,211200.0 2002-08-19,2.380000114440918,2.490000009536743,2.299999952316284,2.4700000286102295,79800.0 2002-08-20,2.3399999141693115,2.440000057220459,2.299999952316284,2.430000066757202,30600.0 2002-08-21,2.380000114440918,2.450000047683716,2.299999952316284,2.3499999046325684,38000.0 2002-08-22,2.450000047683716,2.450000047683716,2.319999933242798,2.380000114440918,70200.0 2002-08-23,2.4100000858306885,2.490000009536743,2.4000000953674316,2.4200000762939453,29700.0 2002-08-26,2.549999952316284,2.6600000858306885,2.2799999713897705,2.4700000286102295,106600.0 2002-08-27,2.8399999141693115,3.140000104904175,2.4600000381469727,2.4600000381469727,110800.0 2002-08-28,2.809999942779541,3.140000104904175,2.7899999618530273,2.7899999618530273,129000.0 2002-08-29,3.3399999141693115,3.380000114440918,2.9200000762939453,2.9200000762939453,167200.0 2002-08-30,3.0,3.740000009536743,3.0,3.390000104904175,119600.0 2002-09-03,3.1500000953674316,3.200000047683716,2.950000047683716,2.950000047683716,86900.0 2002-09-04,3.319999933242798,3.4000000953674316,3.0799999237060547,3.0799999237060547,155700.0 2002-09-05,3.1700000762939453,3.4000000953674316,3.1600000858306885,3.369999885559082,168100.0 2002-09-06,3.25,3.2699999809265137,3.180000066757202,3.2699999809265137,76600.0 2002-09-09,3.2699999809265137,3.299999952316284,3.1600000858306885,3.2300000190734863,20700.0 2002-09-10,3.259999990463257,3.309999942779541,3.109999895095825,3.259999990463257,15500.0 2002-09-11,3.119999885559082,3.2799999713897705,3.0,3.2799999713897705,120700.0 2002-09-12,3.009999990463257,3.240000009536743,2.9200000762939453,3.0999999046325684,153000.0 2002-09-13,3.25,3.259999990463257,3.009999990463257,3.0999999046325684,66100.0 2002-09-16,3.119999885559082,3.2899999618530273,3.0999999046325684,3.2899999618530273,24100.0 2002-09-17,3.130000114440918,3.2200000286102295,3.059999942779541,3.2200000286102295,52700.0 2002-09-18,3.2100000381469727,3.259999990463257,3.109999895095825,3.140000104904175,63600.0 2002-09-19,3.0799999237060547,3.25,2.869999885559082,3.25,102200.0 2002-09-20,3.180000066757202,3.200000047683716,2.869999885559082,3.1600000858306885,239200.0 2002-09-23,2.9000000953674316,3.190000057220459,2.640000104904175,2.990000009536743,195300.0 2002-09-24,2.7200000286102295,2.869999885559082,2.5899999141693115,2.7699999809265137,282800.0 2002-09-25,2.9000000953674316,3.0,2.640000104904175,2.640000104904175,37300.0 2002-09-26,2.950000047683716,3.0199999809265137,2.799999952316284,2.8499999046325684,70900.0 2002-09-27,2.5999999046325684,3.0799999237060547,2.5199999809265137,3.0799999237060547,57700.0 2002-09-30,2.75,2.9000000953674316,2.5299999713897705,2.619999885559082,92200.0 2002-10-01,2.950000047683716,2.950000047683716,2.690000057220459,2.799999952316284,130200.0 2002-10-02,2.9100000858306885,3.0799999237060547,2.8299999237060547,2.8299999237060547,45100.0 2002-10-03,2.869999885559082,3.0,2.740000009536743,2.8499999046325684,75200.0 2002-10-04,2.5,2.950000047683716,2.490000009536743,2.9100000858306885,103300.0 2002-10-07,2.430000066757202,2.9000000953674316,2.4100000858306885,2.5999999046325684,69200.0 2002-10-08,2.4000000953674316,2.8499999046325684,2.3399999141693115,2.5999999046325684,67100.0 2002-10-09,2.009999990463257,2.5999999046325684,1.9900000095367432,2.390000104904175,178600.0 2002-10-10,2.069999933242798,2.1600000858306885,1.850000023841858,2.069999933242798,135800.0 2002-10-11,2.25,2.25,1.9600000381469727,1.9600000381469727,23000.0 2002-10-14,2.0199999809265137,2.2899999618530273,2.0,2.240000009536743,96800.0 2002-10-15,2.109999895095825,2.390000104904175,2.009999990463257,2.240000009536743,72700.0 2002-10-16,2.009999990463257,2.190000057220459,2.009999990463257,2.0999999046325684,90900.0 2002-10-17,2.1500000953674316,2.180000066757202,2.0,2.180000066757202,78500.0 2002-10-18,2.109999895095825,2.359999895095825,2.0999999046325684,2.140000104904175,140600.0 2002-10-21,2.450000047683716,2.450000047683716,2.1500000953674316,2.1500000953674316,106400.0 2002-10-22,2.25,2.509999990463257,2.25,2.509999990463257,91300.0 2002-10-23,2.4700000286102295,2.559999942779541,2.1500000953674316,2.259999990463257,105400.0 2002-10-24,1.9900000095367432,2.309999942779541,1.75,2.190000057220459,439000.0 2002-10-25,1.9900000095367432,2.140000104904175,1.899999976158142,1.9900000095367432,146200.0 2002-10-28,1.8899999856948853,2.0399999618530273,1.850000023841858,2.0399999618530273,74500.0 2002-10-29,1.7100000381469727,1.9800000190734863,1.6799999475479126,1.9700000286102295,169300.0 2002-10-30,1.7300000190734863,1.9500000476837158,1.659999966621399,1.7100000381469727,153500.0 2002-10-31,1.7699999809265137,1.850000023841858,1.7000000476837158,1.75,172400.0 2002-11-01,1.8200000524520874,2.0299999713897705,1.7200000286102295,2.0199999809265137,315600.0 2002-11-04,1.7100000381469727,1.9199999570846558,1.659999966621399,1.9199999570846558,169100.0 2002-11-05,1.7000000476837158,1.7899999618530273,1.659999966621399,1.75,136000.0 2002-11-06,1.7200000286102295,1.7400000095367432,1.590000033378601,1.7300000190734863,197700.0 2002-11-07,1.6100000143051147,1.7300000190734863,1.590000033378601,1.7300000190734863,105800.0 2002-11-08,1.5700000524520874,1.7000000476837158,1.5299999713897705,1.6100000143051147,72100.0 2002-11-11,1.4500000476837158,1.600000023841858,1.4299999475479126,1.5199999809265137,798500.0 2002-11-12,1.3700000047683716,1.5399999618530273,1.2699999809265137,1.4600000381469727,400000.0 2002-11-13,1.2999999523162842,1.4800000190734863,1.2599999904632568,1.3799999952316284,617200.0 2002-11-14,1.3899999856948853,1.4800000190734863,1.2599999904632568,1.3300000429153442,433500.0 2002-11-15,1.9800000190734863,2.369999885559082,1.5,1.5,1352500.0 2002-11-18,2.0199999809265137,2.2200000286102295,1.8300000429153442,2.059999942779541,666200.0 2002-11-19,1.9900000095367432,2.0999999046325684,1.840000033378601,1.9199999570846558,65400.0 2002-11-20,2.0899999141693115,2.1500000953674316,1.899999976158142,1.9500000476837158,91300.0 2002-11-21,2.4600000381469727,2.4600000381469727,2.119999885559082,2.119999885559082,437300.0 2002-11-22,2.9100000858306885,3.0,2.4000000953674316,2.450000047683716,464300.0 2002-11-25,3.1600000858306885,3.4200000762939453,2.8499999046325684,2.9700000286102295,676800.0 2002-11-26,3.319999933242798,3.5,3.200000047683716,3.490000009536743,447800.0 2002-11-27,3.25,3.5,3.1600000858306885,3.3399999141693115,389900.0 2002-11-29,3.5899999141693115,3.619999885559082,3.259999990463257,3.299999952316284,90800.0 2002-12-02,3.1600000858306885,3.509999990463257,3.1500000953674316,3.490000009536743,108100.0 2002-12-03,2.890000104904175,3.190000057220459,2.759999990463257,3.190000057220459,128900.0 2002-12-04,2.6500000953674316,2.75,2.5799999237060547,2.6500000953674316,76000.0 2002-12-05,2.5,2.740000009536743,2.5,2.700000047683716,112900.0 2002-12-06,2.440000057220459,2.4800000190734863,2.380000114440918,2.4100000858306885,137200.0 2002-12-09,2.450000047683716,2.680000066757202,2.4200000762939453,2.4200000762939453,134800.0 2002-12-10,2.5399999618530273,2.6500000953674316,2.5,2.609999895095825,67100.0 2002-12-11,2.8499999046325684,2.859999895095825,2.509999990463257,2.5999999046325684,171400.0 2002-12-12,3.0,3.1500000953674316,2.75,2.75,325900.0 2002-12-13,3.180000066757202,3.3499999046325684,3.009999990463257,3.0999999046325684,160900.0 2002-12-16,3.430000066757202,3.5,3.049999952316284,3.180000066757202,149000.0 2002-12-17,3.2799999713897705,3.4000000953674316,3.0999999046325684,3.359999895095825,55200.0 2002-12-18,3.049999952316284,3.369999885559082,2.9800000190734863,3.25,119400.0 2002-12-19,2.9000000953674316,3.0999999046325684,2.8499999046325684,3.049999952316284,135400.0 2002-12-20,3.049999952316284,3.299999952316284,2.859999895095825,2.9700000286102295,275000.0 2002-12-23,2.950000047683716,3.240000009536743,2.809999942779541,3.0999999046325684,242400.0 2002-12-24,2.9000000953674316,2.990000009536743,2.9000000953674316,2.950000047683716,50600.0 2002-12-26,2.950000047683716,3.049999952316284,2.859999895095825,2.9000000953674316,41600.0 2002-12-27,2.9800000190734863,3.1500000953674316,2.9100000858306885,2.9600000381469727,154800.0 2002-12-30,2.950000047683716,3.069999933242798,2.759999990463257,2.9600000381469727,297900.0 2002-12-31,2.759999990463257,2.9700000286102295,2.700000047683716,2.930000066757202,203800.0 2003-01-02,2.7300000190734863,2.9800000190734863,2.690000057220459,2.950000047683716,112900.0 2003-01-03,2.630000114440918,2.7799999713897705,2.5399999618530273,2.7799999713897705,215900.0 2003-01-06,2.8499999046325684,2.859999895095825,2.640000104904175,2.6700000762939453,40500.0 2003-01-07,3.0299999713897705,3.069999933242798,2.869999885559082,2.930000066757202,129400.0 2003-01-08,3.009999990463257,3.069999933242798,2.950000047683716,3.069999933242798,84500.0 2003-01-09,3.069999933242798,3.0899999141693115,2.9800000190734863,3.0,145000.0 2003-01-10,3.2200000286102295,3.299999952316284,3.0199999809265137,3.049999952316284,137700.0 2003-01-13,3.25,3.3399999141693115,3.190000057220459,3.2200000286102295,240900.0 2003-01-14,3.299999952316284,3.299999952316284,3.119999885559082,3.299999952316284,46500.0 2003-01-15,3.190000057220459,3.2699999809265137,3.130000114440918,3.1500000953674316,48300.0 2003-01-16,3.2899999618530273,3.3399999141693115,3.1600000858306885,3.1600000858306885,145900.0 2003-01-17,3.25,3.2899999618530273,3.1700000762939453,3.190000057220459,83900.0 2003-01-21,3.200000047683716,3.299999952316284,3.140000104904175,3.1600000858306885,70300.0 2003-01-22,3.2200000286102295,3.299999952316284,3.200000047683716,3.299999952316284,33100.0 2003-01-23,3.2300000190734863,3.299999952316284,3.200000047683716,3.200000047683716,64400.0 2003-01-24,3.009999990463257,3.3299999237060547,3.009999990463257,3.2100000381469727,68000.0 2003-01-27,2.930000066757202,3.0,2.8499999046325684,2.9100000858306885,116400.0 2003-01-28,3.190000057220459,3.200000047683716,2.9100000858306885,2.9100000858306885,92800.0 2003-01-29,3.140000104904175,3.1500000953674316,3.0,3.0999999046325684,60100.0 2003-01-30,3.130000114440918,3.3499999046325684,3.0199999809265137,3.119999885559082,211000.0 2003-01-31,3.299999952316284,3.3499999046325684,3.0999999046325684,3.0999999046325684,84500.0 2003-02-03,3.299999952316284,3.3399999141693115,3.2100000381469727,3.299999952316284,160800.0 2003-02-04,3.200000047683716,3.2100000381469727,3.1500000953674316,3.2100000381469727,57400.0 2003-02-05,3.430000066757202,3.5299999713897705,3.109999895095825,3.200000047683716,79800.0 2003-02-06,3.700000047683716,3.740000009536743,3.319999933242798,3.319999933242798,105600.0 2003-02-07,3.6500000953674316,3.6500000953674316,3.5,3.5299999713897705,164200.0 2003-02-10,3.6500000953674316,3.680000066757202,3.5,3.5,117200.0 2003-02-11,3.5899999141693115,3.6500000953674316,3.5,3.6500000953674316,189700.0 2003-02-12,3.559999942779541,3.6500000953674316,3.5199999809265137,3.5999999046325684,191900.0 2003-02-13,3.5999999046325684,3.6500000953674316,3.5,3.549999952316284,170000.0 2003-02-14,3.930000066757202,4.099999904632568,3.5799999237060547,3.6500000953674316,220700.0 2003-02-18,4.0,4.099999904632568,3.9600000381469727,4.010000228881836,415700.0 2003-02-19,4.050000190734863,4.099999904632568,3.990000009536743,3.990000009536743,488100.0 2003-02-20,4.619999885559082,4.75,3.990000009536743,4.039999961853027,289500.0 2003-02-21,4.400000095367432,4.75,4.300000190734863,4.679999828338623,368000.0 2003-02-24,4.199999809265137,4.369999885559082,4.199999809265137,4.289999961853027,112800.0 2003-02-25,4.489999771118164,4.75,3.75,4.199999809265137,567800.0 2003-02-26,4.650000095367432,4.75,4.260000228881836,4.559999942779541,100600.0 2003-02-27,4.78000020980835,4.849999904632568,4.400000095367432,4.409999847412109,192400.0 2003-02-28,4.710000038146973,4.989999771118164,4.579999923706055,4.789999961853027,317200.0 2003-03-03,4.769999980926514,4.900000095367432,4.570000171661377,4.650000095367432,63700.0 2003-03-04,4.650000095367432,4.849999904632568,4.510000228881836,4.809999942779541,181100.0 2003-03-05,4.440000057220459,4.730000019073486,4.099999904632568,4.730000019073486,662000.0 2003-03-06,4.510000228881836,4.510000228881836,4.320000171661377,4.5,65700.0 2003-03-07,4.690000057220459,4.900000095367432,4.510000228881836,4.510000228881836,237900.0 2003-03-10,4.710000038146973,4.75,4.659999847412109,4.690000057220459,185200.0 2003-03-11,4.800000190734863,4.849999904632568,4.699999809265137,4.71999979019165,66900.0 2003-03-12,4.840000152587891,4.840000152587891,4.710000038146973,4.71999979019165,114900.0 2003-03-13,5.010000228881836,5.119999885559082,4.699999809265137,4.840000152587891,262500.0 2003-03-14,5.199999809265137,5.199999809265137,4.900000095367432,5.0,245300.0 2003-03-17,5.320000171661377,5.340000152587891,4.96999979019165,4.980000019073486,306800.0 2003-03-18,5.480000019073486,5.5,5.25,5.400000095367432,128200.0 2003-03-19,5.320000171661377,5.5,5.25,5.489999771118164,156300.0 2003-03-20,5.389999866485596,5.5,4.96999979019165,5.260000228881836,186300.0 2003-03-21,5.449999809265137,5.519999980926514,5.019999980926514,5.429999828338623,209500.0 2003-03-24,5.269999980926514,5.440000057220459,5.099999904632568,5.400000095367432,87000.0 2003-03-25,5.570000171661377,5.679999828338623,5.119999885559082,5.130000114440918,287300.0 2003-03-26,6.079999923706055,6.239999771118164,5.5,5.639999866485596,576300.0 2003-03-27,6.090000152587891,6.150000095367432,6.0,6.099999904632568,313500.0 2003-03-28,6.130000114440918,6.239999771118164,5.949999809265137,6.0,203700.0 2003-03-31,6.050000190734863,6.130000114440918,6.0,6.130000114440918,510400.0 2003-04-01,6.0,6.130000114440918,5.900000095367432,6.130000114440918,464800.0 2003-04-02,6.659999847412109,6.849999904632568,5.949999809265137,5.949999809265137,685100.0 2003-04-03,6.639999866485596,7.0,6.559999942779541,6.889999866485596,734000.0 2003-04-04,6.550000190734863,6.889999866485596,6.349999904632568,6.849999904632568,192400.0 2003-04-07,6.619999885559082,6.980000019073486,6.5,6.789999961853027,154300.0 2003-04-08,6.599999904632568,6.800000190734863,6.5,6.800000190734863,129500.0 2003-04-09,6.829999923706055,6.889999866485596,6.610000133514404,6.630000114440918,100600.0 2003-04-10,6.710000038146973,6.869999885559082,6.599999904632568,6.769999980926514,137400.0 2003-04-11,6.659999847412109,6.900000095367432,6.340000152587891,6.659999847412109,129900.0 2003-04-14,6.760000228881836,6.789999961853027,6.46999979019165,6.599999904632568,337600.0 2003-04-15,6.849999904632568,6.849999904632568,6.590000152587891,6.789999961853027,191800.0 2003-04-16,6.670000076293945,6.929999828338623,6.659999847412109,6.929999828338623,126400.0 2003-04-17,6.840000152587891,6.900000095367432,6.650000095367432,6.730000019073486,142300.0 2003-04-21,6.210000038146973,6.889999866485596,6.199999809265137,6.699999809265137,555300.0 2003-04-22,6.199999809265137,6.400000095367432,5.900000095367432,6.150000095367432,208300.0 2003-04-23,6.150000095367432,6.349999904632568,5.929999828338623,6.199999809265137,771200.0 2003-04-24,5.75,6.5,5.53000020980835,6.489999771118164,399600.0 2003-04-25,6.119999885559082,6.590000152587891,5.960000038146973,6.099999904632568,893300.0 2003-04-28,6.460000038146973,6.460000038146973,6.010000228881836,6.190000057220459,471700.0 2003-04-29,7.099999904632568,7.349999904632568,6.369999885559082,6.369999885559082,639100.0 2003-04-30,7.519999980926514,7.659999847412109,7.150000095367432,7.21999979019165,590500.0 2003-05-01,7.880000114440918,7.880000114440918,7.190000057220459,7.659999847412109,507200.0 2003-05-02,7.849999904632568,8.020000457763672,7.75,7.949999809265137,348700.0 2003-05-05,8.15999984741211,8.470000267028809,7.789999961853027,7.989999771118164,400800.0 2003-05-06,8.15999984741211,8.470000267028809,8.050000190734863,8.09000015258789,635400.0 2003-05-07,7.789999961853027,8.15999984741211,7.75,8.149999618530273,341600.0 2003-05-08,7.78000020980835,7.989999771118164,7.5,7.800000190734863,280700.0 2003-05-09,8.010000228881836,8.380000114440918,7.840000152587891,7.860000133514404,199700.0 2003-05-12,8.699999809265137,8.789999961853027,7.949999809265137,8.0,455600.0 2003-05-13,8.720000267028809,8.75,8.399999618530273,8.5600004196167,397000.0 2003-05-14,8.65999984741211,8.789999961853027,8.550000190734863,8.75,297400.0 2003-05-15,8.84000015258789,8.84000015258789,8.5600004196167,8.800000190734863,323000.0 2003-05-16,8.430000305175781,8.84000015258789,8.420000076293945,8.779999732971191,365700.0 2003-05-19,7.980000019073486,8.510000228881836,7.96999979019165,8.380000114440918,243800.0 2003-05-20,7.889999866485596,8.069999694824219,7.25,7.989999771118164,400600.0 2003-05-21,8.890000343322754,9.1899995803833,6.800000190734863,6.800000190734863,1393300.0 2003-05-22,9.079999923706055,9.34000015258789,8.710000038146973,8.949999809265137,326400.0 2003-05-23,9.079999923706055,9.149999618530273,8.800000190734863,9.050000190734863,195200.0 2003-05-27,9.279999732971191,9.289999961853027,8.699999809265137,9.149999618530273,505700.0 2003-05-28,9.649999618530273,10.09000015258789,8.8100004196167,9.399999618530273,1020500.0 2003-05-29,10.609999656677246,11.399999618530273,9.479999542236328,9.550000190734863,1332300.0 2003-05-30,10.130000114440918,10.649999618530273,10.0600004196167,10.550000190734863,927400.0 2003-06-02,10.229999542236328,10.850000381469727,10.0,10.170000076293945,760600.0 2003-06-03,10.300000190734863,10.649999618530273,10.029999732971191,10.15999984741211,467000.0 2003-06-04,10.300000190734863,10.729999542236328,10.25,10.399999618530273,512000.0 2003-06-05,10.220000267028809,10.609999656677246,10.010000228881836,10.40999984741211,516700.0 2003-06-06,9.489999771118164,10.380000114440918,9.34000015258789,10.100000381469727,645400.0 2003-06-09,9.680000305175781,10.079999923706055,9.25,9.329999923706055,378300.0 2003-06-10,10.079999923706055,10.380000114440918,9.399999618530273,9.6899995803833,327000.0 2003-06-11,10.890000343322754,11.09000015258789,9.850000381469727,10.0,281600.0 2003-06-12,11.0,11.25,10.75,10.979999542236328,210300.0 2003-06-13,10.8100004196167,11.140000343322754,10.75,11.020000457763672,114300.0 2003-06-16,11.75,12.069999694824219,10.649999618530273,10.75,521200.0 2003-06-17,11.899999618530273,11.90999984741211,11.359999656677246,11.829999923706055,284700.0 2003-06-18,11.8100004196167,12.029999732971191,11.350000381469727,12.010000228881836,348200.0 2003-06-19,11.65999984741211,11.899999618530273,11.5,11.75,333200.0 2003-06-20,11.75,11.979999542236328,11.5,11.949999809265137,154900.0 2003-06-23,11.5,11.979999542236328,11.25,11.979999542236328,316600.0 2003-06-24,11.479999542236328,11.75,11.479999542236328,11.5,264200.0 2003-06-25,11.369999885559082,11.510000228881836,11.260000228881836,11.399999618530273,204800.0 2003-06-26,11.739999771118164,11.75,10.680000305175781,11.529999732971191,422300.0 2003-06-27,11.869999885559082,12.0600004196167,11.5,11.5,593400.0 2003-06-30,12.600000381469727,12.6899995803833,11.850000381469727,11.880000114440918,746800.0 2003-07-01,13.039999961853027,13.069999694824219,12.1899995803833,13.039999961853027,348300.0 2003-07-02,13.600000381469727,13.720000267028809,12.890000343322754,13.109999656677246,526600.0 2003-07-03,13.800000190734863,14.010000228881836,13.5,13.600000381469727,282300.0 2003-07-07,14.100000381469727,14.770000457763672,14.0,14.699999809265137,576500.0 2003-07-08,13.369999885559082,14.100000381469727,13.289999961853027,14.100000381469727,595000.0 2003-07-09,13.850000381469727,13.949999809265137,12.5,13.34000015258789,534800.0 2003-07-10,13.5,14.300000190734863,12.899999618530273,14.300000190734863,292300.0 2003-07-11,13.380000114440918,13.899999618530273,13.239999771118164,13.289999961853027,221000.0 2003-07-14,13.180000305175781,13.699999809265137,13.050000190734863,13.100000381469727,305600.0 2003-07-15,13.470000267028809,13.600000381469727,13.050000190734863,13.260000228881836,231700.0 2003-07-16,13.0,13.550000190734863,12.5,13.550000190734863,587400.0 2003-07-17,11.109999656677246,12.989999771118164,11.100000381469727,12.789999961853027,833500.0 2003-07-18,11.350000381469727,11.850000381469727,9.9399995803833,11.079999923706055,912700.0 2003-07-21,11.220000267028809,12.020000457763672,10.470000267028809,11.539999961853027,335000.0 2003-07-22,11.59000015258789,11.829999923706055,10.5,11.15999984741211,348700.0 2003-07-23,12.300000190734863,12.3100004196167,11.5,11.600000381469727,285700.0 2003-07-24,12.630000114440918,13.0,12.329999923706055,12.5,356800.0 2003-07-25,13.829999923706055,14.0,11.649999618530273,12.039999961853027,951800.0 2003-07-28,14.300000190734863,14.369999885559082,13.800000190734863,13.960000038146973,674700.0 2003-07-29,13.260000228881836,14.329999923706055,13.0,14.289999961853027,454900.0 2003-07-30,13.550000190734863,13.850000381469727,12.899999618530273,13.149999618530273,752700.0 2003-07-31,13.0,13.5,12.5600004196167,13.5,881400.0 2003-08-01,12.460000038146973,13.0,12.289999961853027,12.84000015258789,240300.0 2003-08-04,11.84000015258789,12.329999923706055,11.770000457763672,12.289999961853027,390800.0 2003-08-05,11.949999809265137,12.199999809265137,11.819999694824219,11.989999771118164,228800.0 2003-08-06,11.170000076293945,12.399999618530273,10.9399995803833,12.199999809265137,526500.0 2003-08-07,11.050000190734863,11.25,10.949999809265137,11.0600004196167,130100.0 2003-08-08,11.130000114440918,11.300000190734863,11.0,11.050000190734863,307500.0 2003-08-11,11.270000457763672,12.199999809265137,11.140000343322754,11.420000076293945,194400.0 2003-08-12,11.399999618530273,11.649999618530273,11.260000228881836,11.489999771118164,136100.0 2003-08-13,11.84000015258789,12.550000190734863,11.399999618530273,11.399999618530273,319400.0 2003-08-14,11.390000343322754,12.0600004196167,11.100000381469727,11.75,380100.0 2003-08-15,11.180000305175781,11.59000015258789,11.0600004196167,11.199999809265137,266100.0 2003-08-18,11.5600004196167,11.770000457763672,11.25,11.579999923706055,308600.0 2003-08-19,11.449999809265137,11.75,11.380000114440918,11.65999984741211,206400.0 2003-08-20,11.529999732971191,11.600000381469727,11.220000267028809,11.229999542236328,139500.0 2003-08-21,11.300000190734863,11.600000381469727,11.130000114440918,11.550000190734863,189400.0 2003-08-22,11.229999542236328,11.600000381469727,11.100000381469727,11.199999809265137,180200.0 2003-08-25,10.800000190734863,11.149999618530273,10.600000381469727,11.140000343322754,338400.0 2003-08-26,10.449999809265137,10.720000267028809,10.149999618530273,10.619999885559082,780800.0 2003-08-27,10.760000228881836,10.819999694824219,10.229999542236328,10.229999542236328,460200.0 2003-08-28,10.619999885559082,10.789999961853027,10.449999809265137,10.449999809265137,335800.0 2003-08-29,11.069999694824219,11.130000114440918,10.779999732971191,10.84000015258789,467200.0 2003-09-02,11.300000190734863,11.5,10.850000381469727,11.0,338000.0 2003-09-03,12.529999732971191,12.699999809265137,11.539999961853027,11.579999923706055,841400.0 2003-09-04,13.399999618530273,13.5,12.350000381469727,12.649999618530273,674200.0 2003-09-05,13.489999771118164,13.6899995803833,12.680000305175781,13.239999771118164,439300.0 2003-09-08,13.75,13.800000190734863,13.579999923706055,13.630000114440918,272000.0 2003-09-09,13.34000015258789,13.800000190734863,13.140000343322754,13.789999961853027,360500.0 2003-09-10,13.25,13.390000343322754,12.760000228881836,13.0,367200.0 2003-09-11,13.729999542236328,13.9399995803833,13.489999771118164,13.5600004196167,428200.0 2003-09-12,13.6899995803833,13.8100004196167,13.449999809265137,13.710000038146973,131200.0 2003-09-15,13.539999961853027,13.850000381469727,13.449999809265137,13.789999961853027,111700.0 2003-09-16,14.09000015258789,14.25,13.4399995803833,13.59000015258789,442000.0 2003-09-17,13.949999809265137,14.1899995803833,13.8100004196167,14.079999923706055,271200.0 2003-09-18,13.9399995803833,14.0600004196167,13.8100004196167,13.949999809265137,272600.0 2003-09-19,13.9399995803833,14.0,13.65999984741211,13.760000228881836,257100.0 2003-09-22,13.819999694824219,14.050000190734863,13.489999771118164,13.739999771118164,226400.0 2003-09-23,13.75,13.979999542236328,13.550000190734863,13.850000381469727,133500.0 2003-09-24,13.09000015258789,13.770000457763672,12.850000381469727,13.770000457763672,366400.0 2003-09-25,12.949999809265137,13.479999542236328,12.850000381469727,13.050000190734863,304600.0 2003-09-26,12.930000305175781,12.949999809265137,12.4399995803833,12.949999809265137,390700.0 2003-09-29,12.699999809265137,13.100000381469727,12.449999809265137,12.84000015258789,285100.0 2003-09-30,12.510000228881836,12.880000114440918,12.479999542236328,12.65999984741211,208900.0 2003-10-01,12.850000381469727,13.0600004196167,12.489999771118164,12.5,210400.0 2003-10-02,13.399999618530273,13.4399995803833,12.779999732971191,12.779999732971191,231300.0 2003-10-03,13.630000114440918,13.760000228881836,13.289999961853027,13.4399995803833,317200.0 2003-10-06,13.850000381469727,13.899999618530273,13.4399995803833,13.460000038146973,153700.0 2003-10-07,13.649999618530273,13.869999885559082,13.210000038146973,13.470000267028809,258500.0 2003-10-08,13.489999771118164,13.859999656677246,13.319999694824219,13.6899995803833,381700.0 2003-10-09,15.380000114440918,15.460000038146973,13.369999885559082,13.609999656677246,2508000.0 2003-10-10,15.600000381469727,16.079999923706055,15.229999542236328,15.850000381469727,837300.0 2003-10-13,15.479999542236328,16.059999465942383,14.800000190734863,16.0,654800.0 2003-10-14,16.1200008392334,16.270000457763672,15.399999618530273,15.619999885559082,600600.0 2003-10-15,15.460000038146973,16.200000762939453,15.270000457763672,16.190000534057617,418100.0 2003-10-16,15.75,15.84000015258789,15.050000190734863,15.170000076293945,199200.0 2003-10-17,15.210000038146973,15.989999771118164,15.210000038146973,15.850000381469727,246400.0 2003-10-20,14.300000190734863,15.520000457763672,13.5,15.199999809265137,1274800.0 2003-10-21,14.6899995803833,14.899999618530273,14.199999809265137,14.350000381469727,303300.0 2003-10-22,14.0,14.800000190734863,14.0,14.5,226300.0 2003-10-23,14.09000015258789,15.300000190734863,13.5,13.619999885559082,641700.0 2003-10-24,14.619999885559082,14.789999961853027,13.520000457763672,14.09000015258789,415400.0 2003-10-27,15.399999618530273,15.520000457763672,14.5,14.569999694824219,485300.0 2003-10-28,16.1299991607666,16.139999389648438,15.199999809265137,15.399999618530273,373300.0 2003-10-29,15.649999618530273,15.720000267028809,15.100000381469727,15.680000305175781,699000.0 2003-10-30,15.300000190734863,15.449999809265137,15.0,15.359999656677246,828400.0 2003-10-31,15.40999984741211,15.460000038146973,15.210000038146973,15.399999618530273,324400.0 2003-11-03,16.93000030517578,16.969999313354492,15.199999809265137,15.220000267028809,1788500.0 2003-11-04,17.020000457763672,17.329999923706055,16.299999237060547,16.799999237060547,1301600.0 2003-11-05,16.940000534057617,17.149999618530273,16.5,17.0,740200.0 2003-11-06,17.729999542236328,17.8700008392334,16.850000381469727,16.959999084472656,716600.0 2003-11-07,17.8700008392334,17.959999084472656,17.510000228881836,17.90999984741211,654100.0 2003-11-10,17.549999237060547,17.799999237060547,17.100000381469727,17.799999237060547,416300.0 2003-11-11,16.950000762939453,17.600000381469727,16.670000076293945,17.510000228881836,638800.0 2003-11-12,17.790000915527344,17.860000610351562,16.889999389648438,17.010000228881836,449000.0 2003-11-13,16.8700008392334,17.0,16.549999237060547,16.790000915527344,1344100.0 2003-11-14,16.8799991607666,17.299999237060547,16.700000762939453,17.0,556300.0 2003-11-17,15.890000343322754,16.899999618530273,15.100000381469727,16.780000686645508,804200.0 2003-11-18,15.65999984741211,16.100000381469727,15.649999618530273,15.960000038146973,368600.0 2003-11-19,16.15999984741211,16.290000915527344,15.680000305175781,15.680000305175781,284100.0 2003-11-20,16.059999465942383,16.75,15.890000343322754,16.100000381469727,324700.0 2003-11-21,16.139999389648438,16.399999618530273,16.0,16.170000076293945,188200.0 2003-11-24,17.25,17.34000015258789,16.209999084472656,16.25,504600.0 2003-11-25,17.229999542236328,17.690000534057617,17.190000534057617,17.329999923706055,397600.0 2003-11-26,17.31999969482422,17.690000534057617,16.709999084472656,17.360000610351562,238500.0 2003-11-28,17.940000534057617,18.010000228881836,17.0,17.420000076293945,262300.0 2003-12-01,18.610000610351562,18.850000381469727,17.920000076293945,18.040000915527344,590400.0 2003-12-02,18.559999465942383,18.969999313354492,18.450000762939453,18.850000381469727,747400.0 2003-12-03,17.610000610351562,18.799999237060547,17.540000915527344,18.799999237060547,515700.0 2003-12-04,17.229999542236328,17.899999618530273,16.559999465942383,17.649999618530273,558500.0 2003-12-05,16.68000030517578,17.25,16.65999984741211,16.770000457763672,310600.0 2003-12-08,16.6299991607666,16.950000762939453,16.229999542236328,16.549999237060547,542100.0 2003-12-09,16.399999618530273,16.940000534057617,16.360000610351562,16.700000762939453,396600.0 2003-12-10,15.880000114440918,16.729999542236328,15.520000457763672,16.34000015258789,376200.0 2003-12-11,16.850000381469727,16.850000381469727,15.770000457763672,15.880000114440918,387900.0 2003-12-12,16.8700008392334,17.0,16.299999237060547,16.93000030517578,170700.0 2003-12-15,16.739999771118164,17.510000228881836,16.59000015258789,17.280000686645508,353300.0 2003-12-16,16.770000457763672,17.030000686645508,16.200000762939453,16.729999542236328,270500.0 2003-12-17,16.34000015258789,16.700000762939453,16.0,16.559999465942383,441700.0 2003-12-18,17.18000030517578,17.200000762939453,16.309999465942383,16.309999465942383,273400.0 2003-12-19,17.09000015258789,17.469999313354492,16.850000381469727,17.450000762939453,546200.0 2003-12-22,16.90999984741211,17.100000381469727,16.559999465942383,17.0,319400.0 2003-12-23,16.799999237060547,17.18000030517578,16.649999618530273,16.860000610351562,260500.0 2003-12-24,16.610000610351562,16.799999237060547,16.600000381469727,16.790000915527344,82600.0 2003-12-26,16.700000762939453,16.770000457763672,16.5,16.5,44400.0 2003-12-29,16.799999237060547,17.100000381469727,16.59000015258789,16.760000228881836,317900.0 2003-12-30,16.940000534057617,17.290000915527344,16.700000762939453,16.790000915527344,380600.0 2003-12-31,16.510000228881836,17.06999969482422,16.459999084472656,16.899999618530273,368500.0 2004-01-02,16.690000534057617,17.049999237060547,16.469999313354492,16.739999771118164,290700.0 2004-01-05,17.59000015258789,18.049999237060547,16.81999969482422,17.190000534057617,894200.0 2004-01-06,18.18000030517578,18.18000030517578,17.399999618530273,17.739999771118164,430700.0 2004-01-07,18.700000762939453,18.790000915527344,17.829999923706055,17.8799991607666,545100.0 2004-01-08,18.68000030517578,18.799999237060547,18.010000228881836,18.770000457763672,471500.0 2004-01-09,18.5,18.850000381469727,18.200000762939453,18.649999618530273,521900.0 2004-01-12,19.790000915527344,19.790000915527344,18.260000228881836,18.420000076293945,809600.0 2004-01-13,19.170000076293945,19.81999969482422,18.43000030517578,19.75,519300.0 2004-01-14,19.68000030517578,19.850000381469727,18.760000228881836,19.489999771118164,440400.0 2004-01-15,19.200000762939453,19.81999969482422,18.899999618530273,19.790000915527344,633900.0 2004-01-16,20.059999465942383,20.940000534057617,19.170000076293945,19.399999618530273,1099400.0 2004-01-20,20.479999542236328,20.5,19.950000762939453,20.200000762939453,394600.0 2004-01-21,20.389999389648438,21.0,20.079999923706055,20.389999389648438,425900.0 2004-01-22,20.0,20.760000228881836,19.600000381469727,20.549999237060547,568000.0 2004-01-23,20.780000686645508,20.899999618530273,20.239999771118164,20.43000030517578,508500.0 2004-01-26,21.790000915527344,21.899999618530273,20.520000457763672,20.700000762939453,597000.0 2004-01-27,21.450000762939453,21.850000381469727,21.020000457763672,21.799999237060547,633300.0 2004-01-28,19.739999771118164,21.479999542236328,19.6200008392334,21.270000457763672,508300.0 2004-01-29,19.0,20.5,16.549999237060547,20.350000381469727,2584800.0 2004-01-30,20.75,21.479999542236328,18.200000762939453,19.170000076293945,1349300.0 2004-02-02,20.68000030517578,21.100000381469727,19.899999618530273,21.0,684500.0 2004-02-03,20.809999465942383,21.1299991607666,20.25,20.559999465942383,306300.0 2004-02-04,20.0,20.25,19.799999237060547,20.149999618530273,1018200.0 2004-02-05,20.25,20.450000762939453,19.950000762939453,19.950000762939453,463700.0 2004-02-06,20.68000030517578,20.799999237060547,20.020000457763672,20.469999313354492,371200.0 2004-02-09,20.790000915527344,20.829999923706055,20.149999618530273,20.520000457763672,440000.0 2004-02-10,20.700000762939453,20.989999771118164,20.440000534057617,20.540000915527344,497600.0 2004-02-11,21.420000076293945,21.5,20.59000015258789,20.75,861000.0 2004-02-12,21.389999389648438,21.799999237060547,21.149999618530273,21.309999465942383,367000.0 2004-02-13,20.290000915527344,21.59000015258789,20.280000686645508,21.559999465942383,519100.0 2004-02-17,20.829999923706055,21.25,20.450000762939453,20.549999237060547,366700.0 2004-02-18,20.350000381469727,21.079999923706055,20.25,20.899999618530273,326900.0 2004-02-19,19.68000030517578,20.75,19.68000030517578,20.3799991607666,455600.0 2004-02-20,20.020000457763672,20.25,19.520000457763672,19.65999984741211,464100.0 2004-02-23,19.969999313354492,20.219999313354492,19.510000228881836,19.989999771118164,518800.0 2004-02-24,19.520000457763672,20.479999542236328,19.1200008392334,19.709999084472656,478200.0 2004-02-25,20.059999465942383,20.059999465942383,19.3799991607666,19.690000534057617,274200.0 2004-02-26,19.700000762939453,20.239999771118164,19.5,20.190000534057617,412400.0 2004-02-27,19.670000076293945,19.75,19.520000457763672,19.579999923706055,353500.0 2004-03-01,19.610000610351562,19.84000015258789,19.549999237060547,19.6200008392334,364500.0 2004-03-02,19.56999969482422,19.850000381469727,19.5,19.520000457763672,543800.0 2004-03-03,19.479999542236328,19.829999923706055,19.260000228881836,19.299999237060547,228200.0 2004-03-04,19.93000030517578,20.0,18.809999465942383,19.299999237060547,411100.0 2004-03-05,19.65999984741211,20.229999542236328,19.360000610351562,19.899999618530273,266500.0 2004-03-08,19.110000610351562,20.190000534057617,19.100000381469727,19.600000381469727,253100.0 2004-03-09,19.139999389648438,19.459999084472656,18.8700008392334,19.100000381469727,290500.0 2004-03-10,18.75,19.59000015258789,18.610000610351562,18.959999084472656,322100.0 2004-03-11,18.200000762939453,19.040000915527344,18.110000610351562,18.75,369700.0 2004-03-12,18.729999542236328,19.049999237060547,17.989999771118164,18.0,337000.0 2004-03-15,17.93000030517578,18.790000915527344,17.770000457763672,18.700000762939453,334900.0 2004-03-16,18.09000015258789,18.219999313354492,17.450000762939453,17.90999984741211,614200.0 2004-03-17,18.389999389648438,18.75,18.219999313354492,18.25,201700.0 2004-03-18,18.350000381469727,18.809999465942383,18.139999389648438,18.139999389648438,222600.0 2004-03-19,18.510000228881836,18.8799991607666,18.350000381469727,18.860000610351562,241500.0 2004-03-22,17.969999313354492,18.600000381469727,17.760000228881836,18.530000686645508,317300.0 2004-03-23,18.0,18.3799991607666,17.56999969482422,18.3799991607666,313000.0 2004-03-24,18.010000228881836,18.239999771118164,17.75,17.75,260100.0 2004-03-25,18.850000381469727,19.0,18.010000228881836,18.200000762939453,354300.0 2004-03-26,18.969999313354492,19.149999618530273,18.719999313354492,18.84000015258789,186500.0 2004-03-29,19.450000762939453,19.649999618530273,19.139999389648438,19.139999389648438,218500.0 2004-03-30,19.399999618530273,19.700000762939453,19.270000457763672,19.3799991607666,237400.0 2004-03-31,19.010000228881836,19.56999969482422,18.959999084472656,19.489999771118164,263000.0 2004-04-01,19.93000030517578,20.0,19.18000030517578,19.219999313354492,305600.0 2004-04-02,20.260000228881836,20.5,19.950000762939453,20.0,306100.0 2004-04-05,21.049999237060547,21.190000534057617,20.059999465942383,20.309999465942383,418100.0 2004-04-06,20.799999237060547,21.1200008392334,20.65999984741211,20.979999542236328,261900.0 2004-04-07,20.579999923706055,21.049999237060547,20.5,20.809999465942383,737500.0 2004-04-08,20.420000076293945,20.959999084472656,20.190000534057617,20.739999771118164,518000.0 2004-04-12,22.43000030517578,22.75,20.170000076293945,20.350000381469727,921800.0 2004-04-13,21.5,22.600000381469727,21.420000076293945,22.450000762939453,507700.0 2004-04-14,22.030000686645508,22.149999618530273,20.75,21.40999984741211,386300.0 2004-04-15,21.700000762939453,22.290000915527344,21.540000915527344,22.06999969482422,425900.0 2004-04-16,22.059999465942383,22.399999618530273,21.299999237060547,21.760000228881836,246400.0 2004-04-19,22.799999237060547,22.809999465942383,21.899999618530273,22.100000381469727,217900.0 2004-04-20,20.770000457763672,22.75,20.68000030517578,22.75,821100.0 2004-04-21,21.239999771118164,21.729999542236328,20.0,20.600000381469727,464700.0 2004-04-22,19.200000762939453,21.0,18.3700008392334,21.0,2041200.0 2004-04-23,19.0,19.31999969482422,18.799999237060547,19.31999969482422,535800.0 2004-04-26,18.979999542236328,19.290000915527344,18.75,19.25,606300.0 2004-04-27,18.950000762939453,19.149999618530273,18.700000762939453,18.899999618530273,476400.0 2004-04-28,18.200000762939453,19.0,18.15999984741211,18.860000610351562,453600.0 2004-04-29,18.030000686645508,18.600000381469727,17.84000015258789,18.15999984741211,368500.0 2004-04-30,17.360000610351562,18.3799991607666,17.31999969482422,18.3799991607666,356800.0 2004-05-03,18.459999084472656,18.600000381469727,17.280000686645508,17.670000076293945,671700.0 2004-05-04,18.739999771118164,18.860000610351562,17.8799991607666,18.600000381469727,352000.0 2004-05-05,18.860000610351562,18.950000762939453,18.43000030517578,18.75,250200.0 2004-05-06,18.299999237060547,18.84000015258789,17.979999542236328,18.84000015258789,342800.0 2004-05-07,18.0,18.8700008392334,17.969999313354492,18.209999084472656,234700.0 2004-05-10,18.040000915527344,18.34000015258789,17.25,18.0,511600.0 2004-05-11,18.68000030517578,18.690000534057617,18.020000457763672,18.299999237060547,242400.0 2004-05-12,18.799999237060547,18.979999542236328,18.049999237060547,18.729999542236328,391300.0 2004-05-13,19.110000610351562,19.34000015258789,18.459999084472656,18.479999542236328,513600.0 2004-05-14,19.31999969482422,19.489999771118164,18.950000762939453,19.149999618530273,324700.0 2004-05-17,19.420000076293945,19.5,18.559999465942383,19.190000534057617,347400.0 2004-05-18,19.610000610351562,19.639999389648438,19.200000762939453,19.489999771118164,289500.0 2004-05-19,19.399999618530273,20.190000534057617,19.200000762939453,19.700000762939453,395500.0 2004-05-20,19.459999084472656,19.75,19.0,19.520000457763672,208900.0 2004-05-21,19.270000457763672,19.399999618530273,19.1200008392334,19.399999618530273,251100.0 2004-05-24,19.639999389648438,20.0,19.290000915527344,19.549999237060547,442900.0 2004-05-25,19.969999313354492,20.0,19.489999771118164,19.549999237060547,393800.0 2004-05-26,18.90999984741211,19.450000762939453,18.799999237060547,19.200000762939453,977900.0 2004-05-27,19.09000015258789,19.209999084472656,18.479999542236328,18.989999771118164,529200.0 2004-05-28,19.059999465942383,19.299999237060547,18.700000762939453,19.18000030517578,569700.0 2004-06-01,18.809999465942383,19.299999237060547,18.65999984741211,19.0,494000.0 2004-06-02,19.079999923706055,19.270000457763672,18.81999969482422,18.920000076293945,819200.0 2004-06-03,18.90999984741211,19.270000457763672,18.780000686645508,19.0,450900.0 2004-06-04,18.59000015258789,19.100000381469727,18.329999923706055,18.989999771118164,411300.0 2004-06-07,18.68000030517578,18.799999237060547,18.299999237060547,18.799999237060547,675800.0 2004-06-08,18.399999618530273,18.700000762939453,18.260000228881836,18.700000762939453,387500.0 2004-06-09,17.84000015258789,18.469999313354492,17.780000686645508,18.459999084472656,564900.0 2004-06-10,17.829999923706055,18.559999465942383,17.729999542236328,17.739999771118164,446900.0 2004-06-14,17.399999618530273,17.969999313354492,17.399999618530273,17.850000381469727,760200.0 2004-06-15,18.299999237060547,18.510000228881836,17.299999237060547,17.389999389648438,604000.0 2004-06-16,18.520000457763672,18.600000381469727,18.09000015258789,18.489999771118164,556700.0 2004-06-17,18.209999084472656,18.540000915527344,18.100000381469727,18.3700008392334,578000.0 2004-06-18,18.3700008392334,18.6299991607666,17.90999984741211,18.100000381469727,461700.0 2004-06-21,18.389999389648438,18.649999618530273,18.149999618530273,18.270000457763672,381700.0 2004-06-22,18.530000686645508,18.549999237060547,18.18000030517578,18.299999237060547,407400.0 2004-06-23,18.790000915527344,18.84000015258789,18.549999237060547,18.6200008392334,691700.0 2004-06-24,18.360000610351562,18.799999237060547,18.219999313354492,18.799999237060547,417500.0 2004-06-25,18.450000762939453,18.649999618530273,18.200000762939453,18.200000762939453,670600.0 2004-06-28,18.280000686645508,18.5,18.200000762939453,18.5,414300.0 2004-06-29,18.350000381469727,18.479999542236328,18.170000076293945,18.25,534000.0 2004-06-30,19.0,19.149999618530273,18.299999237060547,18.399999618530273,604700.0 2004-07-01,18.719999313354492,19.149999618530273,18.299999237060547,18.90999984741211,306300.0 2004-07-02,18.3700008392334,18.700000762939453,18.350000381469727,18.5,273800.0 2004-07-06,17.690000534057617,18.5,17.56999969482422,18.299999237060547,760900.0 2004-07-07,17.899999618530273,18.059999465942383,17.559999465942383,17.790000915527344,578700.0 2004-07-08,16.950000762939453,18.059999465942383,16.860000610351562,17.889999389648438,1164500.0 2004-07-09,16.239999771118164,17.06999969482422,16.059999465942383,17.06999969482422,892400.0 2004-07-12,16.049999237060547,16.5,15.800000190734863,16.200000762939453,1082400.0 2004-07-13,15.970000267028809,16.329999923706055,15.949999809265137,16.1200008392334,633500.0 2004-07-14,15.920000076293945,16.18000030517578,15.579999923706055,15.75,552600.0 2004-07-15,16.079999923706055,16.299999237060547,15.640000343322754,15.649999618530273,604400.0 2004-07-16,15.5,16.18000030517578,15.420000076293945,16.079999923706055,317900.0 2004-07-19,15.600000381469727,15.75,15.40999984741211,15.40999984741211,967500.0 2004-07-20,16.1299991607666,16.219999313354492,15.600000381469727,15.819999694824219,1159500.0 2004-07-21,15.260000228881836,16.389999389648438,15.229999542236328,15.9399995803833,887000.0 2004-07-22,17.700000762939453,17.75,15.949999809265137,15.949999809265137,2401500.0 2004-07-23,17.90999984741211,18.049999237060547,17.559999465942383,17.75,700100.0 2004-07-26,16.899999618530273,17.600000381469727,16.56999969482422,17.170000076293945,1808400.0 2004-07-27,16.68000030517578,17.0,16.399999618530273,16.899999618530273,999500.0 2004-07-28,17.020000457763672,17.200000762939453,16.510000228881836,16.510000228881836,917400.0 2004-07-29,16.799999237060547,17.299999237060547,16.440000534057617,17.280000686645508,414500.0 2004-07-30,17.18000030517578,17.290000915527344,16.649999618530273,16.649999618530273,381500.0 2004-08-02,16.959999084472656,17.350000381469727,16.729999542236328,17.34000015258789,616100.0 2004-08-03,16.260000228881836,16.940000534057617,16.040000915527344,16.81999969482422,700100.0 2004-08-04,16.010000228881836,16.34000015258789,15.680000305175781,16.100000381469727,651600.0 2004-08-05,15.579999923706055,16.219999313354492,15.5,16.0,393300.0 2004-08-06,14.84000015258789,15.5,14.739999771118164,15.5,710700.0 2004-08-09,14.850000381469727,15.0,14.550000190734863,14.84000015258789,427800.0 2004-08-10,15.5,15.529999732971191,14.739999771118164,14.739999771118164,638900.0 2004-08-11,15.100000381469727,15.399999618530273,14.920000076293945,15.289999961853027,810800.0 2004-08-12,14.479999542236328,15.1899995803833,14.470000267028809,15.0600004196167,569500.0 2004-08-13,13.899999618530273,14.619999885559082,13.600000381469727,14.390000343322754,1211200.0 2004-08-16,14.1899995803833,14.25,13.710000038146973,13.800000190734863,369800.0 2004-08-17,14.520000457763672,15.180000305175781,14.0600004196167,14.289999961853027,680600.0 2004-08-18,15.020000457763672,15.100000381469727,14.300000190734863,14.300000190734863,548200.0 2004-08-19,15.020000457763672,15.220000267028809,14.819999694824219,14.819999694824219,547300.0 2004-08-20,14.899999618530273,15.0600004196167,14.899999618530273,14.970000267028809,411400.0 2004-08-23,14.829999923706055,15.029999732971191,14.600000381469727,15.0,411200.0 2004-08-24,14.880000114440918,15.050000190734863,14.760000228881836,14.930000305175781,391500.0 2004-08-25,15.300000190734863,15.5,14.640000343322754,14.789999961853027,581000.0 2004-08-26,15.300000190734863,15.420000076293945,14.989999771118164,15.40999984741211,427100.0 2004-08-27,15.420000076293945,15.489999771118164,15.130000114440918,15.149999618530273,296200.0 2004-08-30,15.390000343322754,15.5,15.09000015258789,15.350000381469727,526300.0 2004-08-31,15.319999694824219,15.40999984741211,14.880000114440918,15.239999771118164,518100.0 2004-09-01,15.359999656677246,15.770000457763672,14.75,15.199999809265137,476100.0 2004-09-02,15.359999656677246,15.479999542236328,15.149999618530273,15.149999618530273,381700.0 2004-09-03,15.25,15.449999809265137,15.020000457763672,15.449999809265137,324500.0 2004-09-07,15.34000015258789,15.399999618530273,15.180000305175781,15.25,421200.0 2004-09-08,15.3100004196167,15.510000228881836,15.300000190734863,15.319999694824219,229500.0 2004-09-09,15.510000228881836,15.739999771118164,15.3100004196167,15.350000381469727,292500.0 2004-09-10,16.280000686645508,16.75,15.449999809265137,15.449999809265137,738000.0 2004-09-13,16.290000915527344,16.559999465942383,16.18000030517578,16.290000915527344,322100.0 2004-09-14,16.15999984741211,16.5,16.049999237060547,16.360000610351562,525600.0 2004-09-15,15.739999771118164,16.290000915527344,15.609999656677246,16.280000686645508,487700.0 2004-09-16,15.75,15.84000015258789,15.600000381469727,15.789999961853027,338300.0 2004-09-17,15.6899995803833,16.420000076293945,15.229999542236328,16.399999618530273,420100.0 2004-09-20,15.390000343322754,15.800000190734863,15.3100004196167,15.550000190734863,192300.0 2004-09-21,15.609999656677246,15.739999771118164,15.220000267028809,15.220000267028809,236100.0 2004-09-22,15.109999656677246,15.600000381469727,14.949999809265137,15.470000267028809,547700.0 2004-09-23,15.039999961853027,15.239999771118164,15.0,15.140000343322754,343700.0 2004-09-24,14.850000381469727,15.020000457763672,14.84000015258789,14.930000305175781,470200.0 2004-09-27,14.699999809265137,14.930000305175781,14.579999923706055,14.789999961853027,582400.0 2004-09-28,15.140000343322754,15.239999771118164,14.539999961853027,14.729999542236328,528100.0 2004-09-29,15.369999885559082,15.380000114440918,15.0,15.25,402700.0 2004-09-30,15.279999732971191,15.369999885559082,15.119999885559082,15.239999771118164,567900.0 2004-10-01,15.720000267028809,15.789999961853027,15.229999542236328,15.430000305175781,412800.0 2004-10-04,16.200000762939453,16.25,15.640000343322754,15.760000228881836,820800.0 2004-10-05,16.34000015258789,16.34000015258789,16.100000381469727,16.219999313354492,549300.0 2004-10-06,16.190000534057617,16.25,16.0,16.09000015258789,633100.0 2004-10-07,15.75,16.190000534057617,15.699999809265137,16.06999969482422,302300.0 2004-10-08,15.550000190734863,15.859999656677246,15.5,15.770000457763672,273400.0 2004-10-11,15.649999618530273,15.720000267028809,15.399999618530273,15.649999618530273,483200.0 2004-10-12,15.579999923706055,15.680000305175781,15.5,15.630000114440918,358600.0 2004-10-13,15.170000076293945,15.619999885559082,15.029999732971191,15.579999923706055,414600.0 2004-10-14,14.9399995803833,15.210000038146973,14.890000343322754,15.0600004196167,315000.0 2004-10-15,15.0,15.199999809265137,14.880000114440918,14.949999809265137,210600.0 2004-10-18,14.479999542236328,15.100000381469727,14.380000114440918,14.960000038146973,765300.0 2004-10-19,14.119999885559082,14.869999885559082,13.630000114440918,14.770000457763672,1369900.0 2004-10-20,14.819999694824219,14.819999694824219,13.960000038146973,14.300000190734863,817800.0 2004-10-21,9.899999618530273,14.279999732971191,9.710000038146973,14.149999618530273,13008100.0 2004-10-22,9.760000228881836,10.199999809265137,9.550000190734863,10.149999618530273,2963400.0 2004-10-25,9.25,9.930000305175781,9.149999618530273,9.75,1691000.0 2004-10-26,8.970000267028809,9.279999732971191,8.850000381469727,9.260000228881836,1257400.0 2004-10-27,9.640000343322754,9.729999542236328,8.899999618530273,9.0,1666200.0 2004-10-28,9.949999809265137,10.0600004196167,9.609999656677246,9.619999885559082,1987700.0 2004-10-29,10.380000114440918,10.649999618530273,10.0,10.149999618530273,2836900.0 2004-11-01,10.489999771118164,10.600000381469727,10.100000381469727,10.529999732971191,1404300.0 2004-11-02,10.6899995803833,10.869999885559082,10.350000381469727,10.5600004196167,1299300.0 2004-11-03,11.020000457763672,11.149999618530273,10.760000228881836,11.020000457763672,1129800.0 2004-11-04,10.979999542236328,11.0,10.699999809265137,10.779999732971191,824600.0 2004-11-05,10.989999771118164,11.029999732971191,10.8100004196167,10.899999618530273,657000.0 2004-11-08,10.75,11.0,10.699999809265137,11.0,857500.0 2004-11-09,11.270000457763672,11.279999732971191,10.850000381469727,11.039999961853027,1753400.0 2004-11-10,11.119999885559082,11.489999771118164,11.09000015258789,11.479999542236328,802700.0 2004-11-11,10.949999809265137,11.09000015258789,10.760000228881836,11.09000015258789,750600.0 2004-11-12,10.720000267028809,11.050000190734863,10.710000038146973,10.760000228881836,702800.0 2004-11-15,10.770000457763672,10.869999885559082,10.699999809265137,10.739999771118164,498800.0 2004-11-16,10.539999961853027,10.850000381469727,10.420000076293945,10.520000457763672,857100.0 2004-11-17,10.5600004196167,10.699999809265137,10.390000343322754,10.59000015258789,830900.0 2004-11-18,10.850000381469727,11.119999885559082,10.800000190734863,10.949999809265137,1224900.0 2004-11-19,10.65999984741211,10.9399995803833,10.65999984741211,10.800000190734863,485800.0 2004-11-22,10.529999732971191,10.869999885559082,10.350000381469727,10.569999694824219,599800.0 2004-11-23,10.369999885559082,10.59000015258789,10.199999809265137,10.510000228881836,423400.0 2004-11-24,10.239999771118164,10.4399995803833,10.199999809265137,10.4399995803833,600100.0 2004-11-26,10.300000190734863,10.359999656677246,10.239999771118164,10.34000015258789,93200.0 2004-11-29,10.579999923706055,10.609999656677246,10.279999732971191,10.279999732971191,607400.0 2004-11-30,10.569999694824219,10.65999984741211,10.430000305175781,10.65999984741211,534600.0 2004-12-01,11.739999771118164,11.760000228881836,10.859999656677246,11.0600004196167,1900300.0 2004-12-02,11.720000267028809,11.899999618530273,11.5,11.739999771118164,671000.0 2004-12-03,11.460000038146973,12.0,11.449999809265137,11.949999809265137,599100.0 2004-12-06,11.5,11.739999771118164,11.420000076293945,11.449999809265137,386200.0 2004-12-07,11.039999961853027,11.600000381469727,11.020000457763672,11.5600004196167,572400.0 2004-12-08,11.100000381469727,11.380000114440918,11.010000228881836,11.350000381469727,482500.0 2004-12-09,10.479999542236328,10.800000190734863,10.300000190734863,10.75,1222400.0 2004-12-10,10.600000381469727,10.710000038146973,10.399999618530273,10.579999923706055,1255000.0 2004-12-13,10.720000267028809,11.0,10.5,11.0,732300.0 2004-12-14,10.800000190734863,10.930000305175781,10.59000015258789,10.899999618530273,791700.0 2004-12-15,10.470000267028809,10.880000114440918,10.420000076293945,10.880000114440918,790900.0 2004-12-16,10.390000343322754,10.680000305175781,10.369999885559082,10.5,977700.0 2004-12-17,10.319999694824219,10.550000190734863,10.289999961853027,10.479999542236328,326400.0 2004-12-20,10.329999923706055,10.579999923706055,10.270000457763672,10.300000190734863,652500.0 2004-12-21,10.470000267028809,10.720000267028809,10.25,10.25,694300.0 2004-12-22,10.65999984741211,10.850000381469727,10.470000267028809,10.5600004196167,1089900.0 2004-12-23,10.8100004196167,10.90999984741211,10.630000114440918,10.65999984741211,528400.0 2004-12-27,10.829999923706055,10.949999809265137,10.569999694824219,10.949999809265137,378200.0 2004-12-28,11.069999694824219,11.15999984741211,10.760000228881836,10.920000076293945,530100.0 2004-12-29,10.859999656677246,11.119999885559082,10.819999694824219,11.0,292500.0 2004-12-30,10.850000381469727,11.0,10.829999923706055,11.0,420700.0 2004-12-31,10.75,11.0,10.720000267028809,10.84000015258789,459500.0 2005-01-03,10.5600004196167,10.869999885559082,10.359999656677246,10.869999885559082,898400.0 2005-01-04,10.40999984741211,10.739999771118164,10.350000381469727,10.4399995803833,677600.0 2005-01-05,10.399999618530273,10.569999694824219,10.300000190734863,10.350000381469727,629900.0 2005-01-06,10.239999771118164,10.460000038146973,10.220000267028809,10.399999618530273,582000.0 2005-01-07,10.279999732971191,10.329999923706055,10.170000076293945,10.170000076293945,676100.0 2005-01-10,10.289999961853027,10.380000114440918,10.199999809265137,10.199999809265137,760600.0 2005-01-11,10.079999923706055,10.449999809265137,9.979999542236328,10.449999809265137,801200.0 2005-01-12,10.109999656677246,10.1899995803833,10.050000190734863,10.069999694824219,542100.0 2005-01-13,10.100000381469727,10.25,10.069999694824219,10.25,599100.0 2005-01-14,10.279999732971191,10.350000381469727,10.100000381469727,10.100000381469727,1272200.0 2005-01-18,10.619999885559082,10.649999618530273,10.149999618530273,10.15999984741211,930100.0 2005-01-19,10.720000267028809,10.800000190734863,10.510000228881836,10.739999771118164,903000.0 2005-01-20,10.510000228881836,10.699999809265137,10.350000381469727,10.699999809265137,745900.0 2005-01-21,10.239999771118164,10.609999656677246,10.149999618530273,10.510000228881836,545400.0 2005-01-24,9.489999771118164,10.289999961853027,9.270000457763672,10.260000228881836,1259400.0 2005-01-25,9.4399995803833,9.720000267028809,9.25,9.5,1266500.0 2005-01-26,8.5,9.739999771118164,7.78000020980835,9.529999732971191,7266200.0 2005-01-27,8.850000381469727,8.930000305175781,8.399999618530273,8.489999771118164,2787200.0 2005-01-28,8.760000228881836,9.0,8.579999923706055,9.0,1204000.0 2005-01-31,8.65999984741211,8.880000114440918,8.479999542236328,8.880000114440918,1054300.0 2005-02-01,8.65999984741211,8.699999809265137,8.229999542236328,8.65999984741211,1332500.0 2005-02-02,8.699999809265137,8.890000343322754,8.550000190734863,8.550000190734863,662100.0 2005-02-03,7.949999809265137,8.600000381469727,7.760000228881836,8.600000381469727,2141300.0 2005-02-04,7.989999771118164,8.0,7.579999923706055,7.75,1559900.0 2005-02-07,7.96999979019165,8.4399995803833,7.590000152587891,8.34000015258789,1807400.0 2005-02-08,7.730000019073486,8.069999694824219,7.699999809265137,8.0600004196167,661300.0 2005-02-09,7.579999923706055,7.840000152587891,7.480000019073486,7.840000152587891,779100.0 2005-02-10,7.699999809265137,7.730000019073486,7.420000076293945,7.510000228881836,711500.0 2005-02-11,7.739999771118164,7.829999923706055,7.619999885559082,7.710000038146973,690200.0 2005-02-14,8.0,8.300000190734863,7.630000114440918,7.630000114440918,1161900.0 2005-02-15,8.300000190734863,8.319999694824219,8.0,8.079999923706055,1432600.0 2005-02-16,8.3100004196167,8.34000015258789,8.119999885559082,8.319999694824219,717000.0 2005-02-17,7.909999847412109,8.279999732971191,7.869999885559082,8.279999732971191,1116000.0 2005-02-18,7.599999904632568,7.949999809265137,7.489999771118164,7.849999904632568,1066400.0 2005-02-22,7.349999904632568,7.650000095367432,7.349999904632568,7.559999942779541,774600.0 2005-02-23,7.449999809265137,7.570000171661377,7.340000152587891,7.340000152587891,459900.0 2005-02-24,7.590000152587891,7.610000133514404,7.380000114440918,7.539999961853027,532200.0 2005-02-25,7.599999904632568,7.650000095367432,7.5,7.599999904632568,721000.0 2005-02-28,7.570000171661377,7.849999904632568,7.460000038146973,7.809999942779541,1460000.0 2005-03-01,7.400000095367432,7.630000114440918,7.369999885559082,7.570000171661377,743800.0 2005-03-02,7.429999828338623,7.679999828338623,7.400000095367432,7.619999885559082,1756700.0 2005-03-03,7.550000190734863,7.920000076293945,7.429999828338623,7.800000190734863,2293600.0 2005-03-04,7.53000020980835,7.690000057220459,7.5,7.650000095367432,810100.0 2005-03-07,7.880000114440918,7.949999809265137,7.550000190734863,7.699999809265137,1594600.0 2005-03-08,7.690000057220459,8.010000228881836,7.690000057220459,7.880000114440918,864500.0 2005-03-09,7.599999904632568,7.789999961853027,7.559999942779541,7.699999809265137,689400.0 2005-03-10,7.5,7.699999809265137,7.400000095367432,7.630000114440918,470500.0 2005-03-11,7.320000171661377,7.539999961853027,7.230000019073486,7.539999961853027,927000.0 2005-03-14,7.150000095367432,7.489999771118164,7.050000190734863,7.289999961853027,773300.0 2005-03-15,6.920000076293945,7.269999980926514,6.809999942779541,7.25,585700.0 2005-03-16,6.679999828338623,6.869999885559082,6.46999979019165,6.860000133514404,1263500.0 2005-03-17,6.699999809265137,6.840000152587891,6.670000076293945,6.730000019073486,457100.0 2005-03-18,6.579999923706055,6.760000228881836,6.519999980926514,6.659999847412109,653200.0 2005-03-21,6.619999885559082,6.650000095367432,6.5,6.599999904632568,504100.0 2005-03-22,6.420000076293945,6.699999809265137,6.369999885559082,6.659999847412109,416500.0 2005-03-23,5.960000038146973,6.400000095367432,5.840000152587891,6.380000114440918,1294000.0 2005-03-24,6.309999942779541,6.400000095367432,5.989999771118164,6.019999980926514,1211500.0 2005-03-28,6.380000114440918,6.400000095367432,6.300000190734863,6.320000171661377,609700.0 2005-03-29,6.170000076293945,6.460000038146973,6.159999847412109,6.349999904632568,508000.0 2005-03-30,6.360000133514404,6.409999847412109,6.159999847412109,6.25,654100.0 2005-03-31,6.239999771118164,6.409999847412109,6.150000095367432,6.409999847412109,591600.0 2005-04-01,5.889999866485596,6.260000228881836,5.75,6.260000228881836,1617400.0 2005-04-04,6.050000190734863,6.179999828338623,5.75,5.840000152587891,1419900.0 2005-04-05,6.010000228881836,6.070000171661377,5.860000133514404,6.0,652000.0 2005-04-06,6.0,6.079999923706055,5.960000038146973,6.050000190734863,345700.0 2005-04-07,6.199999809265137,6.320000171661377,6.0,6.070000171661377,969400.0 2005-04-08,6.110000133514404,6.239999771118164,6.099999904632568,6.21999979019165,796900.0 2005-04-11,5.960000038146973,6.260000228881836,5.769999980926514,6.199999809265137,1382400.0 2005-04-12,5.900000095367432,5.989999771118164,5.75,5.989999771118164,789000.0 2005-04-13,6.099999904632568,6.179999828338623,5.960000038146973,6.0,2419300.0 2005-04-14,6.400000095367432,6.409999847412109,6.03000020980835,6.179999828338623,2545900.0 2005-04-15,6.849999904632568,7.119999885559082,6.349999904632568,6.440000057220459,3104500.0 2005-04-18,6.880000114440918,7.0,6.699999809265137,6.900000095367432,1512700.0 2005-04-19,6.949999809265137,7.059999942779541,6.610000133514404,6.880000114440918,1635300.0 2005-04-20,8.359999656677246,8.84000015258789,7.360000133514404,7.400000095367432,10518700.0 2005-04-21,8.34000015258789,8.479999542236328,7.889999866485596,8.4399995803833,2453400.0 2005-04-22,8.15999984741211,8.449999809265137,7.960000038146973,8.260000228881836,1181800.0 2005-04-25,8.220000267028809,8.350000381469727,8.130000114440918,8.15999984741211,700200.0 2005-04-26,8.1899995803833,8.470000267028809,8.0600004196167,8.09000015258789,1085300.0 2005-04-27,8.529999732971191,8.770000457763672,8.039999961853027,8.109999656677246,1572100.0 2005-04-28,8.430000305175781,8.739999771118164,8.390000343322754,8.4399995803833,884900.0 2005-04-29,8.420000076293945,8.670000076293945,8.25,8.40999984741211,593100.0 2005-05-02,8.390000343322754,8.5600004196167,8.260000228881836,8.420000076293945,828600.0 2005-05-03,8.350000381469727,8.5600004196167,8.270000457763672,8.5,775300.0 2005-05-04,8.3100004196167,8.359999656677246,8.199999809265137,8.260000228881836,1005600.0 2005-05-05,8.350000381469727,8.390000343322754,8.09000015258789,8.260000228881836,705900.0 2005-05-06,8.430000305175781,8.579999923706055,8.329999923706055,8.329999923706055,730000.0 2005-05-09,8.800000190734863,8.899999618530273,8.4399995803833,8.449999809265137,1478300.0 2005-05-10,8.550000190734863,8.819999694824219,8.5,8.819999694824219,681400.0 2005-05-11,8.520000457763672,8.579999923706055,8.1899995803833,8.550000190734863,938100.0 2005-05-12,8.529999732971191,8.75,8.430000305175781,8.550000190734863,623200.0 2005-05-13,8.350000381469727,8.729999542236328,8.279999732971191,8.550000190734863,595100.0 2005-05-16,8.199999809265137,8.529999732971191,8.029999732971191,8.470000267028809,1387300.0 2005-05-17,8.300000190734863,8.350000381469727,8.119999885559082,8.119999885559082,418800.0 2005-05-18,8.1899995803833,8.399999618530273,8.0600004196167,8.350000381469727,616900.0 2005-05-19,8.079999923706055,8.199999809265137,7.599999904632568,8.1899995803833,1389300.0 2005-05-20,7.940000057220459,8.289999961853027,7.670000076293945,8.079999923706055,866700.0 2005-05-23,7.340000152587891,7.5,6.960000038146973,7.400000095367432,1786100.0 2005-05-24,7.289999961853027,7.489999771118164,7.199999809265137,7.239999771118164,1165500.0 2005-05-25,7.190000057220459,7.289999961853027,7.150000095367432,7.260000228881836,622600.0 2005-05-26,7.239999771118164,7.420000076293945,7.110000133514404,7.210000038146973,690500.0 2005-05-27,7.179999828338623,7.380000114440918,7.119999885559082,7.329999923706055,440800.0 2005-05-31,7.269999980926514,7.400000095367432,7.139999866485596,7.139999866485596,348100.0 2005-06-01,7.25,7.400000095367432,7.210000038146973,7.300000190734863,475700.0 2005-06-02,7.650000095367432,7.739999771118164,7.170000076293945,7.170000076293945,685900.0 2005-06-03,7.570000171661377,7.75,7.550000190734863,7.619999885559082,312300.0 2005-06-06,7.489999771118164,7.579999923706055,7.389999866485596,7.53000020980835,504400.0 2005-06-07,7.28000020980835,7.570000171661377,7.099999904632568,7.380000114440918,417800.0 2005-06-08,7.110000133514404,7.329999923706055,7.099999904632568,7.329999923706055,406500.0 2005-06-09,7.539999961853027,7.570000171661377,7.099999904632568,7.150000095367432,507300.0 2005-06-10,7.460000038146973,7.570000171661377,7.409999847412109,7.519999980926514,500300.0 2005-06-13,7.659999847412109,7.760000228881836,7.409999847412109,7.460000038146973,486100.0 2005-06-14,7.460000038146973,7.679999828338623,7.329999923706055,7.679999828338623,586500.0 2005-06-15,7.289999961853027,7.539999961853027,7.239999771118164,7.440000057220459,451300.0 2005-06-16,7.5,7.570000171661377,7.269999980926514,7.269999980926514,478300.0 2005-06-17,7.559999942779541,7.590000152587891,7.340000152587891,7.449999809265137,733000.0 2005-06-20,7.449999809265137,7.599999904632568,7.420000076293945,7.550000190734863,475600.0 2005-06-21,7.369999885559082,7.489999771118164,7.190000057220459,7.409999847412109,308200.0 2005-06-22,7.25,7.46999979019165,7.150000095367432,7.369999885559082,312700.0 2005-06-23,6.929999828338623,7.309999942779541,6.929999828338623,7.199999809265137,692400.0 2005-06-24,7.070000171661377,7.070000171661377,6.920000076293945,6.920000076293945,619700.0 2005-06-27,6.960000038146973,7.070000171661377,6.949999809265137,7.0,364600.0 2005-06-28,7.400000095367432,7.420000076293945,6.949999809265137,7.039999961853027,624600.0 2005-06-29,7.320000171661377,7.46999979019165,7.28000020980835,7.420000076293945,294000.0 2005-06-30,7.369999885559082,7.5,7.340000152587891,7.400000095367432,388800.0 2005-07-01,7.440000057220459,7.539999961853027,7.349999904632568,7.349999904632568,267800.0 2005-07-05,7.789999961853027,7.789999961853027,7.409999847412109,7.409999847412109,406100.0 2005-07-06,7.71999979019165,7.940000057220459,7.679999828338623,7.789999961853027,419700.0 2005-07-07,7.78000020980835,7.849999904632568,7.559999942779541,7.559999942779541,283800.0 2005-07-08,8.140000343322754,8.25,7.75,7.75,608100.0 2005-07-11,8.34000015258789,8.350000381469727,8.109999656677246,8.109999656677246,636900.0 2005-07-12,8.199999809265137,8.40999984741211,8.020000457763672,8.350000381469727,861700.0 2005-07-13,8.069999694824219,8.25,8.069999694824219,8.180000305175781,498600.0 2005-07-14,7.949999809265137,8.319999694824219,7.920000076293945,8.100000381469727,709000.0 2005-07-15,7.699999809265137,8.0,7.610000133514404,7.900000095367432,708700.0 2005-07-18,7.400000095367432,7.710000038146973,7.309999942779541,7.659999847412109,671500.0 2005-07-19,7.050000190734863,7.380000114440918,6.920000076293945,7.25,1572600.0 2005-07-20,6.170000076293945,7.010000228881836,5.630000114440918,7.010000228881836,4232200.0 2005-07-21,5.880000114440918,6.300000190734863,5.829999923706055,6.289999961853027,1627200.0 2005-07-22,6.059999942779541,6.059999942779541,5.800000190734863,5.849999904632568,1199300.0 2005-07-25,6.179999828338623,6.25,6.059999942779541,6.130000114440918,993100.0 2005-07-26,6.460000038146973,6.550000190734863,6.179999828338623,6.239999771118164,1036000.0 2005-07-27,6.630000114440918,6.739999771118164,6.420000076293945,6.460000038146973,864600.0 2005-07-28,6.699999809265137,6.789999961853027,6.570000171661377,6.670000076293945,520700.0 2005-07-29,6.519999980926514,6.78000020980835,6.510000228881836,6.699999809265137,569000.0 2005-08-01,6.559999942779541,6.630000114440918,6.400000095367432,6.53000020980835,647800.0 2005-08-02,6.480000019073486,6.559999942779541,6.429999828338623,6.519999980926514,581300.0 2005-08-03,6.230000019073486,6.449999809265137,6.190000057220459,6.389999866485596,792000.0 2005-08-04,6.25,6.289999961853027,6.179999828338623,6.179999828338623,336100.0 2005-08-05,6.230000019073486,6.309999942779541,6.190000057220459,6.21999979019165,485600.0 2005-08-08,6.210000038146973,6.309999942779541,6.130000114440918,6.139999866485596,719500.0 2005-08-09,6.25,6.289999961853027,6.179999828338623,6.199999809265137,463400.0 2005-08-10,6.130000114440918,6.309999942779541,6.059999942779541,6.25,639400.0 2005-08-11,6.210000038146973,6.25,6.070000171661377,6.070000171661377,473800.0 2005-08-12,6.230000019073486,6.429999828338623,6.070000171661377,6.190000057220459,679900.0 2005-08-15,6.539999961853027,6.599999904632568,6.179999828338623,6.190000057220459,605600.0 2005-08-16,6.5,6.630000114440918,6.380000114440918,6.5,871800.0 2005-08-17,6.670000076293945,6.710000038146973,6.46999979019165,6.5,636300.0 2005-08-18,6.389999866485596,6.690000057220459,6.360000133514404,6.690000057220459,1630000.0 2005-08-19,6.440000057220459,6.5,6.28000020980835,6.360000133514404,687500.0 2005-08-22,6.53000020980835,6.599999904632568,6.400000095367432,6.400000095367432,1399900.0 2005-08-23,6.480000019073486,6.579999923706055,6.480000019073486,6.53000020980835,701700.0 2005-08-24,6.71999979019165,6.78000020980835,6.449999809265137,6.480000019073486,1384600.0 2005-08-25,6.71999979019165,6.849999904632568,6.679999828338623,6.78000020980835,661600.0 2005-08-26,6.510000228881836,6.75,6.510000228881836,6.699999809265137,763400.0 2005-08-29,6.619999885559082,6.659999847412109,6.429999828338623,6.5,353600.0 2005-08-30,6.769999980926514,6.960000038146973,6.699999809265137,6.75,1067300.0 2005-08-31,6.809999942779541,6.849999904632568,6.690000057220459,6.710000038146973,582600.0 2005-09-01,7.179999828338623,7.21999979019165,6.809999942779541,6.829999923706055,518500.0 2005-09-02,7.130000114440918,7.260000228881836,7.039999961853027,7.230000019073486,594700.0 2005-09-06,7.289999961853027,7.420000076293945,7.079999923706055,7.150000095367432,569700.0 2005-09-07,7.199999809265137,7.440000057220459,7.119999885559082,7.230000019073486,466100.0 2005-09-08,7.019999980926514,7.289999961853027,6.960000038146973,7.199999809265137,428700.0 2005-09-09,7.070000171661377,7.099999904632568,6.980000019073486,7.010000228881836,299200.0 2005-09-12,7.230000019073486,7.289999961853027,7.0,7.03000020980835,377200.0 2005-09-13,7.170000076293945,7.25,7.090000152587891,7.210000038146973,220900.0 2005-09-14,6.960000038146973,7.170000076293945,6.849999904632568,7.139999866485596,319100.0 2005-09-15,6.840000152587891,7.03000020980835,6.739999771118164,6.960000038146973,578200.0 2005-09-16,6.860000133514404,6.909999847412109,6.820000171661377,6.889999866485596,507700.0 2005-09-19,6.650000095367432,6.849999904632568,6.599999904632568,6.849999904632568,411900.0 2005-09-20,6.5,6.769999980926514,6.46999979019165,6.650000095367432,589300.0 2005-09-21,6.269999980926514,6.480000019073486,6.269999980926514,6.449999809265137,1025200.0 2005-09-22,6.309999942779541,6.53000020980835,6.199999809265137,6.260000228881836,840400.0 2005-09-23,6.619999885559082,6.670000076293945,6.269999980926514,6.349999904632568,694500.0 2005-09-26,6.639999866485596,6.670000076293945,6.510000228881836,6.670000076293945,412900.0 2005-09-27,6.599999904632568,6.699999809265137,6.449999809265137,6.599999904632568,404800.0 2005-09-28,6.550000190734863,6.610000133514404,6.440000057220459,6.570000171661377,225200.0 2005-09-29,6.670000076293945,6.690000057220459,6.409999847412109,6.510000228881836,275500.0 2005-09-30,6.71999979019165,6.75,6.5,6.690000057220459,448900.0 2005-10-03,6.699999809265137,6.840000152587891,6.599999904632568,6.71999979019165,570400.0 2005-10-04,6.659999847412109,6.78000020980835,6.570000171661377,6.71999979019165,379000.0 2005-10-05,6.400000095367432,6.659999847412109,6.400000095367432,6.599999904632568,439500.0 2005-10-06,6.409999847412109,6.590000152587891,6.329999923706055,6.400000095367432,550000.0 2005-10-07,6.409999847412109,6.510000228881836,6.309999942779541,6.389999866485596,368600.0 2005-10-10,6.599999904632568,6.71999979019165,6.460000038146973,6.519999980926514,576900.0 2005-10-11,6.590000152587891,6.659999847412109,6.539999961853027,6.630000114440918,813700.0 2005-10-12,6.590000152587891,6.650000095367432,6.5,6.559999942779541,565500.0 2005-10-13,6.630000114440918,6.630000114440918,6.400000095367432,6.619999885559082,243100.0 2005-10-14,7.019999980926514,7.110000133514404,6.650000095367432,6.659999847412109,777500.0 2005-10-17,7.079999923706055,7.139999866485596,6.960000038146973,6.96999979019165,668600.0 2005-10-18,7.099999904632568,7.170000076293945,6.829999923706055,7.079999923706055,474500.0 2005-10-19,7.289999961853027,7.320000171661377,6.960000038146973,7.070000171661377,784100.0 2005-10-20,7.300000190734863,7.409999847412109,7.019999980926514,7.289999961853027,557100.0 2005-10-21,7.340000152587891,7.519999980926514,7.190000057220459,7.289999961853027,772000.0 2005-10-24,7.590000152587891,7.599999904632568,7.300000190734863,7.300000190734863,743300.0 2005-10-25,7.400000095367432,7.690000057220459,7.179999828338623,7.590000152587891,1566900.0 2005-10-26,7.199999809265137,7.420000076293945,6.949999809265137,7.349999904632568,1165300.0 2005-10-27,6.840000152587891,7.199999809265137,6.75,7.130000114440918,792300.0 2005-10-28,7.110000133514404,7.150000095367432,6.800000190734863,6.809999942779541,919400.0 2005-10-31,7.380000114440918,7.400000095367432,7.050000190734863,7.099999904632568,698700.0 2005-11-01,6.949999809265137,7.300000190734863,6.860000133514404,7.300000190734863,909900.0 2005-11-02,7.150000095367432,7.170000076293945,6.889999866485596,6.900000095367432,914700.0 2005-11-03,7.039999961853027,7.260000228881836,6.929999828338623,7.079999923706055,933700.0 2005-11-04,7.0,7.199999809265137,6.909999847412109,7.070000171661377,623200.0 2005-11-07,6.989999771118164,7.099999904632568,6.949999809265137,7.0,450000.0 2005-11-08,6.900000095367432,7.010000228881836,6.800000190734863,7.010000228881836,418200.0 2005-11-09,6.769999980926514,7.0,6.710000038146973,6.960000038146973,433500.0 2005-11-10,6.989999771118164,7.010000228881836,6.659999847412109,6.75,338600.0 2005-11-11,6.980000019073486,7.0,6.880000114440918,6.960000038146973,427300.0 2005-11-14,6.849999904632568,7.010000228881836,6.769999980926514,6.900000095367432,472000.0 2005-11-15,6.730000019073486,6.849999904632568,6.670000076293945,6.820000171661377,437100.0 2005-11-16,6.590000152587891,6.75,6.489999771118164,6.710000038146973,422800.0 2005-11-17,6.300000190734863,6.650000095367432,6.269999980926514,6.650000095367432,715000.0 2005-11-18,6.440000057220459,6.480000019073486,6.21999979019165,6.340000152587891,858200.0 2005-11-21,6.269999980926514,6.5,6.21999979019165,6.440000057220459,946900.0 2005-11-22,6.289999961853027,6.360000133514404,6.199999809265137,6.239999771118164,1333600.0 2005-11-23,6.75,6.78000020980835,6.289999961853027,6.300000190734863,850600.0 2005-11-25,6.900000095367432,6.900000095367432,6.710000038146973,6.75,220700.0 2005-11-28,6.78000020980835,7.03000020980835,6.75,6.900000095367432,684400.0 2005-11-29,6.840000152587891,6.949999809265137,6.690000057220459,6.860000133514404,561000.0 2005-11-30,6.920000076293945,6.949999809265137,6.789999961853027,6.840000152587891,729700.0 2005-12-01,6.889999866485596,7.03000020980835,6.880000114440918,6.920000076293945,593000.0 2005-12-02,6.909999847412109,6.989999771118164,6.820000171661377,6.840000152587891,294700.0 2005-12-05,6.769999980926514,6.909999847412109,6.630000114440918,6.889999866485596,400400.0 2005-12-06,6.760000228881836,6.900000095367432,6.75,6.75,450500.0 2005-12-07,6.630000114440918,6.889999866485596,6.619999885559082,6.800000190734863,410600.0 2005-12-08,7.070000171661377,7.099999904632568,6.610000133514404,6.690000057220459,1053200.0 2005-12-09,6.909999847412109,7.130000114440918,6.829999923706055,7.050000190734863,669300.0 2005-12-12,6.869999885559082,7.0,6.78000020980835,6.900000095367432,385300.0 2005-12-13,6.860000133514404,6.960000038146973,6.829999923706055,6.849999904632568,345800.0 2005-12-14,6.809999942779541,6.909999847412109,6.610000133514404,6.849999904632568,598400.0 2005-12-15,6.800000190734863,6.809999942779541,6.599999904632568,6.760000228881836,373200.0 2005-12-16,6.789999961853027,6.929999828338623,6.75,6.760000228881836,605400.0 2005-12-19,6.590000152587891,6.849999904632568,6.5,6.849999904632568,576100.0 2005-12-20,6.519999980926514,6.599999904632568,6.449999809265137,6.550000190734863,417700.0 2005-12-21,6.599999904632568,6.639999866485596,6.460000038146973,6.480000019073486,253300.0 2005-12-22,6.670000076293945,6.690000057220459,6.559999942779541,6.559999942779541,508400.0 2005-12-23,6.769999980926514,6.78000020980835,6.53000020980835,6.630000114440918,269200.0 2005-12-27,6.389999866485596,6.760000228881836,6.360000133514404,6.730000019073486,327200.0 2005-12-28,6.389999866485596,6.429999828338623,6.300000190734863,6.349999904632568,444500.0 2005-12-29,6.400000095367432,6.590000152587891,6.389999866485596,6.5,578700.0 2005-12-30,6.46999979019165,6.53000020980835,6.269999980926514,6.349999904632568,539100.0 2006-01-03,6.28000020980835,6.389999866485596,5.960000038146973,6.349999904632568,1399000.0 2006-01-04,6.079999923706055,6.300000190734863,6.059999942779541,6.300000190734863,741500.0 2006-01-05,6.210000038146973,6.28000020980835,6.079999923706055,6.119999885559082,364700.0 2006-01-06,6.190000057220459,6.349999904632568,6.119999885559082,6.25,593200.0 2006-01-09,6.340000152587891,6.360000133514404,6.150000095367432,6.150000095367432,261700.0 2006-01-10,6.329999923706055,6.349999904632568,6.179999828338623,6.340000152587891,375400.0 2006-01-11,6.25,6.329999923706055,6.130000114440918,6.320000171661377,350900.0 2006-01-12,6.849999904632568,6.900000095367432,6.429999828338623,6.590000152587891,1346700.0 2006-01-13,7.460000038146973,7.559999942779541,6.829999923706055,6.829999923706055,1963600.0 2006-01-17,8.369999885559082,8.479999542236328,7.360000133514404,7.380000114440918,2043300.0 2006-01-18,7.809999942779541,8.289999961853027,7.71999979019165,8.260000228881836,1712100.0 2006-01-19,7.610000133514404,7.929999828338623,7.579999923706055,7.800000190734863,1054500.0 2006-01-20,7.590000152587891,7.75,7.579999923706055,7.639999866485596,399300.0 2006-01-23,7.480000019073486,7.650000095367432,7.260000228881836,7.480000019073486,557800.0 2006-01-24,7.53000020980835,7.630000114440918,7.389999866485596,7.440000057220459,901900.0 2006-01-25,8.050000190734863,8.6899995803833,7.550000190734863,7.630000114440918,4254200.0 2006-01-26,8.539999961853027,8.609999656677246,8.140000343322754,8.140000343322754,1514700.0 2006-01-27,8.399999618530273,8.529999732971191,8.289999961853027,8.4399995803833,747800.0 2006-01-30,8.210000038146973,8.4399995803833,8.170000076293945,8.420000076293945,979400.0 2006-01-31,8.180000305175781,8.25,7.96999979019165,8.039999961853027,838600.0 2006-02-01,7.880000114440918,8.1899995803833,7.809999942779541,8.0600004196167,1931900.0 2006-02-02,7.869999885559082,7.989999771118164,7.78000020980835,7.809999942779541,577900.0 2006-02-03,7.909999847412109,8.149999618530273,7.829999923706055,7.949999809265137,1066800.0 2006-02-06,8.079999923706055,8.130000114440918,7.880000114440918,7.900000095367432,776400.0 2006-02-07,7.900000095367432,8.079999923706055,7.75,8.010000228881836,644900.0 2006-02-08,8.010000228881836,8.0600004196167,7.900000095367432,7.960000038146973,296700.0 2006-02-09,8.40999984741211,8.5600004196167,7.889999866485596,7.989999771118164,957400.0 2006-02-10,8.25,8.479999542236328,8.100000381469727,8.359999656677246,635500.0 2006-02-13,8.119999885559082,8.239999771118164,7.960000038146973,8.1899995803833,496400.0 2006-02-14,8.170000076293945,8.369999885559082,8.100000381469727,8.180000305175781,457500.0 2006-02-15,8.329999923706055,8.399999618530273,8.100000381469727,8.130000114440918,369300.0 2006-02-16,8.3100004196167,8.5,8.199999809265137,8.34000015258789,419600.0 2006-02-17,8.40999984741211,8.5,8.270000457763672,8.350000381469727,395900.0 2006-02-21,8.0,8.479999542236328,7.929999828338623,8.449999809265137,802800.0 2006-02-22,8.210000038146973,8.239999771118164,7.989999771118164,8.050000190734863,456400.0 2006-02-23,8.34000015258789,8.449999809265137,8.079999923706055,8.170000076293945,469500.0 2006-02-24,8.380000114440918,8.399999618530273,8.170000076293945,8.300000190734863,291500.0 2006-02-27,8.25,8.350000381469727,7.900000095367432,8.260000228881836,952000.0 2006-02-28,8.15999984741211,8.279999732971191,8.100000381469727,8.199999809265137,357300.0 2006-03-01,8.460000038146973,8.520000457763672,8.109999656677246,8.109999656677246,699400.0 2006-03-02,8.579999923706055,8.699999809265137,8.34000015258789,8.5,587200.0 2006-03-03,8.430000305175781,8.619999885559082,8.289999961853027,8.510000228881836,545100.0 2006-03-06,8.300000190734863,8.4399995803833,8.130000114440918,8.390000343322754,341600.0 2006-03-07,8.130000114440918,8.300000190734863,8.100000381469727,8.199999809265137,329800.0 2006-03-08,8.069999694824219,8.170000076293945,8.010000228881836,8.100000381469727,189000.0 2006-03-09,8.010000228881836,8.100000381469727,7.96999979019165,8.039999961853027,262700.0 2006-03-10,8.210000038146973,8.25,7.989999771118164,7.989999771118164,181300.0 2006-03-13,8.399999618530273,8.489999771118164,8.180000305175781,8.180000305175781,466300.0 2006-03-14,8.260000228881836,8.359999656677246,8.15999984741211,8.359999656677246,254500.0 2006-03-15,8.420000076293945,8.430000305175781,8.119999885559082,8.289999961853027,303000.0 2006-03-16,8.449999809265137,8.460000038146973,8.319999694824219,8.40999984741211,239200.0 2006-03-17,9.050000190734863,9.15999984741211,8.220000267028809,8.489999771118164,1383000.0 2006-03-20,9.229999542236328,9.449999809265137,8.770000457763672,9.050000190734863,1228900.0 2006-03-21,8.770000457763672,9.239999771118164,8.75,9.239999771118164,523300.0 2006-03-22,8.760000228881836,8.9399995803833,8.609999656677246,8.789999961853027,681200.0 2006-03-23,8.670000076293945,8.869999885559082,8.619999885559082,8.720000267028809,456200.0 2006-03-24,8.970000267028809,8.989999771118164,8.6899995803833,8.699999809265137,440200.0 2006-03-27,9.0,9.069999694824219,8.930000305175781,8.960000038146973,518300.0 2006-03-28,9.020000457763672,9.15999984741211,8.890000343322754,9.050000190734863,447900.0 2006-03-29,9.210000038146973,9.25,9.0,9.0,353600.0 2006-03-30,9.329999923706055,9.430000305175781,9.050000190734863,9.210000038146973,669500.0 2006-03-31,9.170000076293945,9.390000343322754,9.050000190734863,9.319999694824219,706800.0 2006-04-03,9.029999732971191,9.319999694824219,8.970000267028809,9.149999618530273,570300.0 2006-04-04,9.039999961853027,9.170000076293945,8.760000228881836,8.989999771118164,652700.0 2006-04-05,8.979999542236328,9.069999694824219,8.880000114440918,9.020000457763672,407900.0 2006-04-06,8.90999984741211,8.989999771118164,8.829999923706055,8.930000305175781,289300.0 2006-04-07,8.90999984741211,9.100000381469727,8.8100004196167,8.880000114440918,306900.0 2006-04-10,8.920000076293945,8.9399995803833,8.720000267028809,8.869999885559082,371800.0 2006-04-11,8.739999771118164,8.949999809265137,8.720000267028809,8.9399995803833,433200.0 2006-04-12,9.010000228881836,9.010000228881836,8.680000305175781,8.699999809265137,535300.0 2006-04-13,9.050000190734863,9.079999923706055,8.899999618530273,9.029999732971191,357000.0 2006-04-17,9.010000228881836,9.1899995803833,8.90999984741211,9.010000228881836,433900.0 2006-04-18,9.430000305175781,9.529999732971191,8.989999771118164,9.0,852900.0 2006-04-19,9.520000457763672,9.75,9.319999694824219,9.479999542236328,682300.0 2006-04-20,9.460000038146973,9.520000457763672,9.3100004196167,9.489999771118164,284200.0 2006-04-21,9.149999618530273,9.569999694824219,9.09000015258789,9.4399995803833,485200.0 2006-04-24,9.15999984741211,9.270000457763672,9.09000015258789,9.199999809265137,723500.0 2006-04-25,9.220000267028809,9.270000457763672,8.920000076293945,9.109999656677246,647800.0 2006-04-26,8.539999961853027,9.619999885559082,8.199999809265137,9.550000190734863,1797900.0 2006-04-27,8.5600004196167,8.729999542236328,8.270000457763672,8.430000305175781,874400.0 2006-04-28,8.789999961853027,8.850000381469727,8.369999885559082,8.489999771118164,543400.0 2006-05-01,8.890000343322754,9.069999694824219,8.680000305175781,8.789999961853027,662000.0 2006-05-02,8.770000457763672,9.399999618530273,8.680000305175781,9.350000381469727,753700.0 2006-05-03,8.359999656677246,8.8100004196167,8.3100004196167,8.770000457763672,670400.0 2006-05-04,8.390000343322754,8.4399995803833,8.25,8.329999923706055,234500.0 2006-05-05,8.600000381469727,8.6899995803833,8.270000457763672,8.470000267028809,311000.0 2006-05-08,8.510000228881836,8.670000076293945,8.460000038146973,8.619999885559082,225600.0 2006-05-09,8.300000190734863,8.550000190734863,8.25,8.460000038146973,644500.0 2006-05-10,8.119999885559082,8.329999923706055,8.039999961853027,8.319999694824219,307400.0 2006-05-11,7.980000019073486,8.149999618530273,7.929999828338623,8.100000381469727,351600.0 2006-05-12,7.75,8.0,7.519999980926514,7.920000076293945,902500.0 2006-05-15,7.769999980926514,8.0,7.639999866485596,7.639999866485596,569400.0 2006-05-16,7.809999942779541,7.940000057220459,7.690000057220459,7.769999980926514,243100.0 2006-05-17,7.760000228881836,7.809999942779541,7.559999942779541,7.730000019073486,510400.0 2006-05-18,7.659999847412109,7.840000152587891,7.659999847412109,7.75,279800.0 2006-05-19,7.489999771118164,7.710000038146973,7.389999866485596,7.690000057220459,364200.0 2006-05-22,7.53000020980835,7.619999885559082,7.329999923706055,7.420000076293945,352600.0 2006-05-23,7.190000057220459,7.679999828338623,7.099999904632568,7.599999904632568,386400.0 2006-05-24,7.349999904632568,7.369999885559082,6.980000019073486,7.139999866485596,847700.0 2006-05-25,7.570000171661377,7.570000171661377,7.320000171661377,7.429999828338623,284500.0 2006-05-26,7.619999885559082,7.699999809265137,7.5,7.599999904632568,271100.0 2006-05-30,7.369999885559082,7.570000171661377,7.289999961853027,7.550000190734863,332700.0 2006-05-31,7.389999866485596,7.480000019073486,7.320000171661377,7.369999885559082,599500.0 2006-06-01,7.449999809265137,7.489999771118164,7.369999885559082,7.429999828338623,184400.0 2006-06-02,7.789999961853027,8.149999618530273,7.519999980926514,7.519999980926514,633300.0 2006-06-05,7.570000171661377,7.789999961853027,7.449999809265137,7.789999961853027,476400.0 2006-06-06,7.690000057220459,7.739999771118164,7.5,7.590000152587891,442200.0 2006-06-07,7.849999904632568,8.010000228881836,7.519999980926514,7.679999828338623,357200.0 2006-06-08,7.929999828338623,8.0,7.619999885559082,7.840000152587891,357000.0 2006-06-09,7.659999847412109,7.949999809265137,7.630000114440918,7.940000057220459,526500.0 2006-06-12,7.449999809265137,7.690000057220459,7.400000095367432,7.650000095367432,466500.0 2006-06-13,7.639999866485596,7.849999904632568,7.400000095367432,7.409999847412109,367000.0 2006-06-14,7.389999866485596,7.659999847412109,7.269999980926514,7.659999847412109,760900.0 2006-06-15,7.570000171661377,7.610000133514404,7.429999828338623,7.429999828338623,342800.0 2006-06-16,7.590000152587891,7.639999866485596,7.420000076293945,7.579999923706055,1089900.0 2006-06-19,7.599999904632568,7.679999828338623,7.510000228881836,7.639999866485596,289400.0 2006-06-20,7.619999885559082,7.679999828338623,7.53000020980835,7.579999923706055,304500.0 2006-06-21,7.550000190734863,7.630000114440918,7.420000076293945,7.579999923706055,296400.0 2006-06-22,7.440000057220459,7.590000152587891,7.309999942779541,7.510000228881836,260000.0 2006-06-23,7.5,7.519999980926514,7.309999942779541,7.400000095367432,136400.0 2006-06-26,7.489999771118164,7.579999923706055,7.400000095367432,7.53000020980835,241300.0 2006-06-27,7.159999847412109,7.5,7.090000152587891,7.5,635400.0 2006-06-28,7.050000190734863,7.199999809265137,7.019999980926514,7.150000095367432,229900.0 2006-06-29,7.239999771118164,7.28000020980835,7.019999980926514,7.059999942779541,406800.0 2006-06-30,7.389999866485596,7.389999866485596,7.179999828338623,7.289999961853027,736300.0 2006-07-03,7.590000152587891,7.679999828338623,7.289999961853027,7.420000076293945,337000.0 2006-07-05,7.5,7.559999942779541,7.349999904632568,7.5,262700.0 2006-07-06,7.349999904632568,7.519999980926514,7.28000020980835,7.5,295700.0 2006-07-07,7.199999809265137,7.440000057220459,7.090000152587891,7.309999942779541,319700.0 2006-07-10,6.980000019073486,7.019999980926514,6.480000019073486,6.909999847412109,768600.0 2006-07-11,6.989999771118164,7.0,6.840000152587891,6.920000076293945,392300.0 2006-07-12,6.849999904632568,6.960000038146973,6.769999980926514,6.940000057220459,327900.0 2006-07-13,6.659999847412109,6.860000133514404,6.619999885559082,6.75,233800.0 2006-07-14,6.670000076293945,6.739999771118164,6.449999809265137,6.690000057220459,369800.0 2006-07-17,6.550000190734863,6.730000019073486,6.440000057220459,6.659999847412109,281300.0 2006-07-18,6.599999904632568,6.730000019073486,6.5,6.550000190734863,253700.0 2006-07-19,6.840000152587891,6.980000019073486,6.510000228881836,6.579999923706055,249700.0 2006-07-20,6.619999885559082,6.880000114440918,6.53000020980835,6.840000152587891,260700.0 2006-07-21,6.510000228881836,6.639999866485596,6.409999847412109,6.599999904632568,331800.0 2006-07-24,6.670000076293945,6.829999923706055,6.510000228881836,6.510000228881836,294700.0 2006-07-25,6.739999771118164,6.809999942779541,6.519999980926514,6.650000095367432,295300.0 2006-07-26,6.889999866485596,6.909999847412109,6.150000095367432,6.610000133514404,603900.0 2006-07-27,6.630000114440918,6.889999866485596,6.590000152587891,6.639999866485596,464800.0 2006-07-28,6.760000228881836,6.769999980926514,6.460000038146973,6.659999847412109,441800.0 2006-07-31,6.760000228881836,6.829999923706055,6.619999885559082,6.78000020980835,307000.0 2006-08-01,6.800000190734863,6.880000114440918,6.46999979019165,6.610000133514404,591700.0 2006-08-02,6.610000133514404,6.849999904632568,6.489999771118164,6.849999904632568,464200.0 2006-08-03,6.519999980926514,6.619999885559082,6.320000171661377,6.550000190734863,669200.0 2006-08-04,6.340000152587891,6.75,6.190000057220459,6.599999904632568,479900.0 2006-08-07,6.110000133514404,6.300000190734863,6.019999980926514,6.300000190734863,432300.0 2006-08-08,6.039999961853027,6.210000038146973,5.920000076293945,6.150000095367432,453100.0 2006-08-09,5.960000038146973,6.090000152587891,5.940000057220459,6.070000171661377,310400.0 2006-08-10,5.96999979019165,6.090000152587891,5.900000095367432,5.900000095367432,479900.0 2006-08-11,5.820000171661377,5.960000038146973,5.800000190734863,5.929999828338623,257800.0 2006-08-14,5.840000152587891,5.96999979019165,5.829999923706055,5.889999866485596,217300.0 2006-08-15,5.920000076293945,5.989999771118164,5.809999942779541,5.929999828338623,425800.0 2006-08-16,5.889999866485596,6.0,5.860000133514404,5.989999771118164,171200.0 2006-08-17,5.949999809265137,6.079999923706055,5.849999904632568,5.849999904632568,476300.0 2006-08-18,5.940000057220459,6.0,5.909999847412109,5.989999771118164,382200.0 2006-08-21,5.880000114440918,5.96999979019165,5.800000190734863,5.929999828338623,225800.0 2006-08-22,5.889999866485596,5.949999809265137,5.840000152587891,5.849999904632568,159600.0 2006-08-23,5.809999942779541,5.960000038146973,5.760000228881836,5.900000095367432,236900.0 2006-08-24,5.659999847412109,5.900000095367432,5.619999885559082,5.800000190734863,390000.0 2006-08-25,5.690000057220459,5.730000019073486,5.650000095367432,5.650000095367432,344000.0 2006-08-28,6.010000228881836,6.079999923706055,5.670000076293945,5.670000076293945,1061900.0 2006-08-29,6.139999866485596,6.139999866485596,5.880000114440918,6.050000190734863,329100.0 2006-08-30,6.059999942779541,6.28000020980835,5.96999979019165,6.179999828338623,719600.0 2006-08-31,6.25,6.269999980926514,5.960000038146973,6.010000228881836,290300.0 2006-09-01,6.110000133514404,6.309999942779541,6.059999942779541,6.260000228881836,277500.0 2006-09-05,6.389999866485596,6.409999847412109,6.139999866485596,6.150000095367432,184400.0 2006-09-06,6.380000114440918,6.449999809265137,6.190000057220459,6.389999866485596,200900.0 2006-09-07,6.230000019073486,6.420000076293945,6.230000019073486,6.320000171661377,139200.0 2006-09-08,6.150000095367432,6.230000019073486,6.099999904632568,6.21999979019165,180200.0 2006-09-11,6.25,6.300000190734863,6.090000152587891,6.090000152587891,126800.0 2006-09-12,6.449999809265137,6.449999809265137,6.28000020980835,6.28000020980835,137400.0 2006-09-13,6.699999809265137,6.699999809265137,6.409999847412109,6.460000038146973,160800.0 2006-09-14,6.760000228881836,6.760000228881836,6.599999904632568,6.699999809265137,172800.0 2006-09-15,6.760000228881836,6.829999923706055,6.619999885559082,6.820000171661377,576900.0 2006-09-18,6.710000038146973,6.78000020980835,6.670000076293945,6.710000038146973,174800.0 2006-09-19,6.559999942779541,6.710000038146973,6.349999904632568,6.690000057220459,165600.0 2006-09-20,6.639999866485596,6.730000019073486,6.550000190734863,6.639999866485596,139900.0 2006-09-21,6.570000171661377,6.699999809265137,6.480000019073486,6.679999828338623,96000.0 2006-09-22,6.710000038146973,7.059999942779541,6.53000020980835,6.53000020980835,691300.0 2006-09-25,6.980000019073486,6.989999771118164,6.699999809265137,6.800000190734863,306400.0 2006-09-26,7.650000095367432,7.789999961853027,6.949999809265137,6.949999809265137,1450600.0 2006-09-27,7.800000190734863,8.0600004196167,7.519999980926514,7.650000095367432,1389200.0 2006-09-28,11.5600004196167,13.34000015258789,10.869999885559082,12.989999771118164,24482300.0 2006-09-29,11.380000114440918,12.020000457763672,11.199999809265137,11.579999923706055,5198500.0 2006-10-02,11.3100004196167,11.5600004196167,11.029999732971191,11.300000190734863,2201300.0 2006-10-03,11.380000114440918,11.390000343322754,11.0,11.0,2116300.0 2006-10-04,11.739999771118164,11.869999885559082,11.3100004196167,11.329999923706055,2593400.0 2006-10-05,12.9399995803833,12.949999809265137,11.600000381469727,11.699999809265137,2840100.0 2006-10-06,13.609999656677246,13.649999618530273,12.789999961853027,13.0,3639700.0 2006-10-09,13.380000114440918,13.760000228881836,13.079999923706055,13.579999923706055,995600.0 2006-10-10,13.739999771118164,13.899999618530273,13.260000228881836,13.350000381469727,1493500.0 2006-10-11,13.880000114440918,13.90999984741211,13.539999961853027,13.770000457763672,1194700.0 2006-10-12,14.65999984741211,14.710000038146973,13.869999885559082,13.949999809265137,1708800.0 2006-10-13,15.029999732971191,15.329999923706055,14.680000305175781,14.699999809265137,2957200.0 2006-10-16,14.960000038146973,15.130000114440918,14.600000381469727,15.0,1269100.0 2006-10-17,14.720000267028809,14.9399995803833,14.270000457763672,14.850000381469727,851500.0 2006-10-18,14.039999961853027,14.9399995803833,13.829999923706055,14.829999923706055,1612600.0 2006-10-19,14.130000114440918,14.149999618530273,13.800000190734863,13.970000267028809,1452400.0 2006-10-20,14.119999885559082,14.220000267028809,13.90999984741211,14.180000305175781,707900.0 2006-10-23,14.119999885559082,14.279999732971191,13.829999923706055,14.020000457763672,766600.0 2006-10-24,14.130000114440918,14.1899995803833,13.760000228881836,14.1899995803833,874100.0 2006-10-25,14.220000267028809,14.420000076293945,13.220000267028809,13.75,1474600.0 2006-10-26,14.380000114440918,14.5,14.100000381469727,14.199999809265137,1568000.0 2006-10-27,14.5,14.579999923706055,14.270000457763672,14.350000381469727,954800.0 2006-10-30,14.529999732971191,14.65999984741211,13.960000038146973,14.210000038146973,1077600.0 2006-10-31,13.859999656677246,14.15999984741211,13.739999771118164,13.899999618530273,2549900.0 2006-11-01,12.920000076293945,13.850000381469727,12.850000381469727,13.779999732971191,2104600.0 2006-11-02,12.989999771118164,13.359999656677246,12.920000076293945,12.920000076293945,1051000.0 2006-11-03,13.0,13.210000038146973,12.829999923706055,13.0600004196167,785200.0 2006-11-06,12.989999771118164,13.0600004196167,12.8100004196167,12.90999984741211,694400.0 2006-11-07,13.220000267028809,13.4399995803833,12.920000076293945,12.949999809265137,651700.0 2006-11-08,13.170000076293945,13.199999809265137,12.800000190734863,13.100000381469727,731300.0 2006-11-09,12.760000228881836,13.170000076293945,12.600000381469727,13.15999984741211,593000.0 2006-11-10,12.829999923706055,12.829999923706055,12.600000381469727,12.710000038146973,324100.0 2006-11-13,12.670000076293945,12.970000267028809,12.550000190734863,12.739999771118164,307900.0 2006-11-14,12.850000381469727,12.899999618530273,12.569999694824219,12.649999618530273,572200.0 2006-11-15,12.960000038146973,13.220000267028809,12.779999732971191,12.819999694824219,679500.0 2006-11-16,12.949999809265137,13.039999961853027,12.829999923706055,12.90999984741211,391600.0 2006-11-17,12.949999809265137,12.989999771118164,12.699999809265137,12.949999809265137,420400.0 2006-11-20,13.010000228881836,13.0600004196167,12.819999694824219,12.9399995803833,443000.0 2006-11-21,13.149999618530273,13.25,12.9399995803833,13.0,599600.0 2006-11-22,13.350000381469727,13.640000343322754,13.149999618530273,13.149999618530273,837300.0 2006-11-24,13.220000267028809,13.34000015258789,13.069999694824219,13.25,138700.0 2006-11-27,13.0,13.239999771118164,12.899999618530273,13.149999618530273,734000.0 2006-11-28,13.079999923706055,13.130000114440918,12.8100004196167,13.0,652300.0 2006-11-29,13.25,13.34000015258789,13.069999694824219,13.100000381469727,500300.0 2006-11-30,13.119999885559082,13.25,12.989999771118164,13.149999618530273,680300.0 2006-12-01,13.079999923706055,13.300000190734863,13.0,13.050000190734863,451200.0 2006-12-04,13.510000228881836,13.600000381469727,13.0,13.09000015258789,1046300.0 2006-12-05,14.220000267028809,14.25,13.449999809265137,13.59000015258789,890400.0 2006-12-06,14.069999694824219,14.279999732971191,13.979999542236328,14.140000343322754,561100.0 2006-12-07,14.050000190734863,14.199999809265137,14.0,14.109999656677246,251200.0 2006-12-08,14.15999984741211,14.34000015258789,13.90999984741211,14.0,369000.0 2006-12-11,14.020000457763672,14.25,13.989999771118164,14.09000015258789,268500.0 2006-12-12,13.710000038146973,14.210000038146973,13.6899995803833,14.0,1792800.0 2006-12-13,13.5,13.960000038146973,13.470000267028809,13.729999542236328,641200.0 2006-12-14,13.609999656677246,13.84000015258789,13.34000015258789,13.460000038146973,643400.0 2006-12-15,13.520000457763672,13.899999618530273,13.359999656677246,13.800000190734863,828000.0 2006-12-18,13.130000114440918,13.59000015258789,13.010000228881836,13.569999694824219,693200.0 2006-12-19,12.960000038146973,13.100000381469727,12.779999732971191,13.010000228881836,816900.0 2006-12-20,13.510000228881836,13.539999961853027,12.989999771118164,12.989999771118164,389200.0 2006-12-21,13.960000038146973,14.229999542236328,13.760000228881836,14.0,843000.0 2006-12-22,13.970000267028809,14.069999694824219,13.800000190734863,13.899999618530273,599100.0 2006-12-26,14.09000015258789,14.140000343322754,13.880000114440918,13.920000076293945,523100.0 2006-12-27,14.109999656677246,14.25,14.010000228881836,14.149999618530273,495000.0 2006-12-28,13.989999771118164,14.119999885559082,13.890000343322754,14.119999885559082,603300.0 2006-12-29,13.970000267028809,14.010000228881836,13.720000267028809,14.010000228881836,784000.0 2007-01-03,13.350000381469727,14.079999923706055,13.069999694824219,13.970000267028809,1201200.0 2007-01-04,13.600000381469727,13.65999984741211,13.3100004196167,13.4399995803833,504600.0 2007-01-05,13.640000343322754,13.710000038146973,13.460000038146973,13.550000190734863,435800.0 2007-01-08,13.680000305175781,13.760000228881836,13.199999809265137,13.619999885559082,635300.0 2007-01-09,13.699999809265137,13.869999885559082,13.569999694824219,13.65999984741211,982400.0 2007-01-10,13.890000343322754,13.9399995803833,13.510000228881836,13.579999923706055,541400.0 2007-01-11,14.100000381469727,14.220000267028809,13.90999984741211,13.9399995803833,417600.0 2007-01-12,14.510000228881836,14.729999542236328,14.1899995803833,14.1899995803833,611800.0 2007-01-16,14.350000381469727,14.720000267028809,14.220000267028809,14.510000228881836,454700.0 2007-01-17,14.270000457763672,14.539999961853027,14.229999542236328,14.319999694824219,554600.0 2007-01-18,14.350000381469727,14.470000267028809,14.229999542236328,14.229999542236328,407700.0 2007-01-19,14.4399995803833,14.489999771118164,14.220000267028809,14.3100004196167,314100.0 2007-01-22,14.0,14.420000076293945,13.970000267028809,14.399999618530273,346800.0 2007-01-23,14.109999656677246,14.229999542236328,13.970000267028809,14.020000457763672,546300.0 2007-01-24,14.170000076293945,14.25,14.069999694824219,14.15999984741211,266700.0 2007-01-25,14.0,14.25,13.84000015258789,14.220000267028809,401500.0 2007-01-26,13.989999771118164,14.170000076293945,13.75,14.029999732971191,487900.0 2007-01-29,13.770000457763672,14.079999923706055,13.529999732971191,14.079999923706055,602500.0 2007-01-30,16.690000534057617,17.010000228881836,15.760000228881836,15.760000228881836,8792900.0 2007-01-31,16.559999465942383,16.90999984741211,15.869999885559082,16.520000457763672,2088600.0 2007-02-01,16.610000610351562,16.649999618530273,15.979999542236328,16.030000686645508,1826000.0 2007-02-02,16.469999313354492,16.549999237060547,16.15999984741211,16.190000534057617,783200.0 2007-02-05,16.219999313354492,16.399999618530273,16.100000381469727,16.110000610351562,523700.0 2007-02-06,16.329999923706055,16.700000762939453,16.149999618530273,16.209999084472656,1095100.0 2007-02-07,16.420000076293945,16.59000015258789,16.25,16.389999389648438,554000.0 2007-02-08,16.520000457763672,16.65999984741211,16.219999313354492,16.399999618530273,716500.0 2007-02-09,16.219999313354492,16.6200008392334,16.010000228881836,16.559999465942383,499800.0 2007-02-12,16.75,17.0,16.299999237060547,16.989999771118164,1088400.0 2007-02-13,16.989999771118164,17.15999984741211,16.600000381469727,16.8700008392334,1198300.0 2007-02-14,16.959999084472656,17.420000076293945,16.75,16.959999084472656,1143900.0 2007-02-15,17.459999084472656,17.549999237060547,16.899999618530273,16.969999313354492,1073800.0 2007-02-16,17.559999465942383,17.6299991607666,17.25,17.450000762939453,718100.0 2007-02-20,17.8799991607666,17.950000762939453,17.459999084472656,17.479999542236328,731600.0 2007-02-21,17.579999923706055,17.889999389648438,17.510000228881836,17.729999542236328,730000.0 2007-02-22,17.510000228881836,17.770000457763672,17.299999237060547,17.65999984741211,676100.0 2007-02-23,17.260000228881836,17.43000030517578,17.09000015258789,17.43000030517578,362500.0 2007-02-26,16.979999542236328,17.34000015258789,16.920000076293945,17.190000534057617,587800.0 2007-02-27,16.329999923706055,16.8700008392334,16.299999237060547,16.709999084472656,834100.0 2007-02-28,16.420000076293945,16.520000457763672,15.899999618530273,16.309999465942383,654400.0 2007-03-01,16.309999465942383,16.709999084472656,16.010000228881836,16.079999923706055,991200.0 2007-03-02,16.459999084472656,16.520000457763672,16.280000686645508,16.290000915527344,879900.0 2007-03-05,16.229999542236328,16.65999984741211,16.200000762939453,16.389999389648438,971900.0 2007-03-06,16.399999618530273,16.799999237060547,16.290000915527344,16.440000534057617,1026400.0 2007-03-07,16.06999969482422,16.68000030517578,16.049999237060547,16.420000076293945,852400.0 2007-03-08,16.520000457763672,16.579999923706055,16.229999542236328,16.260000228881836,629100.0 2007-03-09,16.59000015258789,16.6299991607666,16.360000610351562,16.6200008392334,418000.0 2007-03-12,16.790000915527344,16.90999984741211,16.549999237060547,16.549999237060547,497900.0 2007-03-13,16.219999313354492,16.969999313354492,16.110000610351562,16.739999771118164,457500.0 2007-03-14,16.700000762939453,16.829999923706055,16.18000030517578,16.18000030517578,545700.0 2007-03-15,16.579999923706055,16.950000762939453,16.489999771118164,16.729999542236328,273300.0 2007-03-16,16.0,16.65999984741211,15.970000267028809,16.56999969482422,765100.0 2007-03-19,16.3799991607666,16.5,16.0,16.100000381469727,371300.0 2007-03-20,16.059999465942383,16.440000534057617,15.989999771118164,16.3799991607666,472600.0 2007-03-21,16.450000762939453,16.479999542236328,15.970000267028809,16.06999969482422,392100.0 2007-03-22,16.43000030517578,16.540000915527344,16.15999984741211,16.540000915527344,358600.0 2007-03-23,16.43000030517578,16.5,16.260000228881836,16.440000534057617,328400.0 2007-03-26,16.25,16.530000686645508,16.100000381469727,16.3799991607666,202700.0 2007-03-27,16.219999313354492,16.31999969482422,16.030000686645508,16.170000076293945,428600.0 2007-03-28,16.25,16.510000228881836,16.06999969482422,16.079999923706055,867100.0 2007-03-29,16.149999618530273,16.31999969482422,15.9399995803833,16.309999465942383,779600.0 2007-03-30,15.859999656677246,16.1299991607666,15.720000267028809,16.1299991607666,435400.0 2007-04-02,15.739999771118164,15.890000343322754,15.449999809265137,15.880000114440918,869300.0 2007-04-03,16.56999969482422,16.65999984741211,15.699999809265137,15.739999771118164,829400.0 2007-04-04,16.540000915527344,16.670000076293945,16.290000915527344,16.530000686645508,296500.0 2007-04-05,16.700000762939453,16.719999313354492,16.43000030517578,16.610000610351562,257400.0 2007-04-09,16.6200008392334,16.729999542236328,16.31999969482422,16.700000762939453,505300.0 2007-04-10,17.209999084472656,17.290000915527344,16.530000686645508,16.530000686645508,856800.0 2007-04-11,16.81999969482422,17.280000686645508,16.6299991607666,17.280000686645508,356000.0 2007-04-12,16.690000534057617,16.920000076293945,16.579999923706055,16.75,563000.0 2007-04-13,16.920000076293945,16.920000076293945,16.59000015258789,16.65999984741211,299300.0 2007-04-16,17.059999465942383,17.09000015258789,16.84000015258789,16.950000762939453,429300.0 2007-04-17,16.93000030517578,17.100000381469727,16.799999237060547,17.040000915527344,739100.0 2007-04-18,16.559999465942383,16.940000534057617,16.549999237060547,16.81999969482422,484800.0 2007-04-19,15.949999809265137,16.6299991607666,15.880000114440918,16.540000915527344,678600.0 2007-04-20,16.75,17.059999465942383,16.0,16.149999618530273,1108500.0 2007-04-23,17.450000762939453,17.75,17.020000457763672,17.579999923706055,973400.0 2007-04-24,17.309999465942383,17.450000762939453,17.0,17.34000015258789,534900.0 2007-04-25,17.690000534057617,17.790000915527344,17.030000686645508,17.459999084472656,815200.0 2007-04-26,23.600000381469727,23.940000534057617,22.170000076293945,22.18000030517578,10304700.0 2007-04-27,23.8700008392334,24.280000686645508,22.959999084472656,23.56999969482422,2147300.0 2007-04-30,22.65999984741211,23.3700008392334,22.56999969482422,22.950000762939453,2823800.0 2007-05-01,23.899999618530273,23.950000762939453,22.600000381469727,22.700000762939453,2205100.0 2007-05-02,23.399999618530273,24.010000228881836,23.25,23.860000610351562,1587300.0 2007-05-03,23.93000030517578,24.18000030517578,23.280000686645508,23.299999237060547,1462800.0 2007-05-04,23.5,24.049999237060547,23.059999465942383,24.049999237060547,1023900.0 2007-05-07,23.469999313354492,23.600000381469727,23.299999237060547,23.34000015258789,761400.0 2007-05-08,23.329999923706055,24.190000534057617,23.09000015258789,23.399999618530273,731500.0 2007-05-09,23.31999969482422,23.389999389648438,23.010000228881836,23.170000076293945,589200.0 2007-05-10,22.579999923706055,23.309999465942383,22.520000457763672,23.270000457763672,808100.0 2007-05-11,23.100000381469727,23.3700008392334,22.530000686645508,22.700000762939453,588300.0 2007-05-14,22.610000610351562,23.100000381469727,22.3799991607666,23.010000228881836,724400.0 2007-05-15,22.34000015258789,23.0,22.170000076293945,22.540000915527344,694400.0 2007-05-16,22.600000381469727,22.6299991607666,22.09000015258789,22.3700008392334,593100.0 2007-05-17,22.219999313354492,22.579999923706055,21.989999771118164,22.530000686645508,571900.0 2007-05-18,22.360000610351562,22.5,22.100000381469727,22.290000915527344,550500.0 2007-05-21,22.68000030517578,23.09000015258789,22.299999237060547,22.440000534057617,795500.0 2007-05-22,22.510000228881836,23.0,22.479999542236328,22.770000457763672,657100.0 2007-05-23,22.670000076293945,23.049999237060547,22.510000228881836,22.59000015258789,639100.0 2007-05-24,22.299999237060547,22.75,22.100000381469727,22.510000228881836,757000.0 2007-05-25,22.639999389648438,22.68000030517578,22.18000030517578,22.420000076293945,375400.0 2007-05-29,22.600000381469727,22.700000762939453,22.209999084472656,22.700000762939453,580400.0 2007-05-30,22.940000534057617,23.010000228881836,22.299999237060547,22.389999389648438,813600.0 2007-05-31,22.790000915527344,23.829999923706055,22.6299991607666,22.950000762939453,1289900.0 2007-06-01,22.700000762939453,23.350000381469727,22.420000076293945,22.989999771118164,1010000.0 2007-06-04,23.3799991607666,23.399999618530273,22.540000915527344,22.540000915527344,817400.0 2007-06-05,23.219999313354492,23.739999771118164,22.989999771118164,23.40999984741211,775100.0 2007-06-06,23.030000686645508,23.280000686645508,22.989999771118164,23.229999542236328,443400.0 2007-06-07,22.25,23.1299991607666,21.790000915527344,23.110000610351562,910400.0 2007-06-08,23.110000610351562,23.1200008392334,22.190000534057617,22.200000762939453,1092700.0 2007-06-11,23.440000534057617,23.540000915527344,22.850000381469727,23.010000228881836,811800.0 2007-06-12,23.030000686645508,23.479999542236328,22.889999389648438,23.360000610351562,826700.0 2007-06-13,23.68000030517578,24.06999969482422,23.030000686645508,23.110000610351562,1269500.0 2007-06-14,24.440000534057617,24.649999618530273,23.709999084472656,23.709999084472656,1326900.0 2007-06-15,24.5,25.290000915527344,24.3700008392334,24.700000762939453,1736200.0 2007-06-18,24.829999923706055,24.90999984741211,24.110000610351562,24.520000457763672,818700.0 2007-06-19,24.649999618530273,24.850000381469727,24.510000228881836,24.770000457763672,537300.0 2007-06-20,24.56999969482422,24.860000610351562,24.450000762939453,24.719999313354492,908000.0 2007-06-21,24.889999389648438,24.959999084472656,24.229999542236328,24.469999313354492,652900.0 2007-06-22,24.260000228881836,24.8700008392334,24.09000015258789,24.739999771118164,1196600.0 2007-06-25,23.59000015258789,24.34000015258789,23.479999542236328,24.1299991607666,956600.0 2007-06-26,23.65999984741211,23.899999618530273,23.350000381469727,23.649999618530273,714300.0 2007-06-27,23.8799991607666,23.90999984741211,23.079999923706055,23.450000762939453,590800.0 2007-06-28,24.40999984741211,24.68000030517578,23.90999984741211,23.90999984741211,761700.0 2007-06-29,24.15999984741211,24.649999618530273,24.100000381469727,24.440000534057617,565400.0 2007-07-02,24.299999237060547,24.510000228881836,24.09000015258789,24.229999542236328,628400.0 2007-07-03,24.350000381469727,24.450000762939453,24.1200008392334,24.350000381469727,196800.0 2007-07-05,24.5,24.700000762939453,24.25,24.350000381469727,668800.0 2007-07-06,24.549999237060547,24.68000030517578,24.309999465942383,24.459999084472656,444300.0 2007-07-09,24.729999542236328,24.8799991607666,24.549999237060547,24.639999389648438,534000.0 2007-07-10,24.459999084472656,24.670000076293945,24.34000015258789,24.610000610351562,601800.0 2007-07-11,25.739999771118164,25.780000686645508,24.350000381469727,24.399999618530273,1377300.0 2007-07-12,25.719999313354492,26.290000915527344,25.510000228881836,25.940000534057617,1273500.0 2007-07-13,25.799999237060547,26.020000457763672,25.5,25.549999237060547,659200.0 2007-07-16,25.969999313354492,26.149999618530273,25.809999465942383,25.969999313354492,649200.0 2007-07-17,26.25,26.450000762939453,25.799999237060547,26.09000015258789,678500.0 2007-07-18,25.979999542236328,26.260000228881836,25.780000686645508,26.139999389648438,1295100.0 2007-07-19,26.010000228881836,26.149999618530273,25.760000228881836,26.010000228881836,742300.0 2007-07-20,26.020000457763672,26.059999465942383,25.950000762939453,25.959999084472656,1455400.0 2007-07-23,26.0,26.190000534057617,25.850000381469727,26.18000030517578,1168900.0 2007-07-24,25.84000015258789,27.360000610351562,25.649999618530273,26.15999984741211,1520500.0 2007-07-25,27.690000534057617,29.709999084472656,26.8700008392334,29.68000030517578,4721500.0 2007-07-26,27.6200008392334,28.06999969482422,27.170000076293945,27.40999984741211,2418400.0 2007-07-27,27.079999923706055,27.940000534057617,26.81999969482422,27.469999313354492,1307200.0 2007-07-30,27.010000228881836,27.360000610351562,26.360000610351562,27.200000762939453,868900.0 2007-07-31,26.100000381469727,27.239999771118164,26.06999969482422,27.18000030517578,829700.0 2007-08-01,25.950000762939453,26.479999542236328,25.670000076293945,25.959999084472656,1076900.0 2007-08-02,26.559999465942383,26.709999084472656,25.6299991607666,25.690000534057617,954600.0 2007-08-03,25.639999389648438,26.719999313354492,25.56999969482422,26.559999465942383,763200.0 2007-08-06,26.899999618530273,26.90999984741211,24.8799991607666,26.010000228881836,1213900.0 2007-08-07,27.040000915527344,27.260000228881836,26.190000534057617,26.510000228881836,1017000.0 2007-08-08,27.290000915527344,27.5,26.850000381469727,27.489999771118164,1479000.0 2007-08-09,26.93000030517578,28.34000015258789,26.700000762939453,26.90999984741211,2109500.0 2007-08-10,26.479999542236328,26.989999771118164,25.799999237060547,26.56999969482422,1187900.0 2007-08-13,26.040000915527344,27.0,25.1299991607666,26.690000534057617,1062700.0 2007-08-14,26.56999969482422,26.979999542236328,26.059999465942383,26.1299991607666,784400.0 2007-08-15,26.15999984741211,27.0,26.15999984741211,26.530000686645508,607500.0 2007-08-16,24.989999771118164,26.18000030517578,22.239999771118164,26.170000076293945,2388200.0 2007-08-17,25.799999237060547,26.200000762939453,24.520000457763672,25.989999771118164,1411800.0 2007-08-20,25.540000915527344,26.329999923706055,25.209999084472656,25.860000610351562,796000.0 2007-08-21,26.1200008392334,26.299999237060547,25.350000381469727,25.510000228881836,855700.0 2007-08-22,26.260000228881836,26.850000381469727,26.209999084472656,26.350000381469727,631200.0 2007-08-23,25.790000915527344,26.479999542236328,25.690000534057617,26.440000534057617,720300.0 2007-08-24,23.420000076293945,25.829999923706055,21.739999771118164,25.770000457763672,7275000.0 2007-08-27,23.920000076293945,24.670000076293945,23.700000762939453,23.700000762939453,2087200.0 2007-08-28,22.719999313354492,23.700000762939453,22.690000534057617,23.68000030517578,939700.0 2007-08-29,22.549999237060547,22.850000381469727,21.549999237060547,22.0,2399400.0 2007-08-30,22.709999084472656,22.93000030517578,22.209999084472656,22.25,1347600.0 2007-08-31,22.729999542236328,22.8700008392334,22.270000457763672,22.6200008392334,946400.0 2007-09-04,23.459999084472656,23.56999969482422,22.600000381469727,22.649999618530273,916200.0 2007-09-05,24.010000228881836,24.030000686645508,23.260000228881836,23.260000228881836,1663700.0 2007-09-06,24.520000457763672,24.979999542236328,23.940000534057617,24.040000915527344,1189100.0 2007-09-07,23.84000015258789,24.420000076293945,23.770000457763672,24.190000534057617,614100.0 2007-09-10,24.0,24.1200008392334,23.25,24.040000915527344,527900.0 2007-09-11,24.239999771118164,24.5,23.59000015258789,24.059999465942383,771900.0 2007-09-12,24.690000534057617,25.010000228881836,24.100000381469727,24.25,544800.0 2007-09-13,24.540000915527344,25.1200008392334,24.5,24.989999771118164,400800.0 2007-09-14,23.899999618530273,24.530000686645508,23.760000228881836,24.309999465942383,573400.0 2007-09-17,23.600000381469727,24.06999969482422,23.559999465942383,23.739999771118164,813900.0 2007-09-18,24.110000610351562,24.229999542236328,23.350000381469727,23.700000762939453,780200.0 2007-09-19,24.260000228881836,24.5,24.139999389648438,24.260000228881836,458400.0 2007-09-20,24.479999542236328,24.690000534057617,24.239999771118164,24.239999771118164,340900.0 2007-09-21,25.559999465942383,25.969999313354492,24.389999389648438,24.709999084472656,1472800.0 2007-09-24,25.59000015258789,25.799999237060547,25.450000762939453,25.600000381469727,1719200.0 2007-09-25,25.270000457763672,25.81999969482422,25.219999313354492,25.440000534057617,993300.0 2007-09-26,25.979999542236328,26.239999771118164,25.459999084472656,25.479999542236328,672300.0 2007-09-27,25.8799991607666,26.170000076293945,25.729999542236328,26.020000457763672,530500.0 2007-09-28,25.329999923706055,26.110000610351562,25.209999084472656,25.860000610351562,1174800.0 2007-10-01,27.059999465942383,27.489999771118164,25.020000457763672,25.219999313354492,1620200.0 2007-10-02,26.739999771118164,27.170000076293945,26.15999984741211,27.040000915527344,780300.0 2007-10-03,27.110000610351562,27.299999237060547,25.899999618530273,26.6200008392334,693200.0 2007-10-04,27.739999771118164,28.0,27.170000076293945,27.170000076293945,819800.0 2007-10-05,28.459999084472656,28.6299991607666,27.90999984741211,27.989999771118164,768600.0 2007-10-08,28.489999771118164,28.639999389648438,28.100000381469727,28.299999237060547,615200.0 2007-10-09,27.84000015258789,28.540000915527344,27.579999923706055,28.510000228881836,690200.0 2007-10-10,28.209999084472656,28.25,27.549999237060547,27.68000030517578,591100.0 2007-10-11,27.040000915527344,28.59000015258789,26.899999618530273,28.299999237060547,695100.0 2007-10-12,27.6200008392334,27.799999237060547,27.31999969482422,27.3700008392334,389800.0 2007-10-15,26.770000457763672,27.950000762939453,26.610000610351562,27.809999465942383,558600.0 2007-10-16,27.15999984741211,27.34000015258789,26.65999984741211,26.690000534057617,778900.0 2007-10-17,28.139999389648438,29.299999237060547,27.75,28.5,2511500.0 2007-10-18,28.09000015258789,28.459999084472656,27.639999389648438,28.280000686645508,825300.0 2007-10-19,27.049999237060547,28.139999389648438,26.90999984741211,28.100000381469727,993000.0 2007-10-22,27.579999923706055,27.75,26.6299991607666,26.84000015258789,844000.0 2007-10-23,28.479999542236328,28.790000915527344,27.729999542236328,27.850000381469727,1230500.0 2007-10-24,28.700000762939453,28.959999084472656,27.8700008392334,28.690000534057617,1800200.0 2007-10-25,19.06999969482422,22.75,18.780000686645508,22.5,12676700.0 2007-10-26,18.850000381469727,19.15999984741211,18.0,18.75,5046500.0 2007-10-29,20.149999618530273,20.889999389648438,18.850000381469727,18.860000610351562,3012000.0 2007-10-30,19.90999984741211,20.149999618530273,19.68000030517578,20.149999618530273,2046100.0 2007-10-31,20.700000762939453,21.020000457763672,19.860000610351562,20.0,1624000.0 2007-11-01,19.8700008392334,20.690000534057617,19.81999969482422,20.479999542236328,1422300.0 2007-11-02,19.510000228881836,20.25,19.459999084472656,20.149999618530273,1066300.0 2007-11-05,19.09000015258789,19.75,18.81999969482422,19.190000534057617,1202500.0 2007-11-06,19.34000015258789,19.450000762939453,18.959999084472656,19.1200008392334,1133600.0 2007-11-07,18.709999084472656,19.25,18.690000534057617,19.030000686645508,1401300.0 2007-11-08,17.040000915527344,18.889999389648438,16.360000610351562,18.739999771118164,2450700.0 2007-11-09,17.6299991607666,17.81999969482422,16.600000381469727,16.739999771118164,1393900.0 2007-11-12,17.110000610351562,17.649999618530273,17.010000228881836,17.510000228881836,1372700.0 2007-11-13,17.299999237060547,17.459999084472656,17.1200008392334,17.309999465942383,1001900.0 2007-11-14,17.459999084472656,17.700000762939453,17.299999237060547,17.450000762939453,834800.0 2007-11-15,16.170000076293945,17.40999984741211,16.059999465942383,17.40999984741211,1400200.0 2007-11-16,15.869999885559082,16.3799991607666,15.720000267028809,16.209999084472656,1351700.0 2007-11-19,15.529999732971191,15.779999732971191,15.369999885559082,15.670000076293945,1249400.0 2007-11-20,15.899999618530273,16.049999237060547,15.430000305175781,15.470000267028809,1220700.0 2007-11-21,14.6899995803833,15.859999656677246,14.65999984741211,15.779999732971191,1382400.0 2007-11-23,14.800000190734863,14.979999542236328,14.619999885559082,14.75,527900.0 2007-11-26,15.260000228881836,15.539999961853027,14.699999809265137,14.75,1115800.0 2007-11-27,15.640000343322754,15.729999542236328,15.100000381469727,15.149999618530273,943800.0 2007-11-28,16.329999923706055,16.3700008392334,15.75,15.829999923706055,842600.0 2007-11-29,16.190000534057617,16.59000015258789,16.0,16.31999969482422,432600.0 2007-11-30,16.889999389648438,17.190000534057617,16.280000686645508,16.34000015258789,1023700.0 2007-12-03,16.34000015258789,16.920000076293945,16.290000915527344,16.81999969482422,494300.0 2007-12-04,16.520000457763672,16.829999923706055,16.239999771118164,16.299999237060547,714900.0 2007-12-05,16.84000015258789,17.0,16.709999084472656,16.709999084472656,401300.0 2007-12-06,17.549999237060547,17.639999389648438,16.809999465942383,16.809999465942383,960400.0 2007-12-07,18.6200008392334,19.8799991607666,18.290000915527344,18.420000076293945,1943800.0 2007-12-10,18.829999923706055,19.110000610351562,18.59000015258789,18.59000015258789,642000.0 2007-12-11,18.1200008392334,19.1299991607666,17.959999084472656,18.889999389648438,503300.0 2007-12-12,18.34000015258789,18.920000076293945,17.93000030517578,18.700000762939453,895500.0 2007-12-13,18.0,18.360000610351562,17.889999389648438,18.18000030517578,683700.0 2007-12-14,17.770000457763672,18.520000457763672,17.6299991607666,17.90999984741211,433700.0 2007-12-17,17.34000015258789,17.90999984741211,17.329999923706055,17.65999984741211,433500.0 2007-12-18,17.239999771118164,17.56999969482422,16.989999771118164,17.510000228881836,896700.0 2007-12-19,17.079999923706055,17.290000915527344,16.959999084472656,17.239999771118164,654400.0 2007-12-20,17.75,17.81999969482422,17.25,17.25,432200.0 2007-12-21,17.6200008392334,18.190000534057617,17.389999389648438,17.989999771118164,898800.0 2007-12-24,17.950000762939453,18.030000686645508,17.5,17.6200008392334,116800.0 2007-12-26,18.149999618530273,18.18000030517578,17.549999237060547,17.809999465942383,293400.0 2007-12-27,17.139999389648438,18.139999389648438,17.139999389648438,18.06999969482422,343100.0 2007-12-28,17.149999618530273,17.850000381469727,17.049999237060547,17.239999771118164,402700.0 2007-12-31,16.68000030517578,17.239999771118164,16.530000686645508,17.239999771118164,484600.0 2008-01-02,16.469999313354492,17.219999313354492,16.34000015258789,16.68000030517578,704500.0 2008-01-03,16.549999237060547,17.020000457763672,16.489999771118164,16.540000915527344,609400.0 2008-01-04,16.5,16.829999923706055,16.239999771118164,16.329999923706055,737800.0 2008-01-07,16.139999389648438,16.56999969482422,15.960000038146973,16.450000762939453,1740500.0 2008-01-08,15.34000015258789,16.450000762939453,15.329999923706055,16.190000534057617,1075600.0 2008-01-09,15.930000305175781,15.970000267028809,15.289999961853027,15.430000305175781,1584200.0 2008-01-10,15.260000228881836,15.720000267028809,14.850000381469727,15.720000267028809,1815200.0 2008-01-11,14.770000457763672,15.359999656677246,14.710000038146973,15.109999656677246,918300.0 2008-01-14,14.699999809265137,15.050000190734863,14.5,14.899999618530273,1139300.0 2008-01-15,13.960000038146973,14.579999923706055,13.899999618530273,14.489999771118164,952900.0 2008-01-16,14.220000267028809,14.59000015258789,13.930000305175781,13.949999809265137,2499700.0 2008-01-17,13.5,14.3100004196167,13.420000076293945,14.300000190734863,1507800.0 2008-01-18,13.399999618530273,13.699999809265137,13.25,13.550000190734863,929200.0 2008-01-22,12.979999542236328,13.149999618530273,12.15999984741211,12.960000038146973,1505100.0 2008-01-23,13.479999542236328,13.670000076293945,12.569999694824219,12.649999618530273,3099200.0 2008-01-24,13.119999885559082,13.6899995803833,13.09000015258789,13.609999656677246,1055600.0 2008-01-25,13.869999885559082,14.010000228881836,13.210000038146973,13.260000228881836,1584800.0 2008-01-28,12.989999771118164,13.899999618530273,12.819999694824219,13.75,2546800.0 2008-01-29,14.0,14.850000381469727,13.039999961853027,13.140000343322754,4862800.0 2008-01-30,11.930000305175781,12.399999618530273,10.800000190734863,10.960000038146973,8776600.0 2008-01-31,11.779999732971191,12.029999732971191,11.390000343322754,11.600000381469727,2948700.0 2008-02-01,12.0600004196167,12.399999618530273,11.569999694824219,11.59000015258789,1591900.0 2008-02-04,12.699999809265137,12.800000190734863,12.050000190734863,12.050000190734863,1965300.0 2008-02-05,12.710000038146973,12.979999542236328,12.510000228881836,12.510000228881836,1360000.0 2008-02-06,13.390000343322754,13.619999885559082,12.5600004196167,12.84000015258789,2765200.0 2008-02-07,13.15999984741211,13.449999809265137,12.9399995803833,13.260000228881836,1658100.0 2008-02-08,13.010000228881836,13.489999771118164,12.949999809265137,13.15999984741211,1165200.0 2008-02-11,13.09000015258789,13.100000381469727,12.729999542236328,13.010000228881836,1178900.0 2008-02-12,13.25,13.289999961853027,12.850000381469727,13.0600004196167,1253600.0 2008-02-13,13.1899995803833,13.479999542236328,13.09000015258789,13.300000190734863,928100.0 2008-02-14,12.90999984741211,13.479999542236328,12.710000038146973,13.420000076293945,1702000.0 2008-02-15,13.020000457763672,13.050000190734863,12.729999542236328,13.0,1833900.0 2008-02-19,13.199999809265137,13.5,13.09000015258789,13.130000114440918,1147000.0 2008-02-20,13.0,13.199999809265137,12.739999771118164,13.130000114440918,1027400.0 2008-02-21,12.8100004196167,13.399999618530273,12.779999732971191,12.880000114440918,679800.0 2008-02-22,12.819999694824219,12.9399995803833,12.59000015258789,12.859999656677246,758800.0 2008-02-25,12.949999809265137,13.130000114440918,12.739999771118164,12.75,983600.0 2008-02-26,13.020000457763672,13.170000076293945,12.710000038146973,12.890000343322754,605000.0 2008-02-27,13.40999984741211,13.449999809265137,12.779999732971191,12.920000076293945,1127000.0 2008-02-28,12.84000015258789,13.359999656677246,12.800000190734863,13.260000228881836,1380700.0 2008-02-29,12.350000381469727,12.720000267028809,12.300000190734863,12.710000038146973,909300.0 2008-03-03,12.039999961853027,12.4399995803833,12.0,12.380000114440918,1191000.0 2008-03-04,11.960000038146973,12.09000015258789,11.789999961853027,12.010000228881836,942400.0 2008-03-05,11.899999618530273,12.050000190734863,11.84000015258789,12.0,592800.0 2008-03-06,11.59000015258789,11.979999542236328,11.569999694824219,11.859999656677246,585900.0 2008-03-07,11.100000381469727,11.470000267028809,10.960000038146973,11.420000076293945,785700.0 2008-03-10,10.890000343322754,11.180000305175781,10.859999656677246,11.149999618530273,565600.0 2008-03-11,11.220000267028809,11.279999732971191,10.9399995803833,11.119999885559082,629900.0 2008-03-12,11.329999923706055,11.630000114440918,11.1899995803833,11.239999771118164,553400.0 2008-03-13,11.460000038146973,11.569999694824219,10.880000114440918,11.1899995803833,648300.0 2008-03-14,10.920000076293945,11.6899995803833,10.869999885559082,11.539999961853027,600500.0 2008-03-17,10.34000015258789,11.100000381469727,10.34000015258789,10.949999809265137,806700.0 2008-03-18,11.529999732971191,11.680000305175781,10.34000015258789,10.550000190734863,1025000.0 2008-03-19,11.180000305175781,11.899999618530273,11.180000305175781,11.640000343322754,405100.0 2008-03-20,11.390000343322754,11.609999656677246,11.029999732971191,11.329999923706055,1267300.0 2008-03-24,12.550000190734863,12.899999618530273,11.420000076293945,11.420000076293945,1002700.0 2008-03-25,12.0600004196167,12.579999923706055,11.789999961853027,12.5,519500.0 2008-03-26,11.600000381469727,12.140000343322754,11.449999809265137,12.0,586700.0 2008-03-27,11.619999885559082,11.789999961853027,11.449999809265137,11.65999984741211,528200.0 2008-03-28,11.1899995803833,11.9399995803833,11.149999618530273,11.520000457763672,580500.0 2008-03-31,11.109999656677246,11.289999961853027,11.050000190734863,11.15999984741211,612500.0 2008-04-01,12.399999618530273,12.5,11.109999656677246,11.229999542236328,953500.0 2008-04-02,12.220000267028809,12.520000457763672,12.140000343322754,12.449999809265137,534900.0 2008-04-03,11.270000457763672,12.130000114440918,11.210000038146973,12.130000114440918,1231300.0 2008-04-04,11.609999656677246,11.710000038146973,11.220000267028809,11.300000190734863,1954900.0 2008-04-07,11.4399995803833,11.710000038146973,11.4399995803833,11.619999885559082,1053100.0 2008-04-08,11.140000343322754,11.34000015258789,11.100000381469727,11.34000015258789,383900.0 2008-04-09,10.6899995803833,11.289999961853027,10.649999618530273,11.239999771118164,1252700.0 2008-04-10,10.329999923706055,10.779999732971191,10.220000267028809,10.6899995803833,1929000.0 2008-04-11,9.949999809265137,10.3100004196167,9.920000076293945,10.229999542236328,1408700.0 2008-04-14,9.970000267028809,10.050000190734863,9.869999885559082,9.899999618530273,1055700.0 2008-04-15,9.970000267028809,10.09000015258789,9.9399995803833,10.0,896300.0 2008-04-16,10.069999694824219,10.100000381469727,9.930000305175781,10.0600004196167,861100.0 2008-04-17,9.890000343322754,10.069999694824219,9.800000190734863,10.050000190734863,563800.0 2008-04-18,10.029999732971191,10.050000190734863,9.9399995803833,10.0,696000.0 2008-04-21,10.100000381469727,10.149999618530273,9.850000381469727,10.029999732971191,577200.0 2008-04-22,9.84000015258789,10.020000457763672,9.649999618530273,10.0,565200.0 2008-04-23,9.989999771118164,10.029999732971191,9.8100004196167,9.869999885559082,691000.0 2008-04-24,9.880000114440918,10.050000190734863,9.649999618530273,9.869999885559082,778100.0 2008-04-25,10.0,10.050000190734863,9.890000343322754,9.9399995803833,1236200.0 2008-04-28,10.399999618530273,10.489999771118164,9.970000267028809,9.970000267028809,2300200.0 2008-04-29,10.319999694824219,10.59000015258789,10.199999809265137,10.5,1324200.0 2008-04-30,12.279999732971191,12.789999961853027,11.899999618530273,12.229999542236328,5158500.0 2008-05-01,12.199999809265137,12.369999885559082,12.0,12.170000076293945,1534900.0 2008-05-02,12.1899995803833,12.6899995803833,12.1899995803833,12.319999694824219,1478000.0 2008-05-05,12.15999984741211,12.420000076293945,12.09000015258789,12.180000305175781,961300.0 2008-05-06,12.260000228881836,12.40999984741211,12.0,12.0600004196167,744000.0 2008-05-07,12.029999732971191,12.539999961853027,11.979999542236328,12.220000267028809,948300.0 2008-05-08,12.260000228881836,12.550000190734863,12.050000190734863,12.130000114440918,690200.0 2008-05-09,12.4399995803833,12.5,12.130000114440918,12.34000015258789,616000.0 2008-05-12,12.760000228881836,12.779999732971191,12.270000457763672,12.449999809265137,816900.0 2008-05-13,12.479999542236328,12.75,12.300000190734863,12.75,530900.0 2008-05-14,12.5,12.739999771118164,12.5,12.510000228881836,621600.0 2008-05-15,12.890000343322754,12.989999771118164,12.399999618530273,12.470000267028809,1143500.0 2008-05-16,12.539999961853027,12.930000305175781,12.399999618530273,12.930000305175781,1105900.0 2008-05-19,12.930000305175781,13.140000343322754,12.520000457763672,12.619999885559082,825900.0 2008-05-20,12.890000343322754,13.130000114440918,12.649999618530273,12.869999885559082,919600.0 2008-05-21,12.75,13.420000076293945,12.6899995803833,12.9399995803833,1208600.0 2008-05-22,12.979999542236328,13.050000190734863,12.670000076293945,12.699999809265137,638500.0 2008-05-23,12.720000267028809,13.0,12.539999961853027,12.880000114440918,674200.0 2008-05-27,12.960000038146973,13.100000381469727,12.75,12.760000228881836,433700.0 2008-05-28,12.760000228881836,13.050000190734863,12.520000457763672,12.970000267028809,655600.0 2008-05-29,13.149999618530273,13.239999771118164,12.710000038146973,12.710000038146973,621900.0 2008-05-30,13.170000076293945,13.25,12.859999656677246,13.180000305175781,595300.0 2008-06-02,13.0600004196167,13.449999809265137,12.979999542236328,13.199999809265137,1533200.0 2008-06-03,13.0600004196167,13.319999694824219,12.970000267028809,13.140000343322754,504900.0 2008-06-04,13.109999656677246,13.350000381469727,12.930000305175781,13.079999923706055,296100.0 2008-06-05,13.1899995803833,13.3100004196167,12.699999809265137,13.100000381469727,1377900.0 2008-06-06,12.899999618530273,13.130000114440918,12.8100004196167,13.069999694824219,726200.0 2008-06-09,12.609999656677246,12.970000267028809,12.300000190734863,12.899999618530273,783200.0 2008-06-10,12.100000381469727,12.520000457763672,11.970000267028809,12.489999771118164,908400.0 2008-06-11,11.670000076293945,12.289999961853027,11.670000076293945,12.039999961853027,699700.0 2008-06-12,12.020000457763672,12.15999984741211,11.760000228881836,11.760000228881836,702800.0 2008-06-13,12.300000190734863,12.300000190734863,12.050000190734863,12.15999984741211,345700.0 2008-06-16,12.25,12.3100004196167,12.039999961853027,12.279999732971191,455400.0 2008-06-17,12.930000305175781,13.010000228881836,12.069999694824219,12.25,970400.0 2008-06-18,12.369999885559082,12.949999809265137,12.319999694824219,12.890000343322754,357300.0 2008-06-19,12.75,12.800000190734863,12.229999542236328,12.359999656677246,427500.0 2008-06-20,12.119999885559082,12.680000305175781,11.960000038146973,12.670000076293945,663000.0 2008-06-23,11.6899995803833,12.210000038146973,11.619999885559082,12.210000038146973,629000.0 2008-06-24,11.069999694824219,11.739999771118164,10.960000038146973,11.600000381469727,836800.0 2008-06-25,11.3100004196167,11.720000267028809,11.0600004196167,11.300000190734863,1164200.0 2008-06-26,10.90999984741211,11.220000267028809,10.75,11.149999618530273,577100.0 2008-06-27,10.710000038146973,11.029999732971191,10.680000305175781,10.869999885559082,1139800.0 2008-06-30,10.489999771118164,10.920000076293945,10.470000267028809,10.729999542236328,945800.0 2008-07-01,10.84000015258789,10.859999656677246,10.1899995803833,10.380000114440918,1601000.0 2008-07-02,11.220000267028809,11.390000343322754,10.84000015258789,10.850000381469727,1085900.0 2008-07-03,11.15999984741211,11.300000190734863,10.920000076293945,11.199999809265137,448300.0 2008-07-07,11.130000114440918,11.4399995803833,11.010000228881836,11.25,695300.0 2008-07-08,11.300000190734863,11.520000457763672,11.15999984741211,11.170000076293945,698100.0 2008-07-09,10.869999885559082,11.4399995803833,10.869999885559082,11.4399995803833,730100.0 2008-07-10,10.229999542236328,11.079999923706055,10.100000381469727,10.920000076293945,1742900.0 2008-07-11,10.680000305175781,10.75,10.010000228881836,10.119999885559082,880300.0 2008-07-14,10.510000228881836,10.930000305175781,10.270000457763672,10.789999961853027,527900.0 2008-07-15,10.789999961853027,11.140000343322754,10.380000114440918,10.40999984741211,880300.0 2008-07-16,11.260000228881836,11.329999923706055,10.5600004196167,10.710000038146973,926600.0 2008-07-17,12.15999984741211,12.239999771118164,11.34000015258789,11.399999618530273,763800.0 2008-07-18,11.449999809265137,12.149999618530273,11.390000343322754,12.149999618530273,780300.0 2008-07-21,11.039999961853027,11.6899995803833,10.979999542236328,11.470000267028809,831900.0 2008-07-22,11.619999885559082,11.680000305175781,10.90999984741211,11.029999732971191,539500.0 2008-07-23,11.699999809265137,11.779999732971191,11.25,11.470000267028809,719400.0 2008-07-24,11.670000076293945,11.869999885559082,11.59000015258789,11.75,570400.0 2008-07-25,11.520000457763672,11.960000038146973,11.460000038146973,11.779999732971191,448400.0 2008-07-28,11.260000228881836,11.520000457763672,11.079999923706055,11.470000267028809,688400.0 2008-07-29,11.1899995803833,11.5600004196167,10.9399995803833,11.260000228881836,1836300.0 2008-07-30,10.170000076293945,10.619999885559082,9.020000457763672,9.100000381469727,5371000.0 2008-07-31,10.010000228881836,10.09000015258789,9.800000190734863,10.010000228881836,1866100.0 2008-08-01,10.539999961853027,10.699999809265137,9.90999984741211,9.9399995803833,1305800.0 2008-08-04,10.510000228881836,10.550000190734863,10.260000228881836,10.5,983500.0 2008-08-05,10.949999809265137,10.970000267028809,10.40999984741211,10.65999984741211,658500.0 2008-08-06,11.350000381469727,11.369999885559082,10.729999542236328,10.90999984741211,760300.0 2008-08-07,11.720000267028809,11.770000457763672,11.09000015258789,11.279999732971191,849300.0 2008-08-08,12.3100004196167,12.350000381469727,11.5600004196167,11.699999809265137,836300.0 2008-08-11,12.84000015258789,13.1899995803833,11.949999809265137,12.15999984741211,1309700.0 2008-08-12,12.880000114440918,13.029999732971191,12.720000267028809,12.760000228881836,691900.0 2008-08-13,12.819999694824219,13.050000190734863,12.520000457763672,12.819999694824219,827500.0 2008-08-14,12.8100004196167,13.0,12.720000267028809,12.720000267028809,809400.0 2008-08-15,13.020000457763672,13.130000114440918,12.859999656677246,12.960000038146973,1037100.0 2008-08-18,12.819999694824219,13.1899995803833,12.6899995803833,13.039999961853027,442300.0 2008-08-19,12.289999961853027,12.829999923706055,12.0600004196167,12.720000267028809,777000.0 2008-08-20,12.329999923706055,12.84000015258789,12.100000381469727,12.300000190734863,1008600.0 2008-08-21,12.40999984741211,12.609999656677246,12.199999809265137,12.199999809265137,586500.0 2008-08-22,12.960000038146973,13.0,12.479999542236328,12.479999542236328,486400.0 2008-08-25,12.619999885559082,12.989999771118164,12.5600004196167,12.920000076293945,498900.0 2008-08-26,12.640000343322754,12.9399995803833,12.470000267028809,12.579999923706055,414400.0 2008-08-27,12.699999809265137,12.829999923706055,12.550000190734863,12.619999885559082,438900.0 2008-08-28,13.140000343322754,13.180000305175781,12.619999885559082,12.680000305175781,659700.0 2008-08-29,13.039999961853027,13.140000343322754,12.899999618530273,13.0,351300.0 2008-09-02,13.420000076293945,13.739999771118164,13.039999961853027,13.180000305175781,559700.0 2008-09-03,13.479999542236328,13.65999984741211,13.369999885559082,13.430000305175781,593500.0 2008-09-04,13.140000343322754,13.520000457763672,12.949999809265137,13.420000076293945,666800.0 2008-09-05,12.960000038146973,13.239999771118164,12.84000015258789,13.140000343322754,823200.0 2008-09-08,13.300000190734863,13.359999656677246,12.899999618530273,13.319999694824219,784500.0 2008-09-09,13.3100004196167,13.729999542236328,13.1899995803833,13.34000015258789,909400.0 2008-09-10,13.319999694824219,13.4399995803833,13.010000228881836,13.4399995803833,1596700.0 2008-09-11,13.380000114440918,13.550000190734863,12.850000381469727,13.229999542236328,1075300.0 2008-09-12,13.1899995803833,13.449999809265137,13.109999656677246,13.34000015258789,557200.0 2008-09-15,12.829999923706055,13.109999656677246,12.670000076293945,12.850000381469727,626000.0 2008-09-16,13.25,13.270000457763672,12.539999961853027,12.90999984741211,741500.0 2008-09-17,12.449999809265137,13.289999961853027,12.369999885559082,13.109999656677246,982100.0 2008-09-18,12.619999885559082,12.75,12.0,12.579999923706055,1870300.0 2008-09-19,13.0,13.460000038146973,12.75,13.34000015258789,2367400.0 2008-09-22,12.199999809265137,13.15999984741211,12.199999809265137,13.15999984741211,718400.0 2008-09-23,11.670000076293945,12.640000343322754,11.600000381469727,12.210000038146973,583300.0 2008-09-24,11.09000015258789,12.0,11.09000015258789,11.710000038146973,518400.0 2008-09-25,11.130000114440918,11.460000038146973,11.020000457763672,11.079999923706055,616600.0 2008-09-26,11.229999542236328,11.270000457763672,10.890000343322754,10.979999542236328,519400.0 2008-09-29,10.449999809265137,11.149999618530273,10.449999809265137,11.020000457763672,562300.0 2008-09-30,10.829999923706055,10.869999885559082,10.470000267028809,10.470000267028809,380000.0 2008-10-01,10.479999542236328,10.880000114440918,10.369999885559082,10.75,581400.0 2008-10-02,9.779999732971191,10.720000267028809,9.680000305175781,10.510000228881836,780600.0 2008-10-03,9.109999656677246,10.399999618530273,9.039999961853027,9.930000305175781,948800.0 2008-10-06,8.510000228881836,9.0600004196167,7.909999847412109,9.010000228881836,2186400.0 2008-10-07,8.229999542236328,8.970000267028809,7.980000019073486,8.630000114440918,1650200.0 2008-10-08,8.390000343322754,8.789999961853027,7.909999847412109,7.989999771118164,1164400.0 2008-10-09,7.010000228881836,8.84000015258789,6.889999866485596,8.5,1919000.0 2008-10-10,6.769999980926514,7.090000152587891,5.590000152587891,7.03000020980835,2486000.0 2008-10-13,6.929999828338623,7.21999979019165,6.679999828338623,6.880000114440918,1180300.0 2008-10-14,6.460000038146973,7.230000019073486,6.340000152587891,7.110000133514404,1121400.0 2008-10-15,6.079999923706055,6.710000038146973,6.03000020980835,6.380000114440918,883000.0 2008-10-16,6.460000038146973,6.5,5.829999923706055,6.130000114440918,856900.0 2008-10-17,6.079999923706055,8.6899995803833,6.0,6.199999809265137,869800.0 2008-10-20,6.159999847412109,6.5,5.940000057220459,6.239999771118164,650400.0 2008-10-21,5.78000020980835,6.230000019073486,5.769999980926514,6.050000190734863,475400.0 2008-10-22,5.480000019073486,5.849999904632568,5.380000114440918,5.659999847412109,466600.0 2008-10-23,5.0,5.639999866485596,4.960000038146973,5.5,906500.0 2008-10-24,5.619999885559082,6.050000190734863,4.880000114440918,4.960000038146973,2129300.0 2008-10-27,5.480000019073486,5.769999980926514,5.429999828338623,5.769999980926514,630900.0 2008-10-28,5.980000019073486,6.0,5.360000133514404,5.590000152587891,714300.0 2008-10-29,6.760000228881836,7.789999961853027,5.920000076293945,5.980000019073486,1457800.0 2008-10-30,6.889999866485596,7.170000076293945,6.619999885559082,6.920000076293945,499600.0 2008-10-31,6.929999828338623,7.019999980926514,6.739999771118164,6.880000114440918,1296800.0 2008-11-03,7.0,7.010000228881836,6.699999809265137,6.900000095367432,737800.0 2008-11-04,7.010000228881836,7.300000190734863,6.880000114440918,7.210000038146973,762400.0 2008-11-05,6.900000095367432,7.190000057220459,6.809999942779541,6.940000057220459,827400.0 2008-11-06,6.849999904632568,7.059999942779541,6.829999923706055,6.989999771118164,661700.0 2008-11-07,6.889999866485596,7.0,6.610000133514404,6.920000076293945,297000.0 2008-11-10,6.860000133514404,7.28000020980835,6.769999980926514,7.039999961853027,278900.0 2008-11-11,6.75,7.039999961853027,6.550000190734863,6.809999942779541,333700.0 2008-11-12,6.510000228881836,7.010000228881836,6.489999771118164,6.659999847412109,742300.0 2008-11-13,7.159999847412109,7.190000057220459,6.340000152587891,6.539999961853027,491800.0 2008-11-14,6.869999885559082,7.449999809265137,6.800000190734863,7.050000190734863,631500.0 2008-11-17,6.789999961853027,7.059999942779541,6.75,6.820000171661377,225300.0 2008-11-18,6.989999771118164,7.070000171661377,6.800000190734863,6.800000190734863,740400.0 2008-11-19,6.119999885559082,7.130000114440918,6.119999885559082,6.96999979019165,696700.0 2008-11-20,6.130000114440918,6.639999866485596,6.090000152587891,6.099999904632568,720300.0 2008-11-21,6.389999866485596,6.440000057220459,5.670000076293945,6.21999979019165,751100.0 2008-11-24,7.010000228881836,7.010000228881836,6.130000114440918,6.460000038146973,821800.0 2008-11-25,7.0,7.119999885559082,6.849999904632568,7.070000171661377,654600.0 2008-11-26,7.340000152587891,7.360000133514404,6.849999904632568,6.849999904632568,1075600.0 2008-11-28,7.0,7.510000228881836,6.920000076293945,7.260000228881836,410800.0 2008-12-01,6.869999885559082,7.039999961853027,6.630000114440918,6.789999961853027,810600.0 2008-12-02,6.829999923706055,7.230000019073486,6.71999979019165,7.0,1078500.0 2008-12-03,7.420000076293945,7.46999979019165,6.659999847412109,6.659999847412109,700700.0 2008-12-04,7.010000228881836,7.900000095367432,6.909999847412109,7.349999904632568,1171800.0 2008-12-05,7.389999866485596,7.389999866485596,6.739999771118164,6.889999866485596,838700.0 2008-12-08,7.619999885559082,7.940000057220459,7.559999942779541,7.579999923706055,690400.0 2008-12-09,7.599999904632568,8.680000305175781,7.579999923706055,7.579999923706055,869900.0 2008-12-10,8.260000228881836,8.260000228881836,7.71999979019165,7.71999979019165,399500.0 2008-12-11,7.670000076293945,8.140000343322754,7.53000020980835,8.140000343322754,496500.0 2008-12-12,7.849999904632568,7.849999904632568,7.389999866485596,7.519999980926514,429600.0 2008-12-15,7.570000171661377,8.140000343322754,7.510000228881836,7.880000114440918,331000.0 2008-12-16,8.180000305175781,8.229999542236328,7.400000095367432,7.670000076293945,561100.0 2008-12-17,8.319999694824219,8.380000114440918,7.800000190734863,8.069999694824219,523700.0 2008-12-18,8.239999771118164,8.489999771118164,8.109999656677246,8.239999771118164,575400.0 2008-12-19,8.470000267028809,8.75,8.100000381469727,8.430000305175781,654700.0 2008-12-22,8.15999984741211,8.520000457763672,7.800000190734863,8.489999771118164,418200.0 2008-12-23,8.149999618530273,8.4399995803833,8.069999694824219,8.210000038146973,309300.0 2008-12-24,8.239999771118164,8.359999656677246,7.96999979019165,8.130000114440918,122600.0 2008-12-26,8.210000038146973,8.300000190734863,7.909999847412109,8.289999961853027,110600.0 2008-12-29,8.0600004196167,8.260000228881836,7.929999828338623,8.210000038146973,196100.0 2008-12-30,8.270000457763672,8.3100004196167,8.079999923706055,8.15999984741211,565300.0 2008-12-31,8.75,8.8100004196167,8.029999732971191,8.300000190734863,653400.0 2009-01-02,8.890000343322754,9.0600004196167,8.520000457763672,8.520000457763672,538900.0 2009-01-05,9.25,9.350000381469727,8.350000381469727,8.9399995803833,826500.0 2009-01-06,9.600000381469727,9.630000114440918,9.069999694824219,9.329999923706055,782100.0 2009-01-07,9.359999656677246,9.59000015258789,9.199999809265137,9.479999542236328,711100.0 2009-01-08,9.010000228881836,9.350000381469727,8.739999771118164,9.300000190734863,801800.0 2009-01-09,8.819999694824219,9.199999809265137,8.75,9.039999961853027,257400.0 2009-01-12,9.210000038146973,9.350000381469727,8.850000381469727,8.850000381469727,412700.0 2009-01-13,9.210000038146973,9.670000076293945,9.119999885559082,9.180000305175781,678500.0 2009-01-14,9.029999732971191,9.300000190734863,8.609999656677246,9.0,399900.0 2009-01-15,9.25,9.270000457763672,8.640000343322754,9.0,261200.0 2009-01-16,9.25,9.3100004196167,8.859999656677246,9.3100004196167,476500.0 2009-01-20,8.359999656677246,9.289999961853027,8.3100004196167,9.289999961853027,698000.0 2009-01-21,8.84000015258789,8.930000305175781,8.300000190734863,8.420000076293945,524500.0 2009-01-22,8.729999542236328,8.880000114440918,8.3100004196167,8.649999618530273,493300.0 2009-01-23,8.40999984741211,8.5600004196167,8.25,8.510000228881836,438800.0 2009-01-26,8.470000267028809,8.75,8.279999732971191,8.449999809265137,601400.0 2009-01-27,8.149999618530273,8.609999656677246,7.949999809265137,8.449999809265137,638000.0 2009-01-28,7.820000171661377,8.300000190734863,7.679999828338623,8.239999771118164,757000.0 2009-01-29,7.659999847412109,8.550000190734863,7.480000019073486,7.599999904632568,1177700.0 2009-01-30,7.880000114440918,8.119999885559082,7.5,7.5,762200.0 2009-02-02,8.020000457763672,8.149999618530273,7.710000038146973,7.710000038146973,644900.0 2009-02-03,8.270000457763672,8.359999656677246,8.050000190734863,8.050000190734863,718100.0 2009-02-04,8.1899995803833,8.4399995803833,8.0600004196167,8.25,460300.0 2009-02-05,8.539999961853027,8.579999923706055,8.0,8.09000015258789,566600.0 2009-02-06,8.850000381469727,8.979999542236328,8.489999771118164,8.510000228881836,425400.0 2009-02-09,8.609999656677246,8.8100004196167,8.420000076293945,8.779999732971191,310300.0 2009-02-10,8.539999961853027,9.1899995803833,8.460000038146973,8.579999923706055,765600.0 2009-02-11,8.579999923706055,8.699999809265137,8.430000305175781,8.550000190734863,528700.0 2009-02-12,8.609999656677246,8.670000076293945,8.3100004196167,8.5,626600.0 2009-02-13,8.850000381469727,8.949999809265137,8.529999732971191,8.640000343322754,389500.0 2009-02-17,8.420000076293945,8.720000267028809,8.260000228881836,8.579999923706055,501100.0 2009-02-18,8.029999732971191,8.609999656677246,8.020000457763672,8.449999809265137,442500.0 2009-02-19,7.929999828338623,8.25,7.920000076293945,8.119999885559082,395500.0 2009-02-20,7.809999942779541,8.319999694824219,7.730000019073486,7.869999885559082,317200.0 2009-02-23,7.820000171661377,7.980000019073486,7.699999809265137,7.699999809265137,732100.0 2009-02-24,8.0600004196167,8.149999618530273,7.75,7.889999866485596,753400.0 2009-02-25,7.550000190734863,8.0,7.460000038146973,7.989999771118164,311900.0 2009-02-26,7.21999979019165,7.800000190734863,7.199999809265137,7.590000152587891,402800.0 2009-02-27,6.849999904632568,7.400000095367432,6.849999904632568,7.159999847412109,485500.0 2009-03-02,6.28000020980835,6.829999923706055,6.25,6.809999942779541,537400.0 2009-03-03,6.78000020980835,6.849999904632568,6.349999904632568,6.360000133514404,665300.0 2009-03-04,7.039999961853027,7.199999809265137,6.699999809265137,6.880000114440918,433700.0 2009-03-05,6.420000076293945,7.0,6.360000133514404,7.0,524000.0 2009-03-06,6.409999847412109,6.46999979019165,6.099999904632568,6.46999979019165,431300.0 2009-03-09,6.300000190734863,6.489999771118164,6.159999847412109,6.369999885559082,327000.0 2009-03-10,6.880000114440918,7.03000020980835,6.309999942779541,6.380000114440918,506700.0 2009-03-11,6.710000038146973,7.170000076293945,6.579999923706055,6.940000057220459,329200.0 2009-03-12,7.510000228881836,7.53000020980835,6.53000020980835,6.71999979019165,603800.0 2009-03-13,7.590000152587891,7.760000228881836,7.21999979019165,7.460000038146973,920800.0 2009-03-16,7.289999961853027,7.730000019073486,7.25,7.570000171661377,245800.0 2009-03-17,7.650000095367432,7.650000095367432,7.079999923706055,7.269999980926514,247800.0 2009-03-18,7.96999979019165,8.0600004196167,7.449999809265137,7.570000171661377,306200.0 2009-03-19,7.539999961853027,8.039999961853027,7.5,8.039999961853027,299700.0 2009-03-20,6.909999847412109,7.710000038146973,6.849999904632568,7.570000171661377,639800.0 2009-03-23,7.659999847412109,7.659999847412109,6.96999979019165,7.090000152587891,685400.0 2009-03-24,7.550000190734863,7.699999809265137,7.46999979019165,7.53000020980835,594500.0 2009-03-25,7.909999847412109,8.050000190734863,7.480000019073486,7.559999942779541,795600.0 2009-03-26,8.199999809265137,8.260000228881836,7.679999828338623,7.909999847412109,517400.0 2009-03-27,8.1899995803833,8.369999885559082,7.909999847412109,8.289999961853027,752500.0 2009-03-30,7.989999771118164,8.170000076293945,7.71999979019165,7.960000038146973,464400.0 2009-03-31,7.929999828338623,8.229999542236328,7.889999866485596,8.0,881200.0 2009-04-01,7.849999904632568,7.909999847412109,7.619999885559082,7.829999923706055,601800.0 2009-04-02,8.140000343322754,8.390000343322754,7.71999979019165,7.949999809265137,425800.0 2009-04-03,8.09000015258789,8.220000267028809,7.960000038146973,8.100000381469727,331700.0 2009-04-06,8.09000015258789,8.180000305175781,7.949999809265137,8.020000457763672,407200.0 2009-04-07,7.820000171661377,7.980000019073486,7.679999828338623,7.980000019073486,657300.0 2009-04-08,8.210000038146973,8.220000267028809,7.789999961853027,7.849999904632568,605000.0 2009-04-09,8.680000305175781,8.800000190734863,8.260000228881836,8.390000343322754,873600.0 2009-04-13,8.829999923706055,8.869999885559082,8.479999542236328,8.539999961853027,335500.0 2009-04-14,9.319999694824219,9.380000114440918,8.5,8.680000305175781,1068900.0 2009-04-15,9.680000305175781,9.75,8.869999885559082,9.289999961853027,811400.0 2009-04-16,9.859999656677246,9.930000305175781,9.600000381469727,9.729999542236328,436500.0 2009-04-17,10.0,10.069999694824219,9.710000038146973,9.880000114440918,498300.0 2009-04-20,9.699999809265137,9.970000267028809,9.430000305175781,9.779999732971191,693900.0 2009-04-21,9.960000038146973,9.989999771118164,9.40999984741211,9.619999885559082,787200.0 2009-04-22,10.170000076293945,10.369999885559082,9.779999732971191,9.779999732971191,865800.0 2009-04-23,10.34000015258789,10.539999961853027,10.0,10.25,1635800.0 2009-04-24,12.119999885559082,12.4399995803833,11.4399995803833,11.449999809265137,2610400.0 2009-04-27,11.890000343322754,12.0600004196167,11.670000076293945,12.0,1450100.0 2009-04-28,11.829999923706055,11.989999771118164,11.630000114440918,11.829999923706055,1301400.0 2009-04-29,12.460000038146973,12.569999694824219,11.75,11.9399995803833,762900.0 2009-04-30,12.40999984741211,12.829999923706055,12.300000190734863,12.510000228881836,1140400.0 2009-05-01,12.0600004196167,12.710000038146973,11.850000381469727,12.569999694824219,594000.0 2009-05-04,12.329999923706055,12.34000015258789,11.970000267028809,12.199999809265137,455500.0 2009-05-05,12.430000305175781,12.489999771118164,12.199999809265137,12.300000190734863,466700.0 2009-05-06,11.930000305175781,12.539999961853027,11.59000015258789,12.510000228881836,1038600.0 2009-05-07,12.020000457763672,12.239999771118164,11.800000190734863,12.050000190734863,785800.0 2009-05-08,12.539999961853027,12.539999961853027,12.130000114440918,12.149999618530273,385800.0 2009-05-11,12.260000228881836,12.529999732971191,11.65999984741211,12.34000015258789,492400.0 2009-05-12,11.579999923706055,12.289999961853027,11.350000381469727,12.289999961853027,522700.0 2009-05-13,11.199999809265137,11.720000267028809,11.09000015258789,11.390000343322754,1075400.0 2009-05-14,11.539999961853027,11.6899995803833,11.069999694824219,11.100000381469727,780000.0 2009-05-15,11.5600004196167,11.729999542236328,11.210000038146973,11.5,329100.0 2009-05-18,11.869999885559082,11.90999984741211,11.380000114440918,11.630000114440918,363800.0 2009-05-19,12.0600004196167,12.119999885559082,11.699999809265137,11.949999809265137,346600.0 2009-05-20,11.920000076293945,12.430000305175781,11.869999885559082,12.109999656677246,284800.0 2009-05-21,11.8100004196167,11.930000305175781,11.3100004196167,11.670000076293945,752200.0 2009-05-22,11.970000267028809,12.15999984741211,11.760000228881836,11.84000015258789,354500.0 2009-05-26,12.180000305175781,12.329999923706055,11.65999984741211,11.920000076293945,376500.0 2009-05-27,12.010000228881836,12.210000038146973,11.8100004196167,12.010000228881836,299000.0 2009-05-28,11.699999809265137,12.109999656677246,11.520000457763672,12.0600004196167,245200.0 2009-05-29,11.829999923706055,11.899999618530273,11.579999923706055,11.699999809265137,481900.0 2009-06-01,12.550000190734863,12.640000343322754,12.079999923706055,12.079999923706055,520400.0 2009-06-02,12.710000038146973,12.90999984741211,12.380000114440918,12.460000038146973,602300.0 2009-06-03,12.09000015258789,12.789999961853027,11.989999771118164,12.649999618530273,315600.0 2009-06-04,11.800000190734863,12.25,11.649999618530273,12.1899995803833,1185200.0 2009-06-05,11.079999923706055,11.989999771118164,11.010000228881836,11.859999656677246,688800.0 2009-06-08,10.970000267028809,11.210000038146973,10.770000457763672,11.1899995803833,632000.0 2009-06-09,11.329999923706055,11.420000076293945,10.890000343322754,11.0,965800.0 2009-06-10,11.270000457763672,11.699999809265137,11.020000457763672,11.430000305175781,654700.0 2009-06-11,11.140000343322754,11.449999809265137,11.130000114440918,11.329999923706055,427300.0 2009-06-12,10.979999542236328,11.34000015258789,10.779999732971191,11.149999618530273,258400.0 2009-06-15,10.460000038146973,10.970000267028809,10.25,10.90999984741211,566500.0 2009-06-16,9.8100004196167,10.449999809265137,9.699999809265137,10.34000015258789,983600.0 2009-06-17,9.75,9.979999542236328,9.670000076293945,9.760000228881836,812400.0 2009-06-18,9.829999923706055,9.9399995803833,9.539999961853027,9.75,443100.0 2009-06-19,9.90999984741211,10.359999656677246,9.84000015258789,9.930000305175781,714600.0 2009-06-22,9.489999771118164,9.9399995803833,9.430000305175781,9.819999694824219,409900.0 2009-06-23,10.239999771118164,10.6899995803833,10.100000381469727,10.520000457763672,1271100.0 2009-06-24,10.59000015258789,10.699999809265137,10.25,10.25,722900.0 2009-06-25,10.819999694824219,10.84000015258789,10.489999771118164,10.489999771118164,521600.0 2009-06-26,10.8100004196167,10.899999618530273,10.149999618530273,10.229999542236328,1394600.0 2009-06-29,10.960000038146973,11.079999923706055,10.630000114440918,10.880000114440918,7308600.0 2009-06-30,10.600000381469727,10.960000038146973,10.579999923706055,10.899999618530273,655100.0 2009-07-01,10.789999961853027,10.930000305175781,10.600000381469727,10.720000267028809,613400.0 2009-07-02,10.420000076293945,10.699999809265137,10.380000114440918,10.670000076293945,680600.0 2009-07-06,10.109999656677246,10.34000015258789,9.949999809265137,10.220000267028809,519400.0 2009-07-07,9.680000305175781,10.180000305175781,9.680000305175781,10.079999923706055,596300.0 2009-07-08,9.390000343322754,9.84000015258789,9.270000457763672,9.6899995803833,744000.0 2009-07-09,9.270000457763672,9.65999984741211,9.229999542236328,9.460000038146973,949200.0 2009-07-10,9.350000381469727,9.449999809265137,9.149999618530273,9.25,535400.0 2009-07-13,9.760000228881836,9.760000228881836,9.210000038146973,9.359999656677246,889500.0 2009-07-14,9.6899995803833,9.789999961853027,9.609999656677246,9.729999542236328,500600.0 2009-07-15,10.0,10.079999923706055,9.779999732971191,9.829999923706055,468700.0 2009-07-16,10.210000038146973,10.329999923706055,9.890000343322754,9.930000305175781,541100.0 2009-07-17,10.300000190734863,10.380000114440918,10.010000228881836,10.239999771118164,626200.0 2009-07-20,10.430000305175781,10.470000267028809,10.300000190734863,10.350000381469727,487200.0 2009-07-21,9.359999656677246,10.359999656677246,9.25,10.3100004196167,1371400.0 2009-07-22,9.34000015258789,9.489999771118164,9.229999542236328,9.25,725200.0 2009-07-23,9.460000038146973,9.520000457763672,9.180000305175781,9.3100004196167,733400.0 2009-07-24,11.460000038146973,11.489999771118164,10.579999923706055,11.489999771118164,3553500.0 2009-07-27,11.5600004196167,12.069999694824219,11.270000457763672,11.5,973800.0 2009-07-28,11.039999961853027,11.729999542236328,10.899999618530273,11.399999618530273,1022300.0 2009-07-29,11.020000457763672,11.100000381469727,10.829999923706055,10.90999984741211,588900.0 2009-07-30,11.100000381469727,11.399999618530273,10.970000267028809,11.1899995803833,531000.0 2009-07-31,10.90999984741211,11.300000190734863,10.899999618530273,11.029999732971191,496600.0 2009-08-03,11.1899995803833,11.199999809265137,10.760000228881836,10.880000114440918,585000.0 2009-08-04,11.130000114440918,11.260000228881836,10.970000267028809,11.15999984741211,308500.0 2009-08-05,10.399999618530273,11.039999961853027,10.380000114440918,11.039999961853027,926600.0 2009-08-06,9.829999923706055,10.470000267028809,9.75,10.470000267028809,1650400.0 2009-08-07,10.130000114440918,10.3100004196167,9.850000381469727,10.0,1064000.0 2009-08-10,10.40999984741211,10.420000076293945,9.800000190734863,10.050000190734863,484500.0 2009-08-11,9.970000267028809,10.449999809265137,9.90999984741211,10.390000343322754,688000.0 2009-08-12,10.920000076293945,11.069999694824219,9.869999885559082,9.949999809265137,1315500.0 2009-08-13,10.380000114440918,10.9399995803833,10.229999542236328,10.9399995803833,575200.0 2009-08-14,10.130000114440918,10.369999885559082,9.850000381469727,10.34000015258789,541600.0 2009-08-17,13.0,13.350000381469727,10.569999694824219,10.640000343322754,6490500.0 2009-08-18,12.609999656677246,12.949999809265137,12.260000228881836,12.949999809265137,1782400.0 2009-08-19,13.1899995803833,13.449999809265137,12.180000305175781,12.4399995803833,971400.0 2009-08-20,13.180000305175781,13.25,12.819999694824219,13.119999885559082,700500.0 2009-08-21,13.3100004196167,13.850000381469727,13.09000015258789,13.350000381469727,1067100.0 2009-08-24,13.600000381469727,13.670000076293945,13.079999923706055,13.300000190734863,623900.0 2009-08-25,13.760000228881836,13.960000038146973,13.5600004196167,13.5600004196167,551600.0 2009-08-26,13.779999732971191,14.0,13.3100004196167,13.710000038146973,345100.0 2009-08-27,13.75,13.880000114440918,13.470000267028809,13.8100004196167,481400.0 2009-08-28,13.5,13.779999732971191,13.369999885559082,13.369999885559082,422100.0 2009-08-31,13.399999618530273,13.5600004196167,13.079999923706055,13.359999656677246,519900.0 2009-09-01,12.90999984741211,13.619999885559082,12.75,13.260000228881836,610600.0 2009-09-02,13.069999694824219,13.170000076293945,12.699999809265137,12.829999923706055,710600.0 2009-09-03,13.050000190734863,13.180000305175781,12.699999809265137,13.079999923706055,230500.0 2009-09-04,13.079999923706055,13.100000381469727,12.739999771118164,13.0600004196167,290000.0 2009-09-08,13.15999984741211,13.369999885559082,12.989999771118164,13.130000114440918,344100.0 2009-09-09,13.34000015258789,13.470000267028809,13.140000343322754,13.1899995803833,254000.0 2009-09-10,13.449999809265137,13.680000305175781,13.260000228881836,13.420000076293945,332000.0 2009-09-11,13.619999885559082,13.699999809265137,13.350000381469727,13.5,498900.0 2009-09-14,13.720000267028809,13.869999885559082,13.420000076293945,13.5,325900.0 2009-09-15,13.609999656677246,13.770000457763672,13.470000267028809,13.670000076293945,244100.0 2009-09-16,13.529999732971191,13.739999771118164,13.399999618530273,13.609999656677246,284800.0 2009-09-17,13.510000228881836,13.680000305175781,13.4399995803833,13.5,296400.0 2009-09-18,13.680000305175781,13.800000190734863,13.4399995803833,13.539999961853027,666600.0 2009-09-21,14.029999732971191,14.5,13.430000305175781,13.579999923706055,736800.0 2009-09-22,14.0,14.3100004196167,13.899999618530273,14.069999694824219,424100.0 2009-09-23,14.0,14.270000457763672,13.899999618530273,14.0600004196167,423400.0 2009-09-24,14.609999656677246,14.670000076293945,14.399999618530273,14.399999618530273,678700.0 2009-09-25,14.569999694824219,14.829999923706055,14.399999618530273,14.649999618530273,532800.0 2009-09-28,14.630000114440918,14.90999984741211,14.510000228881836,14.729999542236328,376400.0 2009-09-29,14.350000381469727,14.699999809265137,14.149999618530273,14.600000381469727,516200.0 2009-09-30,14.220000267028809,14.390000343322754,13.699999809265137,14.3100004196167,875000.0 2009-10-01,14.600000381469727,14.90999984741211,14.180000305175781,14.680000305175781,849700.0 2009-10-02,15.069999694824219,15.350000381469727,14.319999694824219,14.430000305175781,1501700.0 2009-10-05,15.760000228881836,15.899999618530273,15.170000076293945,15.170000076293945,1026300.0 2009-10-06,16.25,16.420000076293945,15.550000190734863,15.850000381469727,822100.0 2009-10-07,16.290000915527344,16.31999969482422,15.779999732971191,15.979999542236328,486300.0 2009-10-08,15.930000305175781,16.450000762939453,15.899999618530273,16.329999923706055,600800.0 2009-10-09,16.25,16.260000228881836,15.770000457763672,15.90999984741211,574200.0 2009-10-12,16.020000457763672,16.34000015258789,15.880000114440918,16.18000030517578,383500.0 2009-10-13,16.09000015258789,16.139999389648438,15.869999885559082,16.049999237060547,331000.0 2009-10-14,15.920000076293945,16.190000534057617,15.829999923706055,16.190000534057617,614200.0 2009-10-15,15.819999694824219,16.09000015258789,15.65999984741211,15.90999984741211,407500.0 2009-10-16,15.630000114440918,15.8100004196167,15.460000038146973,15.770000457763672,557700.0 2009-10-19,15.600000381469727,15.800000190734863,15.460000038146973,15.720000267028809,716500.0 2009-10-20,15.220000267028809,15.899999618530273,15.119999885559082,15.609999656677246,541700.0 2009-10-21,14.9399995803833,15.600000381469727,14.859999656677246,15.199999809265137,567400.0 2009-10-22,15.380000114440918,15.609999656677246,14.539999961853027,14.970000267028809,890700.0 2009-10-23,17.700000762939453,18.850000381469727,17.530000686645508,18.0,4805000.0 2009-10-26,17.030000686645508,17.700000762939453,16.979999542236328,17.6200008392334,1250500.0 2009-10-27,16.809999465942383,17.229999542236328,16.530000686645508,16.959999084472656,1328000.0 2009-10-28,16.049999237060547,17.0,15.989999771118164,16.84000015258789,1099500.0 2009-10-29,15.9399995803833,16.5,15.869999885559082,16.1299991607666,595200.0 2009-10-30,15.720000267028809,16.1200008392334,15.550000190734863,15.949999809265137,917600.0 2009-11-02,16.049999237060547,16.190000534057617,15.84000015258789,15.869999885559082,796100.0 2009-11-03,16.350000381469727,16.3700008392334,15.850000381469727,16.0,671500.0 2009-11-04,16.790000915527344,16.979999542236328,16.309999465942383,16.350000381469727,1004600.0 2009-11-05,17.079999923706055,17.389999389648438,16.729999542236328,16.799999237060547,724200.0 2009-11-06,16.520000457763672,16.950000762939453,16.40999984741211,16.920000076293945,384500.0 2009-11-09,16.600000381469727,16.639999389648438,16.190000534057617,16.579999923706055,499100.0 2009-11-10,16.200000762939453,16.75,16.100000381469727,16.540000915527344,302200.0 2009-11-11,16.06999969482422,16.360000610351562,15.9399995803833,16.360000610351562,392700.0 2009-11-12,15.59000015258789,16.1299991607666,15.520000457763672,16.06999969482422,467300.0 2009-11-13,15.779999732971191,15.880000114440918,15.380000114440918,15.59000015258789,336500.0 2009-11-16,16.790000915527344,16.860000610351562,15.930000305175781,15.930000305175781,727900.0 2009-11-17,16.75,16.809999465942383,16.469999313354492,16.780000686645508,403400.0 2009-11-18,16.459999084472656,16.799999237060547,16.31999969482422,16.799999237060547,297000.0 2009-11-19,15.850000381469727,16.540000915527344,15.680000305175781,16.31999969482422,526100.0 2009-11-20,15.539999961853027,15.979999542236328,15.520000457763672,15.720000267028809,418000.0 2009-11-23,15.8100004196167,16.25,15.640000343322754,15.649999618530273,239400.0 2009-11-24,15.890000343322754,16.06999969482422,15.619999885559082,15.739999771118164,263100.0 2009-11-25,16.489999771118164,16.549999237060547,15.649999618530273,15.869999885559082,493300.0 2009-11-27,16.079999923706055,16.290000915527344,16.010000228881836,16.010000228881836,209600.0 2009-11-30,16.360000610351562,16.43000030517578,15.989999771118164,16.110000610351562,640500.0 2009-12-01,17.100000381469727,17.309999465942383,16.5,16.520000457763672,938800.0 2009-12-02,17.610000610351562,17.950000762939453,17.139999389648438,17.190000534057617,590500.0 2009-12-03,17.360000610351562,17.989999771118164,17.309999465942383,17.700000762939453,372400.0 2009-12-04,18.0,18.110000610351562,17.549999237060547,17.700000762939453,555400.0 2009-12-07,18.0,18.06999969482422,17.65999984741211,18.0,403400.0 2009-12-08,17.889999389648438,18.1299991607666,17.579999923706055,17.850000381469727,274400.0 2009-12-09,17.690000534057617,18.0,17.25,17.850000381469727,364900.0 2009-12-10,17.65999984741211,17.780000686645508,17.420000076293945,17.760000228881836,592100.0 2009-12-11,17.399999618530273,17.8700008392334,17.239999771118164,17.719999313354492,641600.0 2009-12-14,17.950000762939453,17.969999313354492,17.200000762939453,17.5,295300.0 2009-12-15,17.790000915527344,18.229999542236328,17.75,17.8799991607666,470700.0 2009-12-16,17.979999542236328,18.18000030517578,17.790000915527344,17.93000030517578,336600.0 2009-12-17,17.15999984741211,17.940000534057617,17.139999389648438,17.940000534057617,357500.0 2009-12-18,16.93000030517578,17.59000015258789,16.75,17.299999237060547,1191400.0 2009-12-21,17.18000030517578,17.280000686645508,16.81999969482422,16.93000030517578,401700.0 2009-12-22,17.420000076293945,17.469999313354492,17.100000381469727,17.15999984741211,378500.0 2009-12-23,17.760000228881836,17.8799991607666,17.360000610351562,17.450000762939453,290600.0 2009-12-24,17.81999969482422,17.989999771118164,17.760000228881836,17.860000610351562,71100.0 2009-12-28,17.920000076293945,17.989999771118164,17.56999969482422,17.8799991607666,237100.0 2009-12-29,17.93000030517578,18.06999969482422,17.889999389648438,17.979999542236328,206400.0 2009-12-30,17.8799991607666,18.010000228881836,17.610000610351562,17.899999618530273,223500.0 2009-12-31,17.81999969482422,18.100000381469727,17.790000915527344,17.860000610351562,249200.0 2010-01-04,18.5,18.5,18.049999237060547,18.049999237060547,374200.0 2010-01-05,18.010000228881836,18.5,17.700000762939453,18.5,431900.0 2010-01-06,17.479999542236328,17.969999313354492,17.3700008392334,17.969999313354492,667000.0 2010-01-07,17.43000030517578,17.489999771118164,16.950000762939453,17.489999771118164,450000.0 2010-01-08,17.65999984741211,17.799999237060547,17.049999237060547,17.40999984741211,675200.0 2010-01-11,17.540000915527344,17.760000228881836,17.260000228881836,17.260000228881836,440800.0 2010-01-12,17.229999542236328,17.610000610351562,17.110000610351562,17.3799991607666,317300.0 2010-01-13,17.579999923706055,17.700000762939453,17.1200008392334,17.229999542236328,296800.0 2010-01-14,17.1299991607666,17.510000228881836,17.049999237060547,17.479999542236328,379000.0 2010-01-15,16.93000030517578,17.219999313354492,16.469999313354492,17.219999313354492,706500.0 2010-01-19,17.34000015258789,17.350000381469727,16.950000762939453,16.950000762939453,492200.0 2010-01-20,17.68000030517578,17.790000915527344,17.139999389648438,17.18000030517578,646600.0 2010-01-21,16.850000381469727,17.75,16.829999923706055,17.700000762939453,931800.0 2010-01-22,16.530000686645508,16.93000030517578,16.469999313354492,16.760000228881836,667000.0 2010-01-25,16.700000762939453,16.889999389648438,16.25,16.649999618530273,549700.0 2010-01-26,16.459999084472656,17.040000915527344,16.399999618530273,16.600000381469727,494400.0 2010-01-27,16.690000534057617,16.780000686645508,16.110000610351562,16.40999984741211,575500.0 2010-01-28,18.030000686645508,19.25,17.989999771118164,18.739999771118164,2492500.0 2010-01-29,18.75,19.09000015258789,18.139999389648438,18.18000030517578,1092700.0 2010-02-01,18.579999923706055,18.75,18.5,18.729999542236328,594300.0 2010-02-02,18.1200008392334,18.520000457763672,17.969999313354492,18.0,1289100.0 2010-02-03,18.110000610351562,18.479999542236328,17.829999923706055,18.100000381469727,553300.0 2010-02-04,17.489999771118164,17.940000534057617,17.329999923706055,17.940000534057617,897800.0 2010-02-05,17.68000030517578,17.860000610351562,17.270000457763672,17.489999771118164,540600.0 2010-02-08,17.280000686645508,17.809999465942383,17.25,17.6200008392334,310500.0 2010-02-09,17.200000762939453,17.600000381469727,17.09000015258789,17.5,423500.0 2010-02-10,17.260000228881836,17.299999237060547,16.93000030517578,17.06999969482422,446000.0 2010-02-11,17.450000762939453,17.739999771118164,17.18000030517578,17.25,405300.0 2010-02-12,17.530000686645508,17.540000915527344,17.219999313354492,17.299999237060547,371700.0 2010-02-16,17.950000762939453,17.950000762939453,17.399999618530273,17.700000762939453,268400.0 2010-02-17,17.920000076293945,18.0,17.829999923706055,18.0,190100.0 2010-02-18,17.989999771118164,18.0,17.809999465942383,17.850000381469727,187200.0 2010-02-19,17.940000534057617,18.020000457763672,17.899999618530273,18.0,317100.0 2010-02-22,17.920000076293945,18.0,17.670000076293945,17.889999389648438,477200.0 2010-02-23,17.920000076293945,18.0,17.170000076293945,17.200000762939453,677800.0 2010-02-24,18.0,18.25,17.8700008392334,17.8799991607666,557100.0 2010-02-25,18.1200008392334,18.15999984741211,17.399999618530273,17.549999237060547,750500.0 2010-02-26,18.100000381469727,18.200000762939453,17.84000015258789,17.84000015258789,800400.0 2010-03-01,18.780000686645508,18.780000686645508,18.079999923706055,18.15999984741211,797400.0 2010-03-02,18.959999084472656,19.010000228881836,18.579999923706055,18.770000457763672,815200.0 2010-03-03,18.75,19.079999923706055,18.600000381469727,19.079999923706055,520200.0 2010-03-04,18.829999923706055,18.8700008392334,18.600000381469727,18.739999771118164,243600.0 2010-03-05,19.170000076293945,19.34000015258789,18.799999237060547,18.84000015258789,628000.0 2010-03-08,19.270000457763672,19.43000030517578,19.079999923706055,19.170000076293945,336400.0 2010-03-09,19.440000534057617,19.600000381469727,19.079999923706055,19.200000762939453,514500.0 2010-03-10,19.469999313354492,19.709999084472656,19.350000381469727,19.43000030517578,275500.0 2010-03-11,19.43000030517578,19.510000228881836,19.25,19.389999389648438,171100.0 2010-03-12,19.18000030517578,19.530000686645508,19.09000015258789,19.5,377700.0 2010-03-15,18.540000915527344,19.059999465942383,18.1200008392334,19.049999237060547,699300.0 2010-03-16,18.899999618530273,19.1299991607666,18.3700008392334,18.6200008392334,497900.0 2010-03-17,19.31999969482422,19.579999923706055,18.809999465942383,18.989999771118164,625500.0 2010-03-18,19.200000762939453,19.440000534057617,19.06999969482422,19.34000015258789,281000.0 2010-03-19,19.15999984741211,19.34000015258789,19.040000915527344,19.34000015258789,556600.0 2010-03-22,19.610000610351562,19.90999984741211,19.030000686645508,19.030000686645508,558100.0 2010-03-23,19.889999389648438,19.899999618530273,19.540000915527344,19.649999618530273,400500.0 2010-03-24,19.65999984741211,19.979999542236328,19.479999542236328,19.799999237060547,315200.0 2010-03-25,19.350000381469727,20.0,19.350000381469727,19.719999313354492,270500.0 2010-03-26,19.459999084472656,19.8799991607666,19.299999237060547,19.450000762939453,877300.0 2010-03-29,19.520000457763672,19.649999618530273,19.309999465942383,19.559999465942383,436000.0 2010-03-30,19.510000228881836,19.940000534057617,19.40999984741211,19.549999237060547,339900.0 2010-03-31,19.34000015258789,19.850000381469727,19.299999237060547,19.5,245700.0 2010-04-01,19.579999923706055,19.790000915527344,19.34000015258789,19.440000534057617,272800.0 2010-04-05,20.440000534057617,20.559999465942383,19.459999084472656,19.579999923706055,405900.0 2010-04-06,18.440000534057617,20.030000686645508,18.18000030517578,19.899999618530273,4069500.0 2010-04-07,18.170000076293945,18.889999389648438,17.959999084472656,18.3700008392334,1414600.0 2010-04-08,17.489999771118164,18.149999618530273,17.479999542236328,18.100000381469727,1831800.0 2010-04-09,17.56999969482422,18.1299991607666,17.329999923706055,17.540000915527344,1000700.0 2010-04-12,17.700000762939453,17.889999389648438,17.520000457763672,17.6200008392334,990200.0 2010-04-13,18.09000015258789,18.18000030517578,17.690000534057617,17.709999084472656,618200.0 2010-04-14,18.34000015258789,18.3799991607666,17.93000030517578,18.219999313354492,793400.0 2010-04-15,18.670000076293945,18.770000457763672,18.290000915527344,18.489999771118164,583200.0 2010-04-16,18.700000762939453,18.899999618530273,18.040000915527344,18.649999618530273,850200.0 2010-04-19,18.6299991607666,18.65999984741211,18.06999969482422,18.59000015258789,544600.0 2010-04-20,18.81999969482422,18.81999969482422,18.469999313354492,18.65999984741211,360600.0 2010-04-21,18.799999237060547,18.889999389648438,18.510000228881836,18.780000686645508,702800.0 2010-04-22,17.6200008392334,19.420000076293945,17.18000030517578,19.420000076293945,5676800.0 2010-04-23,16.8799991607666,17.790000915527344,16.420000076293945,17.739999771118164,4019800.0 2010-04-26,17.139999389648438,17.25,16.5,16.920000076293945,2787400.0 2010-04-27,17.0,17.1299991607666,16.729999542236328,17.040000915527344,3349400.0 2010-04-28,16.559999465942383,17.15999984741211,16.510000228881836,17.1200008392334,1182800.0 2010-04-29,17.93000030517578,18.200000762939453,16.579999923706055,16.700000762939453,3052300.0 2010-04-30,17.0,17.93000030517578,16.889999389648438,17.889999389648438,1533300.0 2010-05-03,17.399999618530273,17.59000015258789,16.93000030517578,17.0,1232700.0 2010-05-04,17.530000686645508,17.530000686645508,16.93000030517578,17.270000457763672,1469600.0 2010-05-05,17.489999771118164,17.59000015258789,17.25,17.450000762939453,1395000.0 2010-05-06,17.260000228881836,17.579999923706055,16.56999969482422,16.989999771118164,1772900.0 2010-05-07,16.520000457763672,17.110000610351562,16.360000610351562,17.110000610351562,2664900.0 2010-05-10,17.260000228881836,17.459999084472656,17.030000686645508,17.030000686645508,1066700.0 2010-05-11,17.170000076293945,17.399999618530273,17.0,17.06999969482422,1145000.0 2010-05-12,17.459999084472656,17.459999084472656,17.09000015258789,17.170000076293945,730600.0 2010-05-13,17.309999465942383,17.479999542236328,17.170000076293945,17.3700008392334,940400.0 2010-05-14,17.020000457763672,17.170000076293945,16.6200008392334,17.170000076293945,1088900.0 2010-05-17,17.309999465942383,17.3700008392334,16.940000534057617,17.010000228881836,798900.0 2010-05-18,17.299999237060547,17.90999984741211,17.219999313354492,17.309999465942383,997400.0 2010-05-19,16.90999984741211,17.3700008392334,16.670000076293945,17.209999084472656,862000.0 2010-05-20,16.010000228881836,16.639999389648438,15.800000190734863,16.6299991607666,1460000.0 2010-05-21,15.859999656677246,16.1200008392334,15.5,15.770000457763672,1333400.0 2010-05-24,15.84000015258789,16.219999313354492,15.8100004196167,15.8100004196167,993000.0 2010-05-25,15.25,15.609999656677246,14.869999885559082,15.539999961853027,1542200.0 2010-05-26,14.75,15.449999809265137,14.729999542236328,15.289999961853027,1535600.0 2010-05-27,15.1899995803833,15.220000267028809,14.869999885559082,15.020000457763672,1139400.0 2010-05-28,14.920000076293945,15.229999542236328,14.880000114440918,15.180000305175781,933500.0 2010-06-01,14.380000114440918,14.850000381469727,14.210000038146973,14.850000381469727,1673000.0 2010-06-02,14.770000457763672,14.789999961853027,14.3100004196167,14.420000076293945,1013000.0 2010-06-03,14.430000305175781,15.079999923706055,14.25,14.869999885559082,1199600.0 2010-06-04,13.789999961853027,14.050000190734863,13.380000114440918,14.0,2776300.0 2010-06-07,14.1899995803833,14.40999984741211,13.84000015258789,13.859999656677246,1935200.0 2010-06-08,13.510000228881836,14.1899995803833,13.4399995803833,14.1899995803833,1264200.0 2010-06-09,13.270000457763672,13.800000190734863,13.180000305175781,13.600000381469727,978800.0 2010-06-10,13.699999809265137,13.979999542236328,13.329999923706055,13.489999771118164,1452600.0 2010-06-11,14.539999961853027,14.5600004196167,13.430000305175781,13.609999656677246,1368700.0 2010-06-14,14.8100004196167,15.229999542236328,14.600000381469727,14.600000381469727,1223100.0 2010-06-15,15.0,15.029999732971191,14.800000190734863,14.869999885559082,692400.0 2010-06-16,14.850000381469727,15.020000457763672,14.6899995803833,14.899999618530273,362100.0 2010-06-17,14.880000114440918,15.020000457763672,14.710000038146973,14.859999656677246,431700.0 2010-06-18,14.75,14.970000267028809,14.6899995803833,14.970000267028809,1039700.0 2010-06-21,15.199999809265137,15.34000015258789,14.869999885559082,14.9399995803833,783200.0 2010-06-22,14.960000038146973,15.369999885559082,14.850000381469727,15.279999732971191,771000.0 2010-06-23,14.75,14.960000038146973,14.350000381469727,14.960000038146973,779400.0 2010-06-24,14.489999771118164,14.8100004196167,14.4399995803833,14.680000305175781,587300.0 2010-06-25,14.960000038146973,15.0,14.40999984741211,14.5,797600.0 2010-06-28,15.0,15.100000381469727,14.930000305175781,15.0,698200.0 2010-06-29,14.90999984741211,14.970000267028809,14.010000228881836,14.779999732971191,1107700.0 2010-06-30,14.869999885559082,15.170000076293945,14.779999732971191,14.949999809265137,1060500.0 2010-07-01,14.300000190734863,14.890000343322754,13.899999618530273,14.890000343322754,662500.0 2010-07-02,14.199999809265137,14.449999809265137,13.970000267028809,14.390000343322754,328800.0 2010-07-06,14.100000381469727,14.600000381469727,14.010000228881836,14.369999885559082,612500.0 2010-07-07,14.880000114440918,14.920000076293945,14.140000343322754,14.210000038146973,651900.0 2010-07-08,14.880000114440918,15.15999984741211,14.6899995803833,14.970000267028809,557200.0 2010-07-09,14.4399995803833,14.819999694824219,14.25,14.819999694824219,674800.0 2010-07-12,14.270000457763672,14.579999923706055,14.199999809265137,14.359999656677246,387900.0 2010-07-13,14.84000015258789,14.869999885559082,14.420000076293945,14.449999809265137,447300.0 2010-07-14,15.619999885559082,16.3799991607666,15.069999694824219,15.069999694824219,2141800.0 2010-07-15,15.270000457763672,15.680000305175781,15.050000190734863,15.619999885559082,651700.0 2010-07-16,14.569999694824219,15.119999885559082,14.460000038146973,15.119999885559082,790700.0 2010-07-19,14.289999961853027,14.739999771118164,14.1899995803833,14.600000381469727,207500.0 2010-07-20,14.4399995803833,14.510000228881836,14.0,14.130000114440918,1068500.0 2010-07-21,14.489999771118164,14.6899995803833,14.279999732971191,14.489999771118164,687000.0 2010-07-22,14.829999923706055,15.270000457763672,14.550000190734863,14.609999656677246,1459800.0 2010-07-23,17.1200008392334,17.5,15.859999656677246,17.260000228881836,3750700.0 2010-07-26,18.350000381469727,18.459999084472656,17.1299991607666,17.170000076293945,2234600.0 2010-07-27,18.049999237060547,18.5,17.809999465942383,18.350000381469727,973600.0 2010-07-28,17.3700008392334,18.229999542236328,17.239999771118164,17.889999389648438,1340800.0 2010-07-29,17.469999313354492,17.489999771118164,17.079999923706055,17.420000076293945,667100.0 2010-07-30,17.350000381469727,17.670000076293945,17.190000534057617,17.25,685200.0 2010-08-02,17.899999618530273,18.020000457763672,17.469999313354492,17.469999313354492,771700.0 2010-08-03,17.790000915527344,17.920000076293945,17.420000076293945,17.790000915527344,918100.0 2010-08-04,17.760000228881836,17.969999313354492,17.3700008392334,17.81999969482422,899800.0 2010-08-05,17.649999618530273,17.760000228881836,17.329999923706055,17.610000610351562,385900.0 2010-08-06,17.829999923706055,17.920000076293945,17.049999237060547,17.5,496400.0 2010-08-09,18.110000610351562,18.280000686645508,17.729999542236328,17.969999313354492,543700.0 2010-08-10,17.959999084472656,18.25,17.700000762939453,17.90999984741211,527800.0 2010-08-11,17.209999084472656,17.649999618530273,16.860000610351562,17.649999618530273,563400.0 2010-08-12,17.329999923706055,17.40999984741211,16.530000686645508,16.93000030517578,497600.0 2010-08-13,17.0,17.40999984741211,16.899999618530273,17.219999313354492,509600.0 2010-08-16,17.149999618530273,17.299999237060547,16.829999923706055,16.920000076293945,473400.0 2010-08-17,17.649999618530273,17.719999313354492,17.0,17.329999923706055,723100.0 2010-08-18,17.549999237060547,17.889999389648438,17.420000076293945,17.610000610351562,530000.0 2010-08-19,17.31999969482422,17.549999237060547,16.950000762939453,17.420000076293945,715000.0 2010-08-20,17.239999771118164,17.420000076293945,16.899999618530273,17.229999542236328,555900.0 2010-08-23,16.639999389648438,17.260000228881836,16.389999389648438,17.260000228881836,598000.0 2010-08-24,16.209999084472656,16.690000534057617,15.710000038146973,16.389999389648438,576300.0 2010-08-25,16.290000915527344,16.360000610351562,15.75,16.040000915527344,725400.0 2010-08-26,16.239999771118164,16.510000228881836,16.1299991607666,16.290000915527344,420200.0 2010-08-27,16.299999237060547,16.399999618530273,15.979999542236328,16.399999618530273,421900.0 2010-08-30,15.800000190734863,16.350000381469727,15.800000190734863,16.200000762939453,325500.0 2010-08-31,15.989999771118164,16.440000534057617,15.720000267028809,15.720000267028809,469300.0 2010-09-01,16.950000762939453,17.040000915527344,16.170000076293945,16.239999771118164,571600.0 2010-09-02,17.260000228881836,17.290000915527344,16.68000030517578,16.8700008392334,387900.0 2010-09-03,17.219999313354492,17.850000381469727,17.100000381469727,17.40999984741211,496600.0 2010-09-07,16.649999618530273,17.229999542236328,16.639999389648438,17.190000534057617,340900.0 2010-09-08,16.959999084472656,17.1299991607666,16.5,16.719999313354492,374100.0 2010-09-09,17.049999237060547,17.170000076293945,16.790000915527344,17.1200008392334,289800.0 2010-09-10,17.81999969482422,17.920000076293945,16.969999313354492,17.110000610351562,640700.0 2010-09-13,18.68000030517578,18.950000762939453,17.739999771118164,17.850000381469727,1387500.0 2010-09-14,18.420000076293945,18.81999969482422,18.3700008392334,18.639999389648438,776900.0 2010-09-15,18.93000030517578,18.950000762939453,18.25,18.350000381469727,642000.0 2010-09-16,18.920000076293945,19.0,18.600000381469727,18.850000381469727,655500.0 2010-09-17,19.290000915527344,19.3799991607666,18.790000915527344,19.06999969482422,978400.0 2010-09-20,19.889999389648438,19.950000762939453,19.290000915527344,19.34000015258789,754800.0 2010-09-21,19.579999923706055,19.93000030517578,19.479999542236328,19.850000381469727,440900.0 2010-09-22,19.290000915527344,19.700000762939453,18.950000762939453,19.43000030517578,322900.0 2010-09-23,18.899999618530273,19.420000076293945,18.829999923706055,19.139999389648438,471000.0 2010-09-24,19.65999984741211,19.65999984741211,19.059999465942383,19.1299991607666,501000.0 2010-09-27,19.75,19.8700008392334,19.43000030517578,19.719999313354492,262200.0 2010-09-28,19.729999542236328,19.790000915527344,19.25,19.719999313354492,976000.0 2010-09-29,19.850000381469727,19.940000534057617,19.520000457763672,19.59000015258789,637900.0 2010-09-30,19.579999923706055,19.950000762939453,19.299999237060547,19.950000762939453,646000.0 2010-10-01,19.649999618530273,19.860000610351562,19.3700008392334,19.770000457763672,495600.0 2010-10-04,19.31999969482422,19.600000381469727,19.239999771118164,19.540000915527344,302200.0 2010-10-05,19.5,19.59000015258789,19.219999313354492,19.479999542236328,1035600.0 2010-10-06,19.690000534057617,19.760000228881836,19.469999313354492,19.520000457763672,493400.0 2010-10-07,19.829999923706055,19.899999618530273,19.5,19.760000228881836,305500.0 2010-10-08,19.6299991607666,19.799999237060547,19.40999984741211,19.780000686645508,425300.0 2010-10-11,19.56999969482422,19.809999465942383,19.540000915527344,19.600000381469727,483300.0 2010-10-12,19.8799991607666,19.959999084472656,19.40999984741211,19.600000381469727,1400600.0 2010-10-13,20.5,20.610000610351562,20.040000915527344,20.100000381469727,2654100.0 2010-10-14,20.68000030517578,20.969999313354492,20.549999237060547,20.579999923706055,1440700.0 2010-10-15,20.479999542236328,20.950000762939453,20.43000030517578,20.950000762939453,1235400.0 2010-10-18,21.0,21.049999237060547,20.479999542236328,20.489999771118164,830600.0 2010-10-19,20.280000686645508,20.889999389648438,20.079999923706055,20.700000762939453,1498100.0 2010-10-20,21.079999923706055,21.290000915527344,20.329999923706055,20.43000030517578,3015400.0 2010-10-21,20.709999084472656,21.399999618530273,20.229999542236328,21.239999771118164,2314800.0 2010-10-22,18.149999618530273,18.420000076293945,17.5,18.139999389648438,7228800.0 2010-10-25,17.479999542236328,18.1200008392334,17.420000076293945,18.1200008392334,2566400.0 2010-10-26,16.649999618530273,17.059999465942383,16.25,16.899999618530273,4126900.0 2010-10-27,16.889999389648438,16.969999313354492,16.350000381469727,16.5,2130500.0 2010-10-28,17.059999465942383,17.290000915527344,16.299999237060547,16.959999084472656,2269100.0 2010-10-29,17.020000457763672,17.170000076293945,16.90999984741211,16.979999542236328,1108100.0 2010-11-01,17.149999618530273,17.450000762939453,17.0,17.020000457763672,942100.0 2010-11-02,17.360000610351562,17.459999084472656,16.649999618530273,17.200000762939453,1062700.0 2010-11-03,17.399999618530273,17.40999984741211,17.0,17.329999923706055,888400.0 2010-11-04,17.799999237060547,17.899999618530273,17.450000762939453,17.579999923706055,1488300.0 2010-11-05,18.5,18.670000076293945,17.729999542236328,17.799999237060547,1559800.0 2010-11-08,18.239999771118164,18.549999237060547,18.139999389648438,18.5,695300.0 2010-11-09,18.25,18.360000610351562,18.030000686645508,18.239999771118164,899500.0 2010-11-10,18.43000030517578,18.43000030517578,18.110000610351562,18.329999923706055,439800.0 2010-11-11,18.5,18.540000915527344,18.190000534057617,18.200000762939453,379300.0 2010-11-12,18.309999465942383,18.559999465942383,18.200000762939453,18.309999465942383,606800.0 2010-11-15,18.270000457763672,18.459999084472656,18.06999969482422,18.350000381469727,508300.0 2010-11-16,17.8799991607666,18.290000915527344,17.709999084472656,18.1299991607666,1213700.0 2010-11-17,17.68000030517578,18.0,17.6299991607666,17.989999771118164,650900.0 2010-11-18,17.90999984741211,18.200000762939453,17.799999237060547,17.90999984741211,967000.0 2010-11-19,17.5,18.15999984741211,17.469999313354492,17.90999984741211,1019700.0 2010-11-22,17.399999618530273,17.639999389648438,17.1200008392334,17.3700008392334,737400.0 2010-11-23,17.450000762939453,17.540000915527344,17.010000228881836,17.1200008392334,608400.0 2010-11-24,17.850000381469727,17.850000381469727,17.520000457763672,17.579999923706055,426200.0 2010-11-26,17.56999969482422,18.040000915527344,17.5,17.670000076293945,295500.0 2010-11-29,17.600000381469727,17.729999542236328,17.290000915527344,17.440000534057617,361800.0 2010-11-30,17.489999771118164,17.84000015258789,16.729999542236328,17.360000610351562,1702800.0 2010-12-01,17.969999313354492,18.31999969482422,17.700000762939453,17.84000015258789,781100.0 2010-12-02,17.5,18.030000686645508,17.43000030517578,17.940000534057617,1068400.0 2010-12-03,17.6200008392334,17.719999313354492,17.18000030517578,17.450000762939453,1338000.0 2010-12-06,17.770000457763672,17.979999542236328,17.6299991607666,17.68000030517578,484800.0 2010-12-07,17.809999465942383,18.190000534057617,17.719999313354492,17.979999542236328,407400.0 2010-12-08,18.100000381469727,18.34000015258789,17.6299991607666,17.829999923706055,557600.0 2010-12-09,18.389999389648438,18.530000686645508,18.200000762939453,18.309999465942383,477100.0 2010-12-10,18.670000076293945,18.790000915527344,18.329999923706055,18.450000762939453,352600.0 2010-12-13,18.520000457763672,18.770000457763672,18.5,18.770000457763672,299100.0 2010-12-14,18.709999084472656,18.940000534057617,18.579999923706055,18.6200008392334,543300.0 2010-12-15,18.790000915527344,19.139999389648438,18.690000534057617,18.729999542236328,390600.0 2010-12-16,19.420000076293945,19.43000030517578,18.649999618530273,18.809999465942383,391800.0 2010-12-17,20.110000610351562,20.15999984741211,19.200000762939453,19.399999618530273,1661100.0 2010-12-20,20.06999969482422,20.649999618530273,19.969999313354492,20.299999237060547,778000.0 2010-12-21,20.280000686645508,20.610000610351562,19.889999389648438,20.139999389648438,618400.0 2010-12-22,20.3700008392334,20.6200008392334,20.149999618530273,20.290000915527344,407400.0 2010-12-23,20.239999771118164,20.469999313354492,20.190000534057617,20.3799991607666,186600.0 2010-12-27,20.1200008392334,20.229999542236328,19.959999084472656,20.1200008392334,274600.0 2010-12-28,20.1299991607666,20.170000076293945,19.420000076293945,20.110000610351562,418400.0 2010-12-29,19.959999084472656,20.209999084472656,19.899999618530273,20.1299991607666,273700.0 2010-12-30,20.020000457763672,20.239999771118164,19.90999984741211,19.90999984741211,324700.0 2010-12-31,19.540000915527344,20.239999771118164,19.5,20.040000915527344,349300.0 2011-01-03,19.8700008392334,20.270000457763672,19.6200008392334,19.75,444700.0 2011-01-04,19.5,20.1200008392334,19.229999542236328,20.0,476000.0 2011-01-05,19.829999923706055,20.100000381469727,19.34000015258789,19.450000762939453,656200.0 2011-01-06,19.59000015258789,20.0,19.440000534057617,19.829999923706055,531500.0 2011-01-07,20.0,20.139999389648438,19.299999237060547,19.540000915527344,1317000.0 2011-01-10,20.200000762939453,20.290000915527344,19.6200008392334,19.950000762939453,722300.0 2011-01-11,20.299999237060547,20.459999084472656,20.020000457763672,20.25,847200.0 2011-01-12,20.420000076293945,20.799999237060547,20.360000610351562,20.5,534900.0 2011-01-13,20.559999465942383,20.600000381469727,20.309999465942383,20.3799991607666,359800.0 2011-01-14,20.5,20.56999969482422,20.350000381469727,20.5,617300.0 2011-01-18,20.81999969482422,20.850000381469727,20.200000762939453,20.399999618530273,786400.0 2011-01-19,20.520000457763672,20.889999389648438,20.399999618530273,20.770000457763672,1026400.0 2011-01-20,20.290000915527344,20.579999923706055,20.049999237060547,20.420000076293945,902400.0 2011-01-21,19.8700008392334,20.3700008392334,19.8700008392334,20.3700008392334,801300.0 2011-01-24,19.950000762939453,20.40999984741211,19.8700008392334,19.940000534057617,967600.0 2011-01-25,19.920000076293945,20.030000686645508,19.719999313354492,19.790000915527344,649900.0 2011-01-26,20.510000228881836,20.510000228881836,19.729999542236328,19.93000030517578,1372300.0 2011-01-27,20.899999618530273,21.200000762939453,19.40999984741211,19.940000534057617,1804800.0 2011-01-28,20.350000381469727,20.920000076293945,20.309999465942383,20.850000381469727,1116800.0 2011-01-31,20.829999923706055,21.0,20.290000915527344,20.299999237060547,863200.0 2011-02-01,21.3799991607666,21.389999389648438,20.510000228881836,20.510000228881836,1187100.0 2011-02-02,21.950000762939453,22.239999771118164,21.239999771118164,21.239999771118164,1244000.0 2011-02-03,22.049999237060547,22.239999771118164,21.729999542236328,21.889999389648438,820400.0 2011-02-04,21.860000610351562,22.149999618530273,21.649999618530273,21.969999313354492,789200.0 2011-02-07,21.0,21.469999313354492,20.31999969482422,21.25,3073900.0 2011-02-08,21.260000228881836,21.399999618530273,20.770000457763672,20.959999084472656,756200.0 2011-02-09,20.719999313354492,21.25,20.6200008392334,21.1200008392334,480400.0 2011-02-10,20.790000915527344,21.170000076293945,20.649999618530273,20.65999984741211,535500.0 2011-02-11,20.8700008392334,20.950000762939453,20.549999237060547,20.799999237060547,728200.0 2011-02-14,20.969999313354492,21.200000762939453,20.700000762939453,20.940000534057617,455900.0 2011-02-15,20.510000228881836,21.06999969482422,20.5,20.75,665800.0 2011-02-16,21.020000457763672,21.049999237060547,20.540000915527344,20.65999984741211,546300.0 2011-02-17,21.030000686645508,21.219999313354492,20.739999771118164,20.959999084472656,661600.0 2011-02-18,20.790000915527344,21.149999618530273,20.65999984741211,21.100000381469727,678700.0 2011-02-22,19.860000610351562,20.559999465942383,19.670000076293945,20.5,859300.0 2011-02-23,19.309999465942383,19.81999969482422,19.100000381469727,19.5,1277200.0 2011-02-24,19.540000915527344,19.610000610351562,19.200000762939453,19.270000457763672,604800.0 2011-02-25,20.290000915527344,20.3700008392334,19.510000228881836,19.600000381469727,945500.0 2011-02-28,20.850000381469727,21.149999618530273,20.149999618530273,20.510000228881836,1181300.0 2011-03-01,20.520000457763672,20.989999771118164,20.459999084472656,20.829999923706055,724300.0 2011-03-02,20.799999237060547,20.860000610351562,20.440000534057617,20.520000457763672,314700.0 2011-03-03,21.600000381469727,21.8799991607666,21.010000228881836,21.010000228881836,523300.0 2011-03-04,21.68000030517578,21.780000686645508,21.31999969482422,21.649999618530273,428600.0 2011-03-07,21.510000228881836,21.889999389648438,21.149999618530273,21.850000381469727,642800.0 2011-03-08,21.799999237060547,22.049999237060547,21.020000457763672,21.09000015258789,667600.0 2011-03-09,21.780000686645508,21.93000030517578,21.600000381469727,21.770000457763672,435900.0 2011-03-10,20.959999084472656,21.549999237060547,20.850000381469727,21.549999237060547,452400.0 2011-03-11,21.040000915527344,21.190000534057617,20.700000762939453,20.93000030517578,827900.0 2011-03-14,20.850000381469727,21.149999618530273,20.81999969482422,20.93000030517578,724800.0 2011-03-15,20.43000030517578,20.739999771118164,20.170000076293945,20.219999313354492,284900.0 2011-03-16,20.329999923706055,21.110000610351562,20.229999542236328,20.31999969482422,473200.0 2011-03-17,20.329999923706055,20.690000534057617,20.239999771118164,20.6200008392334,363000.0 2011-03-18,20.90999984741211,20.90999984741211,20.479999542236328,20.549999237060547,493900.0 2011-03-21,20.799999237060547,21.270000457763672,20.760000228881836,21.149999618530273,733000.0 2011-03-22,20.739999771118164,21.030000686645508,20.719999313354492,20.889999389648438,206000.0 2011-03-23,20.34000015258789,20.739999771118164,20.219999313354492,20.65999984741211,407900.0 2011-03-24,20.6299991607666,20.68000030517578,20.229999542236328,20.510000228881836,456900.0 2011-03-25,21.0,21.209999084472656,20.559999465942383,20.670000076293945,249100.0 2011-03-28,20.979999542236328,21.1299991607666,20.93000030517578,21.100000381469727,186800.0 2011-03-29,21.18000030517578,21.200000762939453,20.780000686645508,20.940000534057617,276300.0 2011-03-30,20.3700008392334,21.350000381469727,19.559999465942383,21.139999389648438,2656300.0 2011-03-31,20.479999542236328,20.6200008392334,20.100000381469727,20.350000381469727,671100.0 2011-04-01,20.700000762939453,20.780000686645508,20.40999984741211,20.579999923706055,462700.0 2011-04-04,21.209999084472656,21.3799991607666,20.780000686645508,20.780000686645508,553600.0 2011-04-05,21.139999389648438,21.420000076293945,21.010000228881836,21.25,390500.0 2011-04-06,21.260000228881836,21.3799991607666,21.1200008392334,21.280000686645508,451600.0 2011-04-07,21.149999618530273,21.5,21.0,21.31999969482422,570900.0 2011-04-08,21.200000762939453,21.40999984741211,21.059999465942383,21.329999923706055,485300.0 2011-04-11,21.040000915527344,21.450000762939453,20.989999771118164,21.239999771118164,315300.0 2011-04-12,20.920000076293945,21.09000015258789,20.739999771118164,20.860000610351562,392400.0 2011-04-13,21.049999237060547,21.149999618530273,20.850000381469727,21.0,325400.0 2011-04-14,21.450000762939453,21.450000762939453,20.760000228881836,20.81999969482422,547900.0 2011-04-15,22.170000076293945,22.31999969482422,21.360000610351562,21.360000610351562,713200.0 2011-04-18,21.34000015258789,21.93000030517578,21.030000686645508,21.899999618530273,395800.0 2011-04-19,21.40999984741211,21.700000762939453,21.229999542236328,21.440000534057617,433700.0 2011-04-20,21.389999389648438,21.829999923706055,21.200000762939453,21.68000030517578,886200.0 2011-04-21,24.989999771118164,25.940000534057617,23.579999923706055,24.0,2802700.0 2011-04-25,24.979999542236328,25.260000228881836,24.670000076293945,24.809999465942383,1090800.0 2011-04-26,24.56999969482422,24.90999984741211,24.149999618530273,24.3799991607666,2100000.0 2011-04-27,24.59000015258789,24.860000610351562,24.399999618530273,24.489999771118164,410000.0 2011-04-28,24.06999969482422,24.450000762939453,23.920000076293945,24.420000076293945,745700.0 2011-04-29,24.139999389648438,24.280000686645508,23.8700008392334,24.170000076293945,611000.0 2011-05-02,24.600000381469727,24.799999237060547,24.0,24.139999389648438,705800.0 2011-05-03,24.350000381469727,24.799999237060547,24.059999465942383,24.489999771118164,562500.0 2011-05-04,23.950000762939453,24.43000030517578,23.709999084472656,24.3799991607666,313700.0 2011-05-05,23.18000030517578,23.989999771118164,23.09000015258789,23.719999313354492,624800.0 2011-05-06,23.459999084472656,23.75,23.229999542236328,23.530000686645508,426600.0 2011-05-09,23.780000686645508,23.829999923706055,23.190000534057617,23.399999618530273,300000.0 2011-05-10,23.770000457763672,24.100000381469727,23.549999237060547,23.940000534057617,313300.0 2011-05-11,23.610000610351562,23.8799991607666,23.06999969482422,23.6200008392334,358800.0 2011-05-12,23.600000381469727,23.979999542236328,23.25,23.469999313354492,452000.0 2011-05-13,23.3799991607666,23.809999465942383,23.280000686645508,23.559999465942383,349700.0 2011-05-16,23.020000457763672,23.399999618530273,22.940000534057617,23.18000030517578,391600.0 2011-05-17,23.40999984741211,23.510000228881836,22.75,22.84000015258789,552200.0 2011-05-18,23.709999084472656,23.81999969482422,23.059999465942383,23.399999618530273,424200.0 2011-05-19,24.209999084472656,24.510000228881836,23.809999465942383,23.809999465942383,743300.0 2011-05-20,23.969999313354492,24.420000076293945,23.709999084472656,24.200000762939453,713600.0 2011-05-23,23.270000457763672,23.530000686645508,23.0,23.479999542236328,609800.0 2011-05-24,22.81999969482422,23.270000457763672,22.649999618530273,23.270000457763672,610700.0 2011-05-25,23.100000381469727,23.170000076293945,22.360000610351562,22.770000457763672,736700.0 2011-05-26,24.18000030517578,24.219999313354492,23.0,23.0,695500.0 2011-05-27,24.399999618530273,24.5,24.149999618530273,24.18000030517578,470400.0 2011-05-31,24.5,24.75,24.09000015258789,24.530000686645508,624400.0 2011-06-01,24.209999084472656,24.760000228881836,23.989999771118164,24.420000076293945,606100.0 2011-06-02,23.780000686645508,24.290000915527344,23.3700008392334,24.149999618530273,821800.0 2011-06-03,23.59000015258789,23.84000015258789,23.219999313354492,23.600000381469727,675800.0 2011-06-06,23.469999313354492,24.190000534057617,23.25,24.190000534057617,804400.0 2011-06-07,23.5,23.8799991607666,23.479999542236328,23.520000457763672,353400.0 2011-06-08,23.0,23.389999389648438,22.850000381469727,23.3799991607666,630000.0 2011-06-09,23.43000030517578,23.6200008392334,22.979999542236328,23.079999923706055,424700.0 2011-06-10,23.40999984741211,23.68000030517578,23.030000686645508,23.290000915527344,643900.0 2011-06-13,23.520000457763672,23.760000228881836,23.290000915527344,23.510000228881836,447900.0 2011-06-14,24.010000228881836,24.09000015258789,23.65999984741211,23.799999237060547,453900.0 2011-06-15,23.34000015258789,24.059999465942383,23.200000762939453,23.719999313354492,509800.0 2011-06-16,23.190000534057617,23.559999465942383,22.829999923706055,23.309999465942383,596200.0 2011-06-17,22.920000076293945,23.969999313354492,22.829999923706055,23.3700008392334,1006200.0 2011-06-20,22.690000534057617,22.959999084472656,22.59000015258789,22.8799991607666,618100.0 2011-06-21,23.579999923706055,23.649999618530273,22.5,22.829999923706055,542600.0 2011-06-22,23.219999313354492,23.950000762939453,23.190000534057617,23.5,577500.0 2011-06-23,22.649999618530273,23.0,22.389999389648438,22.93000030517578,948300.0 2011-06-24,22.09000015258789,22.700000762939453,22.059999465942383,22.700000762939453,760100.0 2011-06-27,22.0,22.1200008392334,21.649999618530273,21.799999237060547,1048100.0 2011-06-28,22.450000762939453,22.549999237060547,22.079999923706055,22.1200008392334,525700.0 2011-06-29,22.549999237060547,22.65999984741211,22.350000381469727,22.5,351800.0 2011-06-30,22.799999237060547,22.860000610351562,22.440000534057617,22.549999237060547,443200.0 2011-07-01,23.010000228881836,23.31999969482422,22.600000381469727,22.799999237060547,519800.0 2011-07-05,23.0,23.059999465942383,22.479999542236328,22.479999542236328,303200.0 2011-07-06,23.229999542236328,23.290000915527344,22.84000015258789,22.950000762939453,376000.0 2011-07-07,23.8799991607666,23.889999389648438,23.219999313354492,23.479999542236328,412400.0 2011-07-08,23.860000610351562,23.889999389648438,23.290000915527344,23.479999542236328,259900.0 2011-07-11,23.389999389648438,23.90999984741211,23.350000381469727,23.530000686645508,371200.0 2011-07-12,23.389999389648438,23.780000686645508,23.290000915527344,23.350000381469727,435600.0 2011-07-13,23.799999237060547,24.15999984741211,23.299999237060547,23.450000762939453,479200.0 2011-07-14,23.360000610351562,23.950000762939453,23.34000015258789,23.799999237060547,240700.0 2011-07-15,23.469999313354492,23.75,23.34000015258789,23.510000228881836,409400.0 2011-07-18,23.040000915527344,23.450000762939453,22.639999389648438,23.350000381469727,506200.0 2011-07-19,23.549999237060547,23.670000076293945,22.889999389648438,23.149999618530273,230700.0 2011-07-20,23.290000915527344,23.600000381469727,23.1299991607666,23.600000381469727,137600.0 2011-07-21,23.6299991607666,23.670000076293945,23.209999084472656,23.350000381469727,375100.0 2011-07-22,24.020000457763672,24.059999465942383,23.56999969482422,23.68000030517578,414700.0 2011-07-25,23.31999969482422,23.860000610351562,23.270000457763672,23.780000686645508,288200.0 2011-07-26,23.049999237060547,23.450000762939453,22.809999465942383,23.299999237060547,419700.0 2011-07-27,22.079999923706055,23.209999084472656,21.93000030517578,22.940000534057617,631200.0 2011-07-28,22.100000381469727,22.670000076293945,21.979999542236328,22.100000381469727,412800.0 2011-07-29,21.989999771118164,22.260000228881836,21.520000457763672,21.90999984741211,952900.0 2011-08-01,22.149999618530273,22.530000686645508,21.290000915527344,22.260000228881836,1393000.0 2011-08-02,21.1299991607666,22.489999771118164,21.1200008392334,21.81999969482422,1665000.0 2011-08-03,20.56999969482422,21.729999542236328,20.229999542236328,21.200000762939453,799100.0 2011-08-04,19.350000381469727,20.309999465942383,19.34000015258789,20.18000030517578,918900.0 2011-08-05,19.100000381469727,19.729999542236328,18.899999618530273,19.469999313354492,959600.0 2011-08-08,17.209999084472656,18.729999542236328,17.209999084472656,18.459999084472656,1498400.0 2011-08-09,18.280000686645508,18.600000381469727,16.670000076293945,17.709999084472656,1213900.0 2011-08-10,17.540000915527344,18.420000076293945,17.440000534057617,17.84000015258789,663000.0 2011-08-11,18.68000030517578,19.020000457763672,17.209999084472656,17.610000610351562,709900.0 2011-08-12,18.56999969482422,19.200000762939453,18.170000076293945,18.8700008392334,590300.0 2011-08-15,19.059999465942383,19.209999084472656,18.399999618530273,18.81999969482422,540900.0 2011-08-16,18.25,18.860000610351562,18.040000915527344,18.860000610351562,679500.0 2011-08-17,18.25,18.649999618530273,18.030000686645508,18.420000076293945,487400.0 2011-08-18,16.989999771118164,17.649999618530273,16.81999969482422,17.639999389648438,751600.0 2011-08-19,16.639999389648438,17.15999984741211,16.239999771118164,16.579999923706055,1494200.0 2011-08-22,16.729999542236328,17.309999465942383,16.649999618530273,17.110000610351562,436700.0 2011-08-23,17.90999984741211,17.93000030517578,16.6200008392334,16.760000228881836,486300.0 2011-08-24,18.079999923706055,18.329999923706055,17.610000610351562,17.809999465942383,612000.0 2011-08-25,17.59000015258789,18.25,17.459999084472656,18.219999313354492,591600.0 2011-08-26,18.34000015258789,18.459999084472656,17.389999389648438,17.43000030517578,732000.0 2011-08-29,19.360000610351562,19.450000762939453,18.579999923706055,18.579999923706055,465500.0 2011-08-30,18.850000381469727,19.329999923706055,18.719999313354492,19.1200008392334,488900.0 2011-08-31,19.100000381469727,19.260000228881836,18.799999237060547,19.020000457763672,510500.0 2011-09-01,18.850000381469727,19.350000381469727,18.709999084472656,19.149999618530273,446400.0 2011-09-02,17.81999969482422,18.790000915527344,17.56999969482422,18.389999389648438,421700.0 2011-09-06,17.600000381469727,17.6200008392334,17.06999969482422,17.229999542236328,294700.0 2011-09-07,18.579999923706055,18.59000015258789,17.709999084472656,17.93000030517578,375000.0 2011-09-08,17.93000030517578,18.559999465942383,17.790000915527344,18.360000610351562,275300.0 2011-09-09,17.06999969482422,17.719999313354492,16.90999984741211,17.719999313354492,432300.0 2011-09-12,16.420000076293945,16.760000228881836,16.170000076293945,16.719999313354492,922800.0 2011-09-13,17.25,17.290000915527344,16.420000076293945,16.559999465942383,781900.0 2011-09-14,17.43000030517578,17.719999313354492,16.93000030517578,17.3700008392334,392400.0 2011-09-15,17.450000762939453,17.639999389648438,16.979999542236328,17.639999389648438,492900.0 2011-09-16,17.149999618530273,17.81999969482422,17.049999237060547,17.59000015258789,641200.0 2011-09-19,16.639999389648438,16.940000534057617,16.389999389648438,16.729999542236328,442200.0 2011-09-20,16.219999313354492,17.0,16.100000381469727,16.719999313354492,504900.0 2011-09-21,15.619999885559082,16.260000228881836,15.529999732971191,16.219999313354492,477400.0 2011-09-22,15.010000228881836,15.399999618530273,14.6899995803833,15.199999809265137,747600.0 2011-09-23,14.960000038146973,15.279999732971191,14.789999961853027,15.0,615300.0 2011-09-26,15.130000114440918,15.350000381469727,14.649999618530273,15.0600004196167,557000.0 2011-09-27,16.030000686645508,16.290000915527344,15.5,15.520000457763672,947000.0 2011-09-28,15.539999961853027,16.280000686645508,15.520000457763672,16.0,641300.0 2011-09-29,15.729999542236328,16.139999389648438,15.350000381469727,15.90999984741211,346900.0 2011-09-30,15.170000076293945,15.8100004196167,15.149999618530273,15.479999542236328,385900.0 2011-10-03,14.260000228881836,15.489999771118164,14.25,15.0,736000.0 2011-10-04,16.079999923706055,16.149999618530273,14.260000228881836,14.260000228881836,1252900.0 2011-10-05,16.100000381469727,16.25,15.770000457763672,16.079999923706055,450900.0 2011-10-06,16.790000915527344,16.829999923706055,15.850000381469727,16.09000015258789,627900.0 2011-10-07,16.200000762939453,17.110000610351562,16.18000030517578,16.809999465942383,606700.0 2011-10-10,17.030000686645508,17.100000381469727,16.520000457763672,16.520000457763672,569600.0 2011-10-11,16.760000228881836,17.100000381469727,16.549999237060547,16.8700008392334,688600.0 2011-10-12,16.700000762939453,16.950000762939453,16.459999084472656,16.790000915527344,428500.0 2011-10-13,16.329999923706055,16.75,16.040000915527344,16.600000381469727,372500.0 2011-10-14,16.3799991607666,16.56999969482422,16.15999984741211,16.5,316500.0 2011-10-17,15.829999923706055,16.469999313354492,15.75,16.270000457763672,526000.0 2011-10-18,16.399999618530273,16.559999465942383,15.550000190734863,15.850000381469727,688500.0 2011-10-19,16.1299991607666,16.610000610351562,16.049999237060547,16.3799991607666,383100.0 2011-10-20,16.520000457763672,16.56999969482422,15.739999771118164,16.1299991607666,408400.0 2011-10-21,17.31999969482422,17.350000381469727,16.739999771118164,16.8700008392334,486200.0 2011-10-24,18.040000915527344,18.100000381469727,17.31999969482422,17.3700008392334,420500.0 2011-10-25,17.56999969482422,17.8799991607666,17.40999984741211,17.81999969482422,571700.0 2011-10-26,17.260000228881836,17.81999969482422,17.200000762939453,17.81999969482422,933600.0 2011-10-27,17.809999465942383,18.34000015258789,17.459999084472656,17.889999389648438,1484300.0 2011-10-28,23.649999618530273,24.0,21.25,21.489999771118164,3976700.0 2011-10-31,23.030000686645508,23.860000610351562,22.760000228881836,23.15999984741211,1352800.0 2011-11-01,21.719999313354492,22.5,21.520000457763672,21.8799991607666,1513600.0 2011-11-02,22.0,22.209999084472656,21.649999618530273,21.920000076293945,597800.0 2011-11-03,22.34000015258789,22.469999313354492,21.530000686645508,22.059999465942383,551200.0 2011-11-04,22.56999969482422,22.670000076293945,22.0,22.0,1044200.0 2011-11-07,22.979999542236328,23.0,22.420000076293945,22.549999237060547,540500.0 2011-11-08,22.8799991607666,23.190000534057617,22.350000381469727,23.0,712100.0 2011-11-09,21.940000534057617,22.549999237060547,21.700000762939453,22.100000381469727,654400.0 2011-11-10,22.040000915527344,22.479999542236328,21.709999084472656,22.329999923706055,496400.0 2011-11-11,23.030000686645508,23.110000610351562,22.049999237060547,22.290000915527344,642800.0 2011-11-14,23.1200008392334,23.459999084472656,22.40999984741211,22.780000686645508,613900.0 2011-11-15,23.100000381469727,23.290000915527344,22.56999969482422,22.8799991607666,640200.0 2011-11-16,22.309999465942383,23.18000030517578,22.270000457763672,22.850000381469727,564200.0 2011-11-17,22.25,23.030000686645508,21.8799991607666,22.260000228881836,585700.0 2011-11-18,22.43000030517578,22.799999237060547,22.200000762939453,22.350000381469727,624200.0 2011-11-21,22.440000534057617,22.489999771118164,21.760000228881836,22.059999465942383,586900.0 2011-11-22,22.260000228881836,22.799999237060547,22.18000030517578,22.3799991607666,391800.0 2011-11-23,21.549999237060547,22.290000915527344,21.43000030517578,22.09000015258789,430300.0 2011-11-25,21.229999542236328,21.780000686645508,21.200000762939453,21.479999542236328,119500.0 2011-11-28,22.8799991607666,22.950000762939453,21.829999923706055,22.0,591600.0 2011-11-29,22.809999465942383,23.049999237060547,22.59000015258789,22.84000015258789,497600.0 2011-11-30,24.5,24.989999771118164,22.950000762939453,23.329999923706055,1271900.0 2011-12-01,24.5,24.81999969482422,24.239999771118164,24.3700008392334,766700.0 2011-12-02,24.3700008392334,25.010000228881836,24.270000457763672,24.729999542236328,942100.0 2011-12-05,24.479999542236328,24.979999542236328,24.18000030517578,24.770000457763672,403900.0 2011-12-06,24.850000381469727,25.010000228881836,24.06999969482422,24.43000030517578,603100.0 2011-12-07,25.049999237060547,25.110000610351562,24.280000686645508,24.700000762939453,818900.0 2011-12-08,24.450000762939453,25.100000381469727,24.40999984741211,24.90999984741211,694800.0 2011-12-09,25.40999984741211,25.579999923706055,24.18000030517578,24.469999313354492,774300.0 2011-12-12,24.639999389648438,25.010000228881836,24.190000534057617,25.010000228881836,411000.0 2011-12-13,23.850000381469727,24.93000030517578,23.56999969482422,24.760000228881836,478300.0 2011-12-14,23.18000030517578,23.770000457763672,23.1299991607666,23.68000030517578,733200.0 2011-12-15,23.6299991607666,23.780000686645508,23.149999618530273,23.530000686645508,570600.0 2011-12-16,23.950000762939453,24.479999542236328,23.809999465942383,23.940000534057617,1157500.0 2011-12-19,23.799999237060547,24.40999984741211,23.68000030517578,24.0,638400.0 2011-12-20,24.959999084472656,25.0,23.649999618530273,24.299999237060547,716300.0 2011-12-21,24.600000381469727,24.989999771118164,24.299999237060547,24.790000915527344,693500.0 2011-12-22,24.719999313354492,25.1200008392334,24.450000762939453,24.6200008392334,363300.0 2011-12-23,24.540000915527344,24.979999542236328,24.309999465942383,24.850000381469727,410400.0 2011-12-27,24.8700008392334,24.989999771118164,24.5,24.5,450200.0 2011-12-28,23.729999542236328,24.8700008392334,23.6299991607666,24.809999465942383,667800.0 2011-12-29,24.020000457763672,24.18000030517578,23.6299991607666,23.799999237060547,590800.0 2011-12-30,23.729999542236328,24.059999465942383,23.5,24.020000457763672,696200.0 2012-01-03,23.950000762939453,24.65999984741211,23.8799991607666,24.239999771118164,372300.0 2012-01-04,24.40999984741211,24.579999923706055,23.799999237060547,23.920000076293945,454700.0 2012-01-05,24.190000534057617,24.610000610351562,23.790000915527344,24.280000686645508,500400.0 2012-01-06,23.709999084472656,24.200000762939453,23.639999389648438,24.1200008392334,591500.0 2012-01-09,22.670000076293945,23.579999923706055,22.389999389648438,23.579999923706055,1853700.0 2012-01-10,23.329999923706055,23.479999542236328,22.700000762939453,23.079999923706055,1207300.0 2012-01-11,23.950000762939453,24.049999237060547,23.219999313354492,23.219999313354492,638600.0 2012-01-12,24.709999084472656,24.760000228881836,23.899999618530273,24.06999969482422,562900.0 2012-01-13,24.079999923706055,24.6200008392334,23.829999923706055,24.31999969482422,619600.0 2012-01-17,24.90999984741211,25.3799991607666,24.170000076293945,24.25,757300.0 2012-01-18,24.790000915527344,25.1200008392334,24.510000228881836,24.90999984741211,486900.0 2012-01-19,25.239999771118164,25.329999923706055,24.65999984741211,24.719999313354492,551200.0 2012-01-20,25.200000762939453,25.299999237060547,25.010000228881836,25.209999084472656,351900.0 2012-01-23,25.0,25.459999084472656,24.8700008392334,25.139999389648438,410100.0 2012-01-24,24.90999984741211,25.299999237060547,24.389999389648438,24.93000030517578,848100.0 2012-01-25,24.799999237060547,24.959999084472656,24.530000686645508,24.940000534057617,759400.0 2012-01-26,24.950000762939453,25.209999084472656,24.770000457763672,25.059999465942383,559800.0 2012-01-27,25.549999237060547,25.75,24.540000915527344,24.780000686645508,746100.0 2012-01-30,25.3799991607666,25.75,25.139999389648438,25.479999542236328,1121700.0 2012-01-31,23.559999465942383,24.889999389648438,23.420000076293945,24.079999923706055,2936100.0 2012-02-01,24.3799991607666,24.43000030517578,23.399999618530273,23.579999923706055,1212600.0 2012-02-02,24.75,24.8700008392334,24.010000228881836,24.280000686645508,1013700.0 2012-02-03,25.43000030517578,25.65999984741211,24.8700008392334,25.09000015258789,810200.0 2012-02-06,25.860000610351562,25.920000076293945,25.079999923706055,25.1200008392334,701800.0 2012-02-07,25.920000076293945,26.06999969482422,25.6299991607666,25.8799991607666,540000.0 2012-02-08,27.079999923706055,27.1200008392334,25.510000228881836,25.950000762939453,1274400.0 2012-02-09,26.059999465942383,27.09000015258789,26.0,27.0,727200.0 2012-02-10,26.020000457763672,26.15999984741211,25.170000076293945,25.700000762939453,370000.0 2012-02-13,26.43000030517578,26.639999389648438,26.200000762939453,26.43000030517578,345900.0 2012-02-14,26.469999313354492,26.469999313354492,26.059999465942383,26.200000762939453,306100.0 2012-02-15,26.360000610351562,26.59000015258789,26.100000381469727,26.530000686645508,343400.0 2012-02-16,27.06999969482422,27.100000381469727,26.309999465942383,26.520000457763672,686300.0 2012-02-17,27.219999313354492,27.239999771118164,26.8799991607666,27.010000228881836,688500.0 2012-02-21,26.829999923706055,27.75,26.510000228881836,27.489999771118164,842400.0 2012-02-22,26.530000686645508,26.719999313354492,25.700000762939453,25.700000762939453,630200.0 2012-02-23,26.5,26.8700008392334,26.389999389648438,26.530000686645508,620500.0 2012-02-24,26.6200008392334,26.799999237060547,26.3799991607666,26.510000228881836,400400.0 2012-02-27,27.1200008392334,27.190000534057617,26.219999313354492,26.469999313354492,729300.0 2012-02-28,26.739999771118164,27.450000762939453,26.34000015258789,27.25,776700.0 2012-02-29,25.610000610351562,26.920000076293945,25.350000381469727,26.739999771118164,1060200.0 2012-03-01,26.18000030517578,26.34000015258789,25.399999618530273,25.940000534057617,887800.0 2012-03-02,25.989999771118164,26.479999542236328,25.940000534057617,26.190000534057617,932900.0 2012-03-05,25.889999389648438,26.139999389648438,25.739999771118164,26.059999465942383,517700.0 2012-03-06,25.350000381469727,26.219999313354492,25.079999923706055,25.68000030517578,696800.0 2012-03-07,25.770000457763672,25.799999237060547,25.43000030517578,25.450000762939453,278000.0 2012-03-08,26.5,26.6299991607666,25.760000228881836,26.049999237060547,401300.0 2012-03-09,26.600000381469727,27.0,26.3700008392334,26.479999542236328,293700.0 2012-03-12,26.040000915527344,26.690000534057617,25.770000457763672,26.690000534057617,404800.0 2012-03-13,27.09000015258789,27.139999389648438,26.09000015258789,26.290000915527344,414600.0 2012-03-14,26.850000381469727,27.25,26.75,27.0,695900.0 2012-03-15,27.190000534057617,27.190000534057617,26.649999618530273,26.799999237060547,182900.0 2012-03-16,27.06999969482422,27.25,26.850000381469727,27.25,455300.0 2012-03-19,26.739999771118164,27.09000015258789,26.639999389648438,27.0,347600.0 2012-03-20,26.399999618530273,26.600000381469727,26.260000228881836,26.489999771118164,351600.0 2012-03-21,26.790000915527344,27.09000015258789,26.299999237060547,26.479999542236328,440000.0 2012-03-22,26.1299991607666,26.709999084472656,25.979999542236328,26.56999969482422,299100.0 2012-03-23,26.799999237060547,26.81999969482422,25.889999389648438,26.1299991607666,280000.0 2012-03-26,28.239999771118164,28.5,27.059999465942383,27.059999465942383,943700.0 2012-03-27,28.1299991607666,28.5,27.940000534057617,28.3700008392334,1001300.0 2012-03-28,27.90999984741211,28.690000534057617,27.520000457763672,28.170000076293945,684400.0 2012-03-29,27.25,27.8799991607666,27.190000534057617,27.65999984741211,626700.0 2012-03-30,27.549999237060547,27.959999084472656,27.450000762939453,27.59000015258789,674200.0 2012-04-02,28.700000762939453,28.719999313354492,27.309999465942383,27.399999618530273,681700.0 2012-04-03,28.670000076293945,29.649999618530273,28.40999984741211,28.690000534057617,1007600.0 2012-04-04,27.68000030517578,28.649999618530273,27.5,28.239999771118164,557700.0 2012-04-05,27.739999771118164,27.8799991607666,27.40999984741211,27.469999313354492,251400.0 2012-04-09,27.25,27.579999923706055,27.1200008392334,27.290000915527344,295900.0 2012-04-10,26.329999923706055,27.3700008392334,26.059999465942383,27.239999771118164,644300.0 2012-04-11,26.75,26.770000457763672,26.299999237060547,26.690000534057617,496900.0 2012-04-12,27.270000457763672,27.489999771118164,26.809999465942383,26.809999465942383,322400.0 2012-04-13,26.729999542236328,27.020000457763672,26.510000228881836,27.020000457763672,287600.0 2012-04-16,26.809999465942383,27.0,26.260000228881836,26.770000457763672,484700.0 2012-04-17,27.850000381469727,28.010000228881836,27.1200008392334,27.170000076293945,669100.0 2012-04-18,28.299999237060547,28.31999969482422,27.31999969482422,27.6299991607666,976800.0 2012-04-19,28.110000610351562,28.670000076293945,27.68000030517578,28.399999618530273,1084500.0 2012-04-20,27.940000534057617,28.530000686645508,27.780000686645508,28.530000686645508,585100.0 2012-04-23,27.440000534057617,27.520000457763672,26.850000381469727,27.5,1400800.0 2012-04-24,31.760000228881836,34.290000915527344,31.010000228881836,32.86000061035156,5048400.0 2012-04-25,31.829999923706055,32.13999938964844,31.579999923706055,31.90999984741211,1491800.0 2012-04-26,31.450000762939453,31.809999465942383,31.239999771118164,31.489999771118164,1266000.0 2012-04-27,31.959999084472656,32.290000915527344,31.25,31.25,966700.0 2012-04-30,31.709999084472656,32.09000015258789,31.520000457763672,31.90999984741211,580200.0 2012-05-01,32.099998474121094,32.54999923706055,31.520000457763672,31.579999923706055,1059400.0 2012-05-02,32.43000030517578,32.459999084472656,31.360000610351562,31.729999542236328,1241000.0 2012-05-03,32.310001373291016,32.5,32.02000045776367,32.40999984741211,947100.0 2012-05-04,31.479999542236328,32.099998474121094,31.170000076293945,32.099998474121094,526200.0 2012-05-07,31.600000381469727,31.760000228881836,31.139999389648438,31.219999313354492,412000.0 2012-05-08,31.459999084472656,31.540000915527344,30.770000457763672,31.270000457763672,683200.0 2012-05-09,31.440000534057617,31.600000381469727,30.709999084472656,31.059999465942383,601700.0 2012-05-10,31.1299991607666,31.649999618530273,30.639999389648438,31.649999618530273,738000.0 2012-05-11,30.799999237060547,31.3799991607666,30.600000381469727,30.8700008392334,1269800.0 2012-05-14,30.59000015258789,30.84000015258789,30.260000228881836,30.6299991607666,687200.0 2012-05-15,31.25,31.459999084472656,30.25,30.760000228881836,907600.0 2012-05-16,30.889999389648438,31.399999618530273,30.780000686645508,31.25,685200.0 2012-05-17,30.31999969482422,31.149999618530273,30.229999542236328,30.979999542236328,876100.0 2012-05-18,29.719999313354492,30.389999389648438,28.860000610351562,30.329999923706055,1368100.0 2012-05-21,31.209999084472656,31.270000457763672,29.829999923706055,29.959999084472656,1078400.0 2012-05-22,31.209999084472656,32.16999816894531,31.010000228881836,31.459999084472656,1203300.0 2012-05-23,31.229999542236328,31.43000030517578,30.1299991607666,30.6200008392334,812000.0 2012-05-24,31.510000228881836,32.08000183105469,30.950000762939453,31.459999084472656,869300.0 2012-05-25,31.850000381469727,31.8799991607666,31.190000534057617,31.43000030517578,500000.0 2012-05-29,32.2599983215332,32.900001525878906,32.0099983215332,32.099998474121094,1037400.0 2012-05-30,31.399999618530273,32.029998779296875,31.280000686645508,31.90999984741211,770000.0 2012-05-31,31.229999542236328,31.579999923706055,30.610000610351562,31.459999084472656,1000300.0 2012-06-01,29.56999969482422,30.5,29.360000610351562,30.420000076293945,1149600.0 2012-06-04,28.8700008392334,29.950000762939453,28.6200008392334,29.719999313354492,1159700.0 2012-06-05,30.100000381469727,30.190000534057617,28.84000015258789,28.84000015258789,1017800.0 2012-06-06,31.219999313354492,31.25,30.43000030517578,30.540000915527344,731900.0 2012-06-07,30.31999969482422,31.8799991607666,30.270000457763672,31.81999969482422,792300.0 2012-06-08,30.860000610351562,31.020000457763672,29.8700008392334,30.15999984741211,577800.0 2012-06-11,30.209999084472656,31.399999618530273,30.190000534057617,31.399999618530273,939100.0 2012-06-12,30.510000228881836,30.790000915527344,29.8700008392334,30.479999542236328,726700.0 2012-06-13,31.100000381469727,31.5,30.229999542236328,30.469999313354492,1302900.0 2012-06-14,31.170000076293945,31.6299991607666,30.600000381469727,31.100000381469727,672900.0 2012-06-15,31.739999771118164,31.809999465942383,30.959999084472656,31.049999237060547,811900.0 2012-06-18,33.25,35.099998474121094,31.719999313354492,31.760000228881836,3793100.0 2012-06-19,34.72999954223633,35.150001525878906,33.81999969482422,33.869998931884766,2221300.0 2012-06-20,34.38999938964844,34.90999984741211,33.70000076293945,34.869998931884766,2187500.0 2012-06-21,32.810001373291016,34.5099983215332,32.599998474121094,34.27000045776367,1482800.0 2012-06-22,32.79999923706055,33.09000015258789,31.170000076293945,32.97999954223633,3113200.0 2012-06-25,31.93000030517578,32.56999969482422,31.290000915527344,32.380001068115234,996400.0 2012-06-26,32.38999938964844,32.630001068115234,31.5,31.90999984741211,742200.0 2012-06-27,32.40999984741211,33.11000061035156,32.22999954223633,32.63999938964844,756500.0 2012-06-28,31.899999618530273,32.529998779296875,31.3700008392334,32.0,686200.0 2012-06-29,33.459999084472656,33.459999084472656,32.290000915527344,32.75,1022100.0 2012-07-02,35.220001220703125,35.41999816894531,33.68000030517578,34.25,2133500.0 2012-07-03,35.040000915527344,35.560001373291016,34.79999923706055,35.529998779296875,717100.0 2012-07-05,34.939998626708984,35.54999923706055,34.61000061035156,35.0,674300.0 2012-07-06,34.20000076293945,34.810001373291016,34.0,34.75,604500.0 2012-07-09,34.63999938964844,34.810001373291016,34.119998931884766,34.189998626708984,843400.0 2012-07-10,33.59000015258789,35.470001220703125,33.36000061035156,34.900001525878906,1398100.0 2012-07-11,32.77000045776367,33.599998474121094,32.439998626708984,33.52000045776367,981800.0 2012-07-12,31.579999923706055,32.40999984741211,31.219999313354492,32.22999954223633,1537300.0 2012-07-13,31.65999984741211,31.860000610351562,31.450000762939453,31.84000015258789,884300.0 2012-07-16,30.979999542236328,31.469999313354492,30.020000457763672,31.469999313354492,2177000.0 2012-07-17,30.889999389648438,31.3799991607666,30.1200008392334,31.200000762939453,1391800.0 2012-07-18,30.860000610351562,31.280000686645508,30.1200008392334,30.760000228881836,1630100.0 2012-07-19,31.700000762939453,32.0,30.790000915527344,31.100000381469727,2999900.0 2012-07-20,34.18000030517578,34.29999923706055,31.0,31.209999084472656,5130400.0 2012-07-23,33.650001525878906,33.77000045776367,33.040000915527344,33.349998474121094,1601100.0 2012-07-24,33.15999984741211,33.849998474121094,32.86000061035156,33.5099983215332,1511300.0 2012-07-25,34.2599983215332,34.40999984741211,33.130001068115234,33.130001068115234,2371100.0 2012-07-26,35.0,35.400001525878906,34.540000915527344,34.790000915527344,1870500.0 2012-07-27,35.81999969482422,36.040000915527344,35.029998779296875,35.029998779296875,1905500.0 2012-07-30,34.34000015258789,36.099998474121094,34.13999938964844,36.060001373291016,1721500.0 2012-07-31,33.959999084472656,35.04999923706055,33.939998626708984,34.439998626708984,1238300.0 2012-08-01,33.56999969482422,34.5,33.43000030517578,34.08000183105469,1079300.0 2012-08-02,33.560001373291016,33.86000061035156,32.5,33.72999954223633,922600.0 2012-08-03,34.29999923706055,34.849998474121094,34.18000030517578,34.25,946400.0 2012-08-06,34.2599983215332,35.15999984741211,34.22999954223633,35.099998474121094,682400.0 2012-08-07,35.290000915527344,35.77000045776367,34.380001068115234,34.380001068115234,917700.0 2012-08-08,34.59000015258789,35.20000076293945,34.40999984741211,34.95000076293945,544900.0 2012-08-09,34.720001220703125,34.90999984741211,34.31999969482422,34.59000015258789,614900.0 2012-08-10,34.439998626708984,34.599998474121094,34.209999084472656,34.56999969482422,303300.0 2012-08-13,34.040000915527344,34.52000045776367,33.52000045776367,34.5,483400.0 2012-08-14,34.27000045776367,34.849998474121094,34.06999969482422,34.290000915527344,573800.0 2012-08-15,34.25,34.34000015258789,33.810001373291016,34.08000183105469,434600.0 2012-08-16,34.310001373291016,34.47999954223633,33.72999954223633,34.29999923706055,402700.0 2012-08-17,34.66999816894531,34.68000030517578,34.0,34.2599983215332,552300.0 2012-08-20,33.970001220703125,35.04999923706055,33.540000915527344,34.72999954223633,985300.0 2012-08-21,34.06999969482422,34.529998779296875,33.849998474121094,34.0099983215332,825100.0 2012-08-22,33.779998779296875,34.16999816894531,33.560001373291016,34.099998474121094,600000.0 2012-08-23,32.400001525878906,33.88999938964844,32.130001068115234,33.650001525878906,1271500.0 2012-08-24,32.88999938964844,33.29999923706055,32.16999816894531,32.220001220703125,796500.0 2012-08-27,32.81999969482422,33.15999984741211,32.41999816894531,32.93000030517578,643300.0 2012-08-28,33.599998474121094,33.849998474121094,32.599998474121094,32.75,1234300.0 2012-08-29,33.9900016784668,34.04999923706055,33.189998626708984,33.599998474121094,545800.0 2012-08-30,33.83000183105469,34.060001373291016,33.41999816894531,33.65999984741211,856300.0 2012-08-31,33.95000076293945,34.5,33.81999969482422,33.88999938964844,822200.0 2012-09-04,35.18000030517578,35.400001525878906,33.709999084472656,33.91999816894531,740800.0 2012-09-05,35.63999938964844,35.84000015258789,34.970001220703125,34.970001220703125,1305200.0 2012-09-06,37.369998931884766,37.720001220703125,35.779998779296875,35.95000076293945,1660400.0 2012-09-07,37.91999816894531,38.2400016784668,37.36000061035156,37.7400016784668,1167800.0 2012-09-10,37.47999954223633,37.970001220703125,37.27000045776367,37.91999816894531,855200.0 2012-09-11,38.099998474121094,38.7400016784668,37.560001373291016,37.810001373291016,1202100.0 2012-09-12,38.5099983215332,38.7400016784668,38.08000183105469,38.33000183105469,1220800.0 2012-09-13,39.16999816894531,39.81999969482422,38.099998474121094,38.61000061035156,867900.0 2012-09-14,38.220001220703125,39.5,37.810001373291016,39.18000030517578,1302000.0 2012-09-17,37.54999923706055,37.90999984741211,36.33000183105469,37.41999816894531,1294000.0 2012-09-18,37.459999084472656,37.58000183105469,37.02000045776367,37.400001525878906,739500.0 2012-09-19,37.029998779296875,37.68000030517578,36.9900016784668,37.68000030517578,664000.0 2012-09-20,36.52000045776367,36.849998474121094,36.02000045776367,36.849998474121094,1288700.0 2012-09-21,37.83000183105469,37.849998474121094,36.68000030517578,37.02000045776367,1618600.0 2012-09-24,37.33000183105469,37.7400016784668,37.130001068115234,37.63999938964844,712700.0 2012-09-25,37.22999954223633,38.22999954223633,37.119998931884766,37.65999984741211,779000.0 2012-09-26,36.72999954223633,37.40999984741211,36.290000915527344,37.220001220703125,612500.0 2012-09-27,37.56999969482422,37.599998474121094,36.619998931884766,36.970001220703125,567400.0 2012-09-28,36.970001220703125,37.40999984741211,36.779998779296875,37.279998779296875,541100.0 2012-10-01,38.0,38.459999084472656,37.150001525878906,37.16999816894531,1444400.0 2012-10-02,38.15999984741211,38.5,37.83000183105469,38.33000183105469,836800.0 2012-10-03,38.119998931884766,38.33000183105469,37.380001068115234,37.380001068115234,971200.0 2012-10-04,38.900001525878906,38.900001525878906,38.06999969482422,38.439998626708984,720900.0 2012-10-05,38.13999938964844,39.38999938964844,38.02000045776367,39.11000061035156,525000.0 2012-10-08,38.09000015258789,38.369998931884766,37.599998474121094,38.0,756800.0 2012-10-09,37.029998779296875,38.2599983215332,36.630001068115234,38.22999954223633,743000.0 2012-10-10,36.56999969482422,37.40999984741211,36.33000183105469,37.0,703900.0 2012-10-11,36.900001525878906,37.150001525878906,36.099998474121094,37.060001373291016,1336000.0 2012-10-12,36.560001373291016,37.33000183105469,36.54999923706055,37.040000915527344,313200.0 2012-10-15,36.869998931884766,37.04999923706055,36.59000015258789,36.68000030517578,564000.0 2012-10-16,38.27000045776367,38.310001373291016,36.93000030517578,37.04999923706055,842500.0 2012-10-17,35.40999984741211,38.43000030517578,34.54999923706055,38.27000045776367,6821300.0 2012-10-18,28.18000030517578,28.3799991607666,25.329999923706055,27.6299991607666,20905400.0 2012-10-19,27.68000030517578,28.969999313354492,27.399999618530273,27.770000457763672,5212400.0 2012-10-22,27.59000015258789,28.149999618530273,27.3700008392334,27.420000076293945,2314600.0 2012-10-23,26.920000076293945,27.420000076293945,26.760000228881836,27.06999969482422,1293800.0 2012-10-24,26.8799991607666,27.559999465942383,26.780000686645508,27.010000228881836,1042900.0 2012-10-25,26.489999771118164,27.3700008392334,26.309999465942383,27.010000228881836,1221800.0 2012-10-26,26.09000015258789,26.770000457763672,25.940000534057617,26.530000686645508,2187900.0 2012-10-31,26.56999969482422,26.639999389648438,26.100000381469727,26.40999984741211,1200700.0 2012-11-01,26.420000076293945,26.829999923706055,26.270000457763672,26.549999237060547,1437600.0 2012-11-02,25.979999542236328,26.729999542236328,25.969999313354492,26.540000915527344,1393900.0 2012-11-05,26.209999084472656,26.329999923706055,25.639999389648438,26.31999969482422,1131900.0 2012-11-06,26.030000686645508,26.68000030517578,25.8700008392334,26.40999984741211,930900.0 2012-11-07,25.690000534057617,25.8700008392334,25.059999465942383,25.84000015258789,1912400.0 2012-11-08,26.229999542236328,26.389999389648438,25.700000762939453,25.920000076293945,2355100.0 2012-11-09,25.8799991607666,26.239999771118164,25.6200008392334,26.010000228881836,1405400.0 2012-11-12,26.510000228881836,26.84000015258789,25.8700008392334,26.079999923706055,1235700.0 2012-11-13,26.420000076293945,26.81999969482422,26.139999389648438,26.389999389648438,1043100.0 2012-11-14,25.649999618530273,26.510000228881836,25.649999618530273,26.420000076293945,1398100.0 2012-11-15,25.389999389648438,25.899999618530273,24.770000457763672,25.75,1590500.0 2012-11-16,26.1200008392334,26.149999618530273,25.1200008392334,25.399999618530273,1891300.0 2012-11-19,26.709999084472656,26.770000457763672,26.270000457763672,26.440000534057617,1003800.0 2012-11-20,26.719999313354492,26.75,26.1200008392334,26.309999465942383,1063800.0 2012-11-21,26.8700008392334,27.110000610351562,26.600000381469727,26.729999542236328,871900.0 2012-11-23,27.40999984741211,27.440000534057617,26.93000030517578,26.979999542236328,310100.0 2012-11-26,26.989999771118164,27.489999771118164,26.84000015258789,27.399999618530273,863900.0 2012-11-27,26.899999618530273,27.260000228881836,26.850000381469727,26.989999771118164,999500.0 2012-11-28,26.799999237060547,26.899999618530273,26.510000228881836,26.690000534057617,633600.0 2012-11-29,27.469999313354492,27.540000915527344,26.889999389648438,26.899999618530273,1067200.0 2012-11-30,27.389999389648438,27.59000015258789,27.030000686645508,27.43000030517578,854900.0 2012-12-03,27.059999465942383,27.6299991607666,26.889999389648438,27.56999969482422,573100.0 2012-12-04,26.530000686645508,27.049999237060547,26.459999084472656,27.020000457763672,1029300.0 2012-12-05,26.139999389648438,26.760000228881836,26.06999969482422,26.65999984741211,1173800.0 2012-12-06,25.639999389648438,25.719999313354492,23.450000762939453,24.600000381469727,6786400.0 2012-12-07,25.510000228881836,25.959999084472656,25.25,25.75,1223100.0 2012-12-10,26.200000762939453,26.25,25.40999984741211,25.489999771118164,740800.0 2012-12-11,26.790000915527344,26.959999084472656,25.780000686645508,26.100000381469727,972200.0 2012-12-12,26.739999771118164,27.239999771118164,26.690000534057617,26.90999984741211,1088300.0 2012-12-13,26.3799991607666,26.989999771118164,26.25,26.700000762939453,715900.0 2012-12-14,26.360000610351562,26.59000015258789,26.25,26.260000228881836,591800.0 2012-12-17,26.530000686645508,26.56999969482422,26.209999084472656,26.34000015258789,563300.0 2012-12-18,27.18000030517578,27.18000030517578,26.450000762939453,26.530000686645508,763100.0 2012-12-19,27.6299991607666,27.760000228881836,27.0,27.200000762939453,775500.0 2012-12-20,28.18000030517578,28.280000686645508,27.579999923706055,27.739999771118164,1359500.0 2012-12-21,28.399999618530273,28.549999237060547,27.770000457763672,28.0,1833300.0 2012-12-24,28.0,28.56999969482422,27.8799991607666,28.43000030517578,426700.0 2012-12-26,27.389999389648438,28.219999313354492,27.360000610351562,28.010000228881836,705100.0 2012-12-27,27.5,27.610000610351562,26.850000381469727,27.489999771118164,511200.0 2012-12-28,27.06999969482422,27.3700008392334,26.889999389648438,27.260000228881836,518400.0 2012-12-31,27.75,27.770000457763672,26.920000076293945,27.0,587100.0 2013-01-02,28.399999618530273,28.700000762939453,28.0,28.56999969482422,847900.0 2013-01-03,29.170000076293945,29.25,28.600000381469727,29.040000915527344,1242400.0 2013-01-04,29.309999465942383,29.510000228881836,29.020000457763672,29.3799991607666,902300.0 2013-01-07,28.940000534057617,29.309999465942383,28.59000015258789,29.25,579400.0 2013-01-08,28.25,29.010000228881836,28.059999465942383,29.0,946600.0 2013-01-09,27.299999237060547,28.469999313354492,27.229999542236328,28.420000076293945,1335000.0 2013-01-10,26.889999389648438,27.479999542236328,26.649999618530273,27.389999389648438,1320700.0 2013-01-11,25.8700008392334,26.549999237060547,25.68000030517578,26.5,1828700.0 2013-01-14,26.639999389648438,26.780000686645508,25.610000610351562,25.84000015258789,1143000.0 2013-01-15,26.34000015258789,26.690000534057617,26.149999618530273,26.690000534057617,588900.0 2013-01-16,26.0,26.399999618530273,25.68000030517578,26.309999465942383,802900.0 2013-01-17,26.479999542236328,26.860000610351562,26.059999465942383,26.110000610351562,723600.0 2013-01-18,26.639999389648438,27.200000762939453,26.280000686645508,26.540000915527344,659000.0 2013-01-22,27.420000076293945,27.440000534057617,26.549999237060547,26.6200008392334,1161000.0 2013-01-23,27.09000015258789,27.520000457763672,26.809999465942383,27.469999313354492,808900.0 2013-01-24,27.81999969482422,27.90999984741211,27.059999465942383,27.059999465942383,1117400.0 2013-01-25,28.59000015258789,28.610000610351562,27.579999923706055,27.889999389648438,1209900.0 2013-01-28,28.579999923706055,29.06999969482422,28.5,28.549999237060547,1449800.0 2013-01-29,28.770000457763672,28.770000457763672,28.239999771118164,28.6299991607666,1055800.0 2013-01-30,29.270000457763672,30.040000915527344,28.270000457763672,29.209999084472656,4455900.0 2013-01-31,31.360000610351562,32.79999923706055,30.729999542236328,32.619998931884766,5756800.0 2013-02-01,31.899999618530273,32.08000183105469,31.09000015258789,31.440000534057617,1561400.0 2013-02-04,32.119998931884766,32.5099983215332,31.15999984741211,31.260000228881836,2651900.0 2013-02-05,32.310001373291016,32.5,32.029998779296875,32.150001525878906,1061100.0 2013-02-06,32.25,32.459999084472656,31.6299991607666,32.11000061035156,1296800.0 2013-02-07,32.2400016784668,32.40999984741211,31.829999923706055,32.18000030517578,623100.0 2013-02-08,32.72999954223633,33.040000915527344,32.189998626708984,32.400001525878906,872100.0 2013-02-11,33.029998779296875,33.06999969482422,32.5,32.560001373291016,999100.0 2013-02-12,33.02000045776367,33.15999984741211,32.77000045776367,33.06999969482422,741500.0 2013-02-13,32.75,33.150001525878906,32.4900016784668,32.959999084472656,1502000.0 2013-02-14,32.560001373291016,32.90999984741211,32.5,32.7599983215332,645000.0 2013-02-15,32.72999954223633,32.84000015258789,32.45000076293945,32.84000015258789,728100.0 2013-02-19,32.599998474121094,32.66999816894531,32.25,32.5099983215332,809700.0 2013-02-20,31.729999542236328,32.91999816894531,31.709999084472656,32.380001068115234,711900.0 2013-02-21,31.40999984741211,31.43000030517578,30.950000762939453,31.059999465942383,1042000.0 2013-02-22,31.8799991607666,32.04999923706055,31.020000457763672,31.489999771118164,687900.0 2013-02-25,31.200000762939453,32.33000183105469,31.1299991607666,31.979999542236328,468400.0 2013-02-26,31.049999237060547,31.43000030517578,30.969999313354492,31.309999465942383,546000.0 2013-02-27,31.469999313354492,31.850000381469727,31.059999465942383,31.059999465942383,466200.0 2013-02-28,31.440000534057617,31.65999984741211,31.239999771118164,31.350000381469727,460900.0 2013-03-01,31.1299991607666,31.639999389648438,30.700000762939453,31.18000030517578,626900.0 2013-03-04,30.989999771118164,31.15999984741211,30.670000076293945,31.1200008392334,493300.0 2013-03-05,31.799999237060547,32.09000015258789,31.139999389648438,31.139999389648438,525100.0 2013-03-06,32.439998626708984,32.470001220703125,31.90999984741211,31.90999984741211,690200.0 2013-03-07,32.720001220703125,32.75,32.2400016784668,32.41999816894531,387200.0 2013-03-08,33.290000915527344,33.29999923706055,32.439998626708984,32.9900016784668,621200.0 2013-03-11,33.529998779296875,33.599998474121094,32.900001525878906,33.099998474121094,443700.0 2013-03-12,32.959999084472656,33.66999816894531,32.810001373291016,33.439998626708984,572900.0 2013-03-13,32.880001068115234,32.9900016784668,32.4900016784668,32.90999984741211,480400.0 2013-03-14,33.290000915527344,33.349998474121094,32.689998626708984,33.029998779296875,342500.0 2013-03-15,33.040000915527344,33.5,32.459999084472656,33.349998474121094,966400.0 2013-03-18,32.369998931884766,33.0,32.220001220703125,32.5099983215332,512300.0 2013-03-19,32.290000915527344,32.849998474121094,31.84000015258789,32.380001068115234,475300.0 2013-03-20,32.599998474121094,32.75,32.290000915527344,32.41999816894531,315900.0 2013-03-21,32.029998779296875,32.59000015258789,31.719999313354492,32.2599983215332,423100.0 2013-03-22,32.630001068115234,32.70000076293945,32.029998779296875,32.16999816894531,405400.0 2013-03-25,32.869998931884766,33.25,32.650001525878906,32.689998626708984,546400.0 2013-03-26,33.599998474121094,33.70000076293945,32.900001525878906,33.0,395300.0 2013-03-27,33.31999969482422,33.70000076293945,33.290000915527344,33.400001525878906,357500.0 2013-03-28,33.5099983215332,33.650001525878906,32.959999084472656,33.41999816894531,545500.0 2013-04-01,32.439998626708984,33.84000015258789,32.2400016784668,33.400001525878906,736500.0 2013-04-02,31.850000381469727,32.91999816894531,31.780000686645508,32.72999954223633,729300.0 2013-04-03,30.950000762939453,32.22999954223633,30.09000015258789,31.829999923706055,2162500.0 2013-04-04,31.5,31.510000228881836,30.450000762939453,30.940000534057617,1022600.0 2013-04-05,31.040000915527344,31.209999084472656,30.540000915527344,30.899999618530273,508700.0 2013-04-08,31.68000030517578,31.75,31.049999237060547,31.190000534057617,714600.0 2013-04-09,31.8799991607666,32.15999984741211,31.5,31.75,577200.0 2013-04-10,32.630001068115234,32.66999816894531,31.969999313354492,31.979999542236328,469600.0 2013-04-11,32.86000061035156,33.0,32.41999816894531,32.5,476600.0 2013-04-12,32.7599983215332,32.970001220703125,32.18000030517578,32.7400016784668,415300.0 2013-04-15,31.200000762939453,32.709999084472656,31.170000076293945,32.439998626708984,891200.0 2013-04-16,31.799999237060547,32.040000915527344,31.18000030517578,31.530000686645508,1163600.0 2013-04-17,30.780000686645508,31.920000076293945,30.100000381469727,31.450000762939453,953400.0 2013-04-18,30.1299991607666,30.950000762939453,29.719999313354492,30.899999618530273,1522000.0 2013-04-19,31.5,32.08000183105469,29.530000686645508,29.559999465942383,3658400.0 2013-04-22,32.0,32.189998626708984,30.889999389648438,31.540000915527344,1366800.0 2013-04-23,31.989999771118164,32.34000015258789,31.459999084472656,31.90999984741211,1517700.0 2013-04-24,32.040000915527344,32.4900016784668,31.40999984741211,31.8700008392334,833600.0 2013-04-25,32.25,32.630001068115234,32.11000061035156,32.11000061035156,1502100.0 2013-04-26,32.34000015258789,32.68000030517578,32.099998474121094,32.20000076293945,556400.0 2013-04-29,32.93000030517578,32.959999084472656,32.22999954223633,32.380001068115234,815700.0 2013-04-30,33.119998931884766,33.38999938964844,32.70000076293945,33.0,943200.0 2013-05-01,32.650001525878906,33.11000061035156,32.380001068115234,32.880001068115234,1651200.0 2013-05-02,32.400001525878906,33.220001220703125,32.34000015258789,32.7599983215332,1947300.0 2013-05-03,32.599998474121094,33.08000183105469,32.470001220703125,32.7400016784668,1494400.0 2013-05-06,34.41999816894531,35.650001525878906,32.150001525878906,32.58000183105469,2885500.0 2013-05-07,35.630001068115234,35.68000030517578,34.369998931884766,34.70000076293945,2000300.0 2013-05-08,35.90999984741211,35.939998626708984,35.31999969482422,35.619998931884766,645700.0 2013-05-09,35.68000030517578,36.25,35.599998474121094,35.849998474121094,932900.0 2013-05-10,36.869998931884766,37.04999923706055,35.849998474121094,35.849998474121094,1051400.0 2013-05-13,37.06999969482422,37.63999938964844,36.4900016784668,36.61000061035156,995200.0 2013-05-14,36.279998779296875,37.43000030517578,36.20000076293945,37.02000045776367,1439200.0 2013-05-15,36.220001220703125,36.40999984741211,36.0099983215332,36.279998779296875,1088600.0 2013-05-16,36.849998474121094,37.33000183105469,35.810001373291016,36.04999923706055,869000.0 2013-05-17,37.59000015258789,37.880001068115234,36.959999084472656,36.959999084472656,1014300.0 2013-05-20,37.79999923706055,38.060001373291016,37.380001068115234,37.41999816894531,1052300.0 2013-05-21,38.15999984741211,38.5099983215332,37.16999816894531,37.68000030517578,765400.0 2013-05-22,37.29999923706055,38.7400016784668,37.16999816894531,38.150001525878906,763500.0 2013-05-23,36.97999954223633,37.20000076293945,36.290000915527344,36.81999969482422,508000.0 2013-05-24,36.70000076293945,36.9900016784668,36.150001525878906,36.619998931884766,255000.0 2013-05-28,36.45000076293945,37.150001525878906,35.939998626708984,36.27000045776367,717400.0 2013-05-29,35.970001220703125,36.33000183105469,35.630001068115234,36.09000015258789,587100.0 2013-05-30,36.18000030517578,36.650001525878906,35.709999084472656,36.04999923706055,473900.0 2013-05-31,35.75,36.4900016784668,35.7400016784668,36.029998779296875,381400.0 2013-06-03,36.849998474121094,37.15999984741211,35.7599983215332,36.029998779296875,888400.0 2013-06-04,35.880001068115234,37.349998474121094,35.68000030517578,37.150001525878906,624800.0 2013-06-05,35.380001068115234,36.38999938964844,35.209999084472656,35.75,425400.0 2013-06-06,35.189998626708984,35.40999984741211,34.709999084472656,35.369998931884766,1036200.0 2013-06-07,35.45000076293945,35.779998779296875,35.09000015258789,35.540000915527344,532100.0 2013-06-10,35.290000915527344,35.65999984741211,35.130001068115234,35.52000045776367,536400.0 2013-06-11,34.77000045776367,35.650001525878906,34.349998474121094,34.83000183105469,493700.0 2013-06-12,34.220001220703125,35.130001068115234,34.11000061035156,35.130001068115234,562400.0 2013-06-13,34.66999816894531,34.68000030517578,33.84000015258789,34.279998779296875,963400.0 2013-06-14,35.02000045776367,35.2599983215332,34.08000183105469,34.869998931884766,509600.0 2013-06-17,35.869998931884766,36.16999816894531,35.4900016784668,35.4900016784668,366300.0 2013-06-18,36.25,36.380001068115234,35.66999816894531,35.880001068115234,316100.0 2013-06-19,36.099998474121094,36.58000183105469,35.939998626708984,36.099998474121094,373300.0 2013-06-20,35.47999954223633,36.400001525878906,35.22999954223633,35.5099983215332,427600.0 2013-06-21,35.84000015258789,36.040000915527344,35.16999816894531,35.56999969482422,631800.0 2013-06-24,35.77000045776367,36.220001220703125,34.880001068115234,35.290000915527344,605900.0 2013-06-25,35.40999984741211,36.2400016784668,34.91999816894531,36.13999938964844,504700.0 2013-06-26,35.779998779296875,36.18000030517578,35.099998474121094,35.650001525878906,1081500.0 2013-06-27,36.689998626708984,36.959999084472656,35.7400016784668,36.0099983215332,748400.0 2013-06-28,37.040000915527344,37.380001068115234,36.13999938964844,36.709999084472656,863200.0 2013-07-01,37.790000915527344,38.5,37.0099983215332,37.0099983215332,709500.0 2013-07-02,37.29999923706055,38.189998626708984,37.040000915527344,37.9900016784668,531800.0 2013-07-03,37.779998779296875,38.0,36.91999816894531,37.02000045776367,329700.0 2013-07-05,38.38999938964844,38.38999938964844,37.83000183105469,38.36000061035156,361100.0 2013-07-08,38.41999816894531,38.7400016784668,38.08000183105469,38.5,600800.0 2013-07-09,38.880001068115234,38.9900016784668,38.0099983215332,38.58000183105469,583900.0 2013-07-10,39.189998626708984,39.61000061035156,38.2400016784668,39.060001373291016,1600500.0 2013-07-11,39.400001525878906,39.810001373291016,39.029998779296875,39.790000915527344,503500.0 2013-07-12,39.20000076293945,39.68000030517578,38.9900016784668,39.220001220703125,510400.0 2013-07-15,38.70000076293945,39.29999923706055,38.689998626708984,39.11000061035156,535300.0 2013-07-16,38.189998626708984,38.790000915527344,37.970001220703125,38.63999938964844,1191800.0 2013-07-17,38.91999816894531,38.97999954223633,38.130001068115234,38.400001525878906,824800.0 2013-07-18,39.650001525878906,40.5,38.54999923706055,39.150001525878906,1129400.0 2013-07-19,42.95000076293945,44.43000030517578,41.25,43.790000915527344,3085300.0 2013-07-22,44.0,44.25,42.38999938964844,43.060001373291016,1167300.0 2013-07-23,44.0,44.310001373291016,43.27000045776367,43.66999816894531,765100.0 2013-07-24,43.43000030517578,44.150001525878906,43.310001373291016,44.0,711300.0 2013-07-25,43.880001068115234,43.880001068115234,43.16999816894531,43.349998474121094,460800.0 2013-07-26,42.75,43.79999923706055,42.38999938964844,43.470001220703125,1061200.0 2013-07-29,42.34000015258789,42.869998931884766,42.189998626708984,42.70000076293945,505800.0 2013-07-30,42.45000076293945,42.880001068115234,42.04999923706055,42.63999938964844,459000.0 2013-07-31,43.040000915527344,43.369998931884766,42.349998474121094,42.540000915527344,897800.0 2013-08-01,43.9900016784668,44.040000915527344,42.810001373291016,43.22999954223633,742500.0 2013-08-02,43.61000061035156,44.47999954223633,43.439998626708984,43.4900016784668,828900.0 2013-08-05,44.41999816894531,44.47999954223633,43.45000076293945,43.5,733400.0 2013-08-06,44.27000045776367,44.849998474121094,44.119998931884766,44.130001068115234,738600.0 2013-08-07,43.83000183105469,44.43000030517578,43.630001068115234,44.27000045776367,524300.0 2013-08-08,44.08000183105469,44.349998474121094,43.7599983215332,44.11000061035156,418600.0 2013-08-09,43.900001525878906,44.119998931884766,43.5,43.95000076293945,355600.0 2013-08-12,44.439998626708984,44.63999938964844,43.45000076293945,43.59000015258789,363000.0 2013-08-13,44.77000045776367,44.900001525878906,44.02000045776367,44.31999969482422,383600.0 2013-08-14,44.380001068115234,44.869998931884766,44.220001220703125,44.689998626708984,362300.0 2013-08-15,43.15999984741211,43.790000915527344,43.0,43.790000915527344,422400.0 2013-08-16,42.959999084472656,43.47999954223633,42.560001373291016,42.93000030517578,366800.0 2013-08-19,42.86000061035156,43.34000015258789,42.34000015258789,42.56999969482422,276000.0 2013-08-20,43.61000061035156,43.63999938964844,42.84000015258789,43.04999923706055,514000.0 2013-08-21,43.54999923706055,44.060001373291016,43.16999816894531,43.41999816894531,345100.0 2013-08-22,44.36000061035156,44.369998931884766,43.599998474121094,43.70000076293945,230300.0 2013-08-23,44.5099983215332,44.560001373291016,43.93000030517578,44.369998931884766,270700.0 2013-08-26,44.45000076293945,45.0,44.0,44.470001220703125,307200.0 2013-08-27,43.619998931884766,44.27000045776367,43.5,43.72999954223633,473900.0 2013-08-28,43.130001068115234,43.880001068115234,43.02000045776367,43.52000045776367,373200.0 2013-08-29,43.790000915527344,44.130001068115234,43.0,43.0,258800.0 2013-08-30,43.54999923706055,44.150001525878906,43.369998931884766,43.65999984741211,513200.0 2013-09-03,44.369998931884766,44.88999938964844,43.66999816894531,44.33000183105469,422000.0 2013-09-04,44.720001220703125,44.720001220703125,44.0,44.369998931884766,544900.0 2013-09-05,44.83000183105469,45.189998626708984,44.34000015258789,44.63999938964844,312700.0 2013-09-06,44.849998474121094,45.4900016784668,44.0099983215332,45.13999938964844,229900.0 2013-09-09,46.709999084472656,46.84000015258789,44.97999954223633,45.029998779296875,529500.0 2013-09-10,47.029998779296875,47.04999923706055,46.16999816894531,47.0,707500.0 2013-09-11,47.5099983215332,47.630001068115234,46.59000015258789,47.0099983215332,627100.0 2013-09-12,47.119998931884766,47.43000030517578,46.939998626708984,47.380001068115234,370500.0 2013-09-13,46.810001373291016,47.59000015258789,46.22999954223633,47.369998931884766,399000.0 2013-09-16,46.25,47.58000183105469,46.220001220703125,47.349998474121094,456200.0 2013-09-17,47.959999084472656,48.130001068115234,46.40999984741211,46.52000045776367,537300.0 2013-09-18,48.25,48.5099983215332,46.790000915527344,48.060001373291016,619000.0 2013-09-19,47.66999816894531,49.08000183105469,47.63999938964844,48.290000915527344,596600.0 2013-09-20,47.59000015258789,48.08000183105469,47.2400016784668,47.720001220703125,1585400.0 2013-09-23,47.45000076293945,47.70000076293945,47.20000076293945,47.45000076293945,930900.0 2013-09-24,47.47999954223633,48.06999969482422,47.130001068115234,47.369998931884766,499400.0 2013-09-25,47.41999816894531,47.959999084472656,47.130001068115234,47.470001220703125,436700.0 2013-09-26,48.08000183105469,48.09000015258789,47.130001068115234,47.52000045776367,402900.0 2013-09-27,47.779998779296875,48.0099983215332,47.29999923706055,47.630001068115234,638000.0 2013-09-30,48.099998474121094,48.439998626708984,47.04999923706055,47.34000015258789,687600.0 2013-10-01,49.2599983215332,49.2599983215332,47.810001373291016,48.0,691200.0 2013-10-02,48.869998931884766,49.22999954223633,48.58000183105469,49.22999954223633,449700.0 2013-10-03,47.869998931884766,49.209999084472656,47.33000183105469,48.849998474121094,544700.0 2013-10-04,45.79999923706055,47.02000045776367,45.599998474121094,46.7599983215332,1557700.0 2013-10-07,45.02000045776367,46.130001068115234,44.959999084472656,45.439998626708984,886100.0 2013-10-08,44.029998779296875,45.380001068115234,43.9900016784668,44.88999938964844,1247200.0 2013-10-09,44.02000045776367,44.369998931884766,43.5,44.2400016784668,1258500.0 2013-10-10,42.52000045776367,44.66999816894531,41.83000183105469,44.150001525878906,3324000.0 2013-10-11,43.349998474121094,43.5099983215332,42.18000030517578,42.27000045776367,1220900.0 2013-10-14,43.459999084472656,43.790000915527344,43.08000183105469,43.31999969482422,1059900.0 2013-10-15,43.0099983215332,43.61000061035156,42.849998474121094,43.470001220703125,893400.0 2013-10-16,43.720001220703125,43.7400016784668,43.06999969482422,43.47999954223633,1230100.0 2013-10-17,45.93000030517578,46.34000015258789,43.0099983215332,43.58000183105469,4490000.0 2013-10-18,57.97999954223633,60.0,53.150001525878906,53.20000076293945,7357900.0 2013-10-21,58.25,59.43000030517578,57.93000030517578,58.5,2142000.0 2013-10-22,56.66999816894531,58.5099983215332,56.58000183105469,58.20000076293945,1478500.0 2013-10-23,57.5099983215332,57.900001525878906,56.099998474121094,56.970001220703125,1426700.0 2013-10-24,56.56999969482422,57.5,56.38999938964844,57.43000030517578,1131500.0 2013-10-25,56.0,56.790000915527344,55.79999923706055,56.790000915527344,800400.0 2013-10-28,56.04999923706055,56.56999969482422,55.90999984741211,56.13999938964844,641300.0 2013-10-29,57.2400016784668,57.27000045776367,56.2599983215332,56.290000915527344,1042400.0 2013-10-30,56.779998779296875,57.709999084472656,56.27000045776367,57.45000076293945,863400.0 2013-10-31,57.060001373291016,57.59000015258789,56.310001373291016,56.970001220703125,427700.0 2013-11-01,56.75,57.36000061035156,56.2400016784668,56.959999084472656,710500.0 2013-11-04,58.029998779296875,58.95000076293945,56.93000030517578,57.16999816894531,1523300.0 2013-11-05,56.650001525878906,58.279998779296875,56.20000076293945,57.779998779296875,906000.0 2013-11-06,57.09000015258789,57.75,56.310001373291016,57.189998626708984,664100.0 2013-11-07,56.630001068115234,57.90999984741211,56.45000076293945,57.220001220703125,649800.0 2013-11-08,58.2400016784668,58.439998626708984,56.70000076293945,56.709999084472656,814400.0 2013-11-11,58.59000015258789,59.79999923706055,57.77000045776367,58.40999984741211,869700.0 2013-11-12,58.5,58.70000076293945,57.810001373291016,58.52000045776367,548800.0 2013-11-13,58.380001068115234,58.88999938964844,57.65999984741211,58.0,877300.0 2013-11-14,54.68000030517578,55.95000076293945,54.04999923706055,55.630001068115234,3970500.0 2013-11-15,55.40999984741211,55.529998779296875,54.900001525878906,54.90999984741211,1381000.0 2013-11-18,54.0,55.9900016784668,53.63999938964844,55.81999969482422,1155800.0 2013-11-19,52.439998626708984,53.97999954223633,51.81999969482422,53.869998931884766,1972200.0 2013-11-20,52.689998626708984,53.16999816894531,52.45000076293945,52.779998779296875,795700.0 2013-11-21,53.88999938964844,53.93000030517578,52.68000030517578,52.779998779296875,767500.0 2013-11-22,54.150001525878906,54.83000183105469,53.79999923706055,54.0099983215332,728100.0 2013-11-25,53.58000183105469,54.880001068115234,52.869998931884766,54.20000076293945,826300.0 2013-11-26,53.93000030517578,54.130001068115234,53.099998474121094,53.66999816894531,637500.0 2013-11-27,54.7599983215332,54.91999816894531,53.630001068115234,53.880001068115234,584400.0 2013-11-29,54.63999938964844,55.33000183105469,54.41999816894531,54.88999938964844,311500.0 2013-12-02,55.11000061035156,55.5,54.04999923706055,54.79999923706055,547400.0 2013-12-03,55.16999816894531,55.38999938964844,54.63999938964844,54.88999938964844,660200.0 2013-12-04,54.650001525878906,55.25,53.939998626708984,54.75,558700.0 2013-12-05,54.529998779296875,54.56999969482422,53.83000183105469,54.540000915527344,520900.0 2013-12-06,55.459999084472656,55.790000915527344,54.15999984741211,54.90999984741211,453300.0 2013-12-09,55.75,56.16999816894531,55.130001068115234,55.7400016784668,852900.0 2013-12-10,54.869998931884766,55.70000076293945,54.7400016784668,55.5099983215332,720300.0 2013-12-11,53.68000030517578,55.380001068115234,53.5,55.130001068115234,579300.0 2013-12-12,54.119998931884766,54.43000030517578,52.7400016784668,53.47999954223633,881100.0 2013-12-13,54.20000076293945,54.849998474121094,54.02000045776367,54.369998931884766,374700.0 2013-12-16,55.58000183105469,55.61000061035156,54.45000076293945,54.59000015258789,656400.0 2013-12-17,56.0,56.2400016784668,55.11000061035156,55.70000076293945,847500.0 2013-12-18,57.15999984741211,57.209999084472656,55.75,56.13999938964844,1236200.0 2013-12-19,56.470001220703125,57.52000045776367,56.06999969482422,57.220001220703125,810600.0 2013-12-20,57.029998779296875,57.209999084472656,56.2599983215332,56.68000030517578,937000.0 2013-12-23,58.040000915527344,58.09000015258789,57.06999969482422,57.209999084472656,534400.0 2013-12-24,57.959999084472656,58.25,57.38999938964844,58.25,269100.0 2013-12-26,57.77000045776367,58.5,57.41999816894531,58.34000015258789,495200.0 2013-12-27,57.20000076293945,57.9900016784668,56.709999084472656,57.9900016784668,333700.0 2013-12-30,57.04999923706055,58.369998931884766,56.79999923706055,58.08000183105469,317500.0 2013-12-31,57.13999938964844,57.5,56.70000076293945,56.9900016784668,502600.0 2014-01-02,56.959999084472656,57.369998931884766,56.43000030517578,57.060001373291016,437600.0 2014-01-03,57.16999816894531,57.529998779296875,56.619998931884766,57.02000045776367,331300.0 2014-01-06,59.900001525878906,61.09000015258789,57.5,57.650001525878906,2293400.0 2014-01-07,61.36000061035156,62.439998626708984,60.5,60.66999816894531,2170400.0 2014-01-08,60.72999954223633,61.75,60.5099983215332,61.40999984741211,970900.0 2014-01-09,60.34000015258789,61.08000183105469,59.45000076293945,60.720001220703125,725400.0 2014-01-10,60.709999084472656,61.439998626708984,59.869998931884766,60.43000030517578,568500.0 2014-01-13,58.689998626708984,61.189998626708984,58.16999816894531,61.18000030517578,938700.0 2014-01-14,60.400001525878906,60.41999816894531,57.029998779296875,58.66999816894531,996100.0 2014-01-15,62.22999954223633,62.43000030517578,60.59000015258789,60.63999938964844,1431300.0 2014-01-16,62.119998931884766,63.47999954223633,61.779998779296875,62.02000045776367,1076700.0 2014-01-17,63.95000076293945,64.93000030517578,62.959999084472656,63.91999816894531,1751600.0 2014-01-21,62.66999816894531,65.0999984741211,62.279998779296875,65.0,1722000.0 2014-01-22,63.20000076293945,63.58000183105469,61.970001220703125,62.40999984741211,1205900.0 2014-01-23,63.400001525878906,63.41999816894531,62.209999084472656,63.119998931884766,10838700.0 2014-01-24,58.880001068115234,63.099998474121094,58.130001068115234,62.849998474121094,2777800.0 2014-01-27,55.43000030517578,58.880001068115234,53.7599983215332,58.869998931884766,3022500.0 2014-01-28,57.470001220703125,57.75,55.540000915527344,55.650001525878906,1840000.0 2014-01-29,57.7400016784668,58.13999938964844,56.13999938964844,57.18000030517578,1521300.0 2014-01-30,58.4900016784668,59.810001373291016,58.15999984741211,58.7400016784668,1906600.0 2014-01-31,59.41999816894531,59.7400016784668,55.75,57.279998779296875,2423100.0 2014-02-03,54.959999084472656,59.720001220703125,54.470001220703125,59.08000183105469,1908000.0 2014-02-04,55.22999954223633,55.4900016784668,54.11000061035156,55.02000045776367,1485100.0 2014-02-05,54.66999816894531,55.5099983215332,54.040000915527344,54.7400016784668,930500.0 2014-02-06,54.0099983215332,55.63999938964844,53.88999938964844,54.9900016784668,1220300.0 2014-02-07,55.0099983215332,55.06999969482422,54.130001068115234,54.36000061035156,1384700.0 2014-02-10,54.9900016784668,55.59000015258789,54.56999969482422,55.099998474121094,823200.0 2014-02-11,55.189998626708984,56.099998474121094,54.709999084472656,55.5,949400.0 2014-02-12,54.90999984741211,55.63999938964844,54.599998474121094,55.099998474121094,574800.0 2014-02-13,54.65999984741211,55.16999816894531,54.04999923706055,54.380001068115234,852000.0 2014-02-14,54.58000183105469,55.209999084472656,54.349998474121094,54.599998474121094,736700.0 2014-02-18,55.31999969482422,55.65999984741211,54.4900016784668,54.4900016784668,930500.0 2014-02-19,53.79999923706055,55.130001068115234,53.560001373291016,54.70000076293945,998500.0 2014-02-20,53.52000045776367,54.040000915527344,52.09000015258789,53.650001525878906,1385400.0 2014-02-21,52.97999954223633,54.09000015258789,52.900001525878906,54.0,1144700.0 2014-02-24,54.310001373291016,54.58000183105469,53.13999938964844,53.869998931884766,950900.0 2014-02-25,53.459999084472656,54.349998474121094,53.25,54.099998474121094,903400.0 2014-02-26,53.150001525878906,54.150001525878906,52.790000915527344,53.61000061035156,1154300.0 2014-02-27,52.93000030517578,53.400001525878906,52.7400016784668,52.7400016784668,750900.0 2014-02-28,52.33000183105469,53.4900016784668,51.72999954223633,53.02000045776367,827000.0 2014-03-03,52.29999923706055,53.290000915527344,51.7599983215332,53.290000915527344,895700.0 2014-03-04,55.130001068115234,55.58000183105469,52.939998626708984,53.040000915527344,1461300.0 2014-03-05,54.06999969482422,55.63999938964844,53.9900016784668,55.15999984741211,844800.0 2014-03-06,54.75,55.22999954223633,54.27000045776367,54.279998779296875,897500.0 2014-03-07,55.279998779296875,55.31999969482422,53.90999984741211,55.310001373291016,892000.0 2014-03-10,55.599998474121094,55.959999084472656,54.880001068115234,55.25,897700.0 2014-03-11,54.279998779296875,55.900001525878906,54.02000045776367,55.619998931884766,727500.0 2014-03-12,54.31999969482422,54.619998931884766,53.09000015258789,53.689998626708984,462400.0 2014-03-13,52.380001068115234,54.7400016784668,51.77000045776367,54.66999816894531,757800.0 2014-03-14,52.7400016784668,53.119998931884766,51.77000045776367,52.25,470000.0 2014-03-17,53.45000076293945,53.779998779296875,52.88999938964844,53.0,470800.0 2014-03-18,54.779998779296875,55.040000915527344,53.5099983215332,53.58000183105469,682800.0 2014-03-19,54.15999984741211,55.310001373291016,53.61000061035156,55.130001068115234,674200.0 2014-03-20,54.720001220703125,54.790000915527344,53.38999938964844,54.08000183105469,573600.0 2014-03-21,53.91999816894531,54.970001220703125,52.959999084472656,54.84000015258789,1361100.0 2014-03-24,52.75,54.0,52.06999969482422,53.790000915527344,706400.0 2014-03-25,52.90999984741211,54.29999923706055,52.349998474121094,53.15999984741211,584600.0 2014-03-26,52.06999969482422,54.04999923706055,52.029998779296875,53.38999938964844,722200.0 2014-03-27,51.43000030517578,53.65999984741211,50.900001525878906,52.119998931884766,1077900.0 2014-03-28,50.72999954223633,52.220001220703125,50.61000061035156,51.56999969482422,610200.0 2014-03-31,51.790000915527344,52.08000183105469,50.369998931884766,51.22999954223633,750600.0 2014-04-01,53.59000015258789,53.72999954223633,51.459999084472656,51.880001068115234,1043500.0 2014-04-02,54.2400016784668,54.75,52.18000030517578,53.65999984741211,744200.0 2014-04-03,53.59000015258789,54.29999923706055,52.720001220703125,54.18000030517578,569300.0 2014-04-04,54.810001373291016,57.5,53.970001220703125,57.060001373291016,2606600.0 2014-04-07,52.939998626708984,55.59000015258789,52.5,55.400001525878906,1504300.0 2014-04-08,52.349998474121094,53.720001220703125,52.040000915527344,52.970001220703125,951200.0 2014-04-09,54.15999984741211,54.25,52.2599983215332,52.470001220703125,796900.0 2014-04-10,50.61000061035156,54.150001525878906,50.38999938964844,53.970001220703125,759200.0 2014-04-11,49.38999938964844,50.439998626708984,48.75,50.029998779296875,1119600.0 2014-04-14,49.150001525878906,50.2400016784668,48.459999084472656,49.689998626708984,684200.0 2014-04-15,51.04999923706055,51.119998931884766,49.0099983215332,49.459999084472656,1199800.0 2014-04-16,51.68000030517578,52.66999816894531,51.130001068115234,51.84000015258789,776300.0 2014-04-17,53.400001525878906,53.61000061035156,50.810001373291016,51.43000030517578,953000.0 2014-04-21,52.25,53.79999923706055,52.119998931884766,53.47999954223633,1170500.0 2014-04-22,52.060001373291016,53.380001068115234,51.779998779296875,52.11000061035156,755600.0 2014-04-23,52.45000076293945,52.939998626708984,51.90999984741211,51.90999984741211,1260500.0 2014-04-24,50.79999923706055,52.79999923706055,48.560001373291016,52.25,2825500.0 2014-04-25,50.0,50.7400016784668,49.790000915527344,50.40999984741211,1352700.0 2014-04-28,49.16999816894531,50.75,48.130001068115234,50.0,1018400.0 2014-04-29,50.060001373291016,50.470001220703125,49.189998626708984,49.560001373291016,1038400.0 2014-04-30,50.38999938964844,50.77000045776367,49.47999954223633,49.810001373291016,1070600.0 2014-05-01,51.0,51.83000183105469,49.61000061035156,50.349998474121094,1160600.0 2014-05-02,50.43000030517578,51.59000015258789,50.349998474121094,51.150001525878906,620900.0 2014-05-05,50.33000183105469,50.59000015258789,49.220001220703125,49.90999984741211,655700.0 2014-05-06,49.029998779296875,50.95000076293945,48.90999984741211,49.9900016784668,847300.0 2014-05-07,48.189998626708984,49.04999923706055,47.220001220703125,49.04999923706055,1444300.0 2014-05-08,48.040000915527344,49.529998779296875,47.220001220703125,48.18000030517578,925200.0 2014-05-09,49.45000076293945,49.459999084472656,47.52000045776367,47.869998931884766,648800.0 2014-05-12,51.29999923706055,51.52000045776367,49.220001220703125,49.709999084472656,872400.0 2014-05-13,51.0099983215332,51.650001525878906,50.72999954223633,51.08000183105469,695500.0 2014-05-14,50.09000015258789,51.15999984741211,49.93000030517578,50.709999084472656,715300.0 2014-05-15,49.689998626708984,50.0,48.880001068115234,49.650001525878906,538200.0 2014-05-16,50.349998474121094,50.36000061035156,49.06999969482422,49.72999954223633,559900.0 2014-05-19,50.790000915527344,51.15999984741211,49.79999923706055,50.06999969482422,804200.0 2014-05-20,50.040000915527344,50.630001068115234,49.52000045776367,50.630001068115234,978600.0 2014-05-21,52.709999084472656,52.9900016784668,49.75,50.13999938964844,1316200.0 2014-05-22,52.720001220703125,53.25,51.9900016784668,52.54999923706055,778500.0 2014-05-23,54.130001068115234,54.349998474121094,52.31999969482422,52.709999084472656,875800.0 2014-05-27,53.689998626708984,54.9900016784668,53.54999923706055,54.720001220703125,956000.0 2014-05-28,53.18000030517578,54.13999938964844,52.54999923706055,53.5,1004400.0 2014-05-29,55.119998931884766,55.41999816894531,52.849998474121094,53.599998474121094,1456700.0 2014-05-30,54.61000061035156,55.33000183105469,53.77000045776367,54.9900016784668,1290600.0 2014-06-02,55.0099983215332,55.2400016784668,54.22999954223633,54.75,823300.0 2014-06-03,53.88999938964844,55.439998626708984,53.869998931884766,54.25,1183900.0 2014-06-04,53.369998931884766,53.63999938964844,52.88999938964844,53.63999938964844,1128000.0 2014-06-05,53.560001373291016,54.099998474121094,52.66999816894531,53.459999084472656,614800.0 2014-06-06,53.369998931884766,53.880001068115234,52.939998626708984,53.880001068115234,804000.0 2014-06-09,53.150001525878906,53.77000045776367,52.83000183105469,53.189998626708984,703900.0 2014-06-10,52.470001220703125,53.470001220703125,52.06999969482422,53.130001068115234,644800.0 2014-06-11,51.599998474121094,52.709999084472656,51.54999923706055,51.849998474121094,648100.0 2014-06-12,50.810001373291016,51.86000061035156,50.66999816894531,51.650001525878906,826700.0 2014-06-13,50.779998779296875,51.08000183105469,50.310001373291016,51.08000183105469,728200.0 2014-06-16,50.95000076293945,51.189998626708984,50.369998931884766,50.689998626708984,745100.0 2014-06-17,51.060001373291016,51.9900016784668,50.560001373291016,50.75,595500.0 2014-06-18,51.83000183105469,51.91999816894531,50.79999923706055,51.0099983215332,562900.0 2014-06-19,52.15999984741211,52.18000030517578,51.709999084472656,52.029998779296875,628900.0 2014-06-20,52.38999938964844,52.650001525878906,52.08000183105469,52.52000045776367,1222500.0 2014-06-23,52.5099983215332,52.7400016784668,52.060001373291016,52.25,925900.0 2014-06-24,52.7400016784668,53.11000061035156,52.150001525878906,52.150001525878906,1378600.0 2014-06-25,54.04999923706055,54.130001068115234,52.20000076293945,52.43000030517578,1096200.0 2014-06-26,55.130001068115234,55.18000030517578,54.08000183105469,55.18000030517578,1458800.0 2014-06-27,56.31999969482422,56.630001068115234,54.779998779296875,54.95000076293945,10715600.0 2014-06-30,56.040000915527344,56.75,55.7599983215332,56.400001525878906,1352200.0 2014-07-01,57.36000061035156,57.630001068115234,56.16999816894531,56.33000183105469,1213600.0 2014-07-02,56.790000915527344,57.790000915527344,56.56999969482422,57.36000061035156,873000.0 2014-07-03,57.13999938964844,57.189998626708984,56.41999816894531,56.90999984741211,749600.0 2014-07-07,56.119998931884766,57.22999954223633,55.9900016784668,56.970001220703125,678500.0 2014-07-08,55.11000061035156,56.04999923706055,54.5,56.04999923706055,979100.0 2014-07-09,55.060001373291016,55.630001068115234,54.849998474121094,55.20000076293945,558900.0 2014-07-10,54.459999084472656,55.15999984741211,54.0099983215332,54.22999954223633,881200.0 2014-07-11,54.09000015258789,54.79999923706055,53.459999084472656,54.56999969482422,779900.0 2014-07-14,54.310001373291016,54.7400016784668,54.099998474121094,54.720001220703125,391000.0 2014-07-15,53.90999984741211,54.439998626708984,53.060001373291016,54.27000045776367,524500.0 2014-07-16,53.91999816894531,54.45000076293945,53.5,54.349998474121094,590700.0 2014-07-17,52.2599983215332,54.130001068115234,52.16999816894531,53.599998474121094,836600.0 2014-07-18,52.56999969482422,52.61000061035156,51.86000061035156,52.29999923706055,1705200.0 2014-07-21,51.619998931884766,52.369998931884766,51.290000915527344,52.150001525878906,1439200.0 2014-07-22,52.619998931884766,53.16999816894531,51.959999084472656,52.0,1070300.0 2014-07-23,53.119998931884766,53.2400016784668,52.5099983215332,52.790000915527344,705400.0 2014-07-24,53.22999954223633,53.52000045776367,52.939998626708984,53.27000045776367,1024500.0 2014-07-25,56.36000061035156,56.90999984741211,55.0,55.77000045776367,1804100.0 2014-07-28,54.720001220703125,56.58000183105469,54.68000030517578,56.36000061035156,1156400.0 2014-07-29,54.720001220703125,55.09000015258789,54.029998779296875,54.65999984741211,795200.0 2014-07-30,55.540000915527344,55.880001068115234,54.75,55.099998474121094,862900.0 2014-07-31,54.209999084472656,55.540000915527344,54.209999084472656,55.11000061035156,749000.0 2014-08-01,53.41999816894531,54.13999938964844,53.189998626708984,54.0,871700.0 2014-08-04,53.959999084472656,54.0,53.20000076293945,53.5,511600.0 2014-08-05,54.13999938964844,54.540000915527344,53.59000015258789,53.720001220703125,609100.0 2014-08-06,54.2599983215332,55.08000183105469,53.720001220703125,53.83000183105469,689300.0 2014-08-07,53.540000915527344,54.7400016784668,53.47999954223633,54.5099983215332,550100.0 2014-08-08,54.11000061035156,54.279998779296875,53.099998474121094,53.72999954223633,571400.0 2014-08-11,54.27000045776367,54.470001220703125,53.66999816894531,54.439998626708984,419200.0 2014-08-12,53.7599983215332,54.380001068115234,53.41999816894531,53.9900016784668,423400.0 2014-08-13,54.75,54.83000183105469,53.810001373291016,53.9900016784668,433100.0 2014-08-14,54.709999084472656,54.970001220703125,54.209999084472656,54.65999984741211,332200.0 2014-08-15,54.349998474121094,55.06999969482422,53.75,55.0,420900.0 2014-08-18,54.95000076293945,55.02000045776367,54.59000015258789,54.900001525878906,408700.0 2014-08-19,55.13999938964844,55.310001373291016,54.720001220703125,54.810001373291016,414100.0 2014-08-20,55.09000015258789,55.349998474121094,54.68000030517578,54.81999969482422,272600.0 2014-08-21,54.4900016784668,55.13999938964844,54.25,55.099998474121094,353800.0 2014-08-22,54.290000915527344,54.65999984741211,53.5,54.33000183105469,679900.0 2014-08-25,55.220001220703125,55.439998626708984,54.279998779296875,54.72999954223633,497100.0 2014-08-26,56.61000061035156,56.88999938964844,55.0099983215332,55.4900016784668,780600.0 2014-08-27,55.5,56.58000183105469,55.290000915527344,56.58000183105469,450200.0 2014-08-28,54.790000915527344,55.220001220703125,54.720001220703125,55.220001220703125,309000.0 2014-08-29,54.459999084472656,54.849998474121094,54.130001068115234,54.849998474121094,431000.0 2014-09-02,55.529998779296875,55.560001373291016,54.189998626708984,54.459999084472656,597300.0 2014-09-03,55.290000915527344,55.540000915527344,54.81999969482422,55.470001220703125,543500.0 2014-09-04,55.310001373291016,55.810001373291016,54.91999816894531,55.5,449200.0 2014-09-05,55.310001373291016,55.65999984741211,54.779998779296875,55.22999954223633,405400.0 2014-09-08,55.58000183105469,55.619998931884766,55.0099983215332,55.310001373291016,571000.0 2014-09-09,54.900001525878906,55.90999984741211,54.79999923706055,55.56999969482422,990800.0 2014-09-10,55.31999969482422,55.540000915527344,54.81999969482422,54.81999969482422,498500.0 2014-09-11,55.54999923706055,55.58000183105469,55.02000045776367,55.130001068115234,457000.0 2014-09-12,54.900001525878906,55.709999084472656,54.7599983215332,55.33000183105469,384200.0 2014-09-15,53.779998779296875,55.16999816894531,53.61000061035156,54.90999984741211,383500.0 2014-09-16,54.16999816894531,54.27000045776367,53.040000915527344,53.70000076293945,855800.0 2014-09-17,53.900001525878906,54.439998626708984,53.5,54.25,312300.0 2014-09-18,54.369998931884766,54.77000045776367,53.790000915527344,54.09000015258789,321200.0 2014-09-19,54.880001068115234,54.970001220703125,54.369998931884766,54.47999954223633,844300.0 2014-09-22,53.939998626708984,54.970001220703125,53.880001068115234,54.599998474121094,515500.0 2014-09-23,52.93000030517578,53.91999816894531,52.90999984741211,53.63999938964844,320600.0 2014-09-24,53.79999923706055,53.869998931884766,52.70000076293945,53.040000915527344,605300.0 2014-09-25,52.83000183105469,53.90999984741211,52.7599983215332,53.59000015258789,462500.0 2014-09-26,53.189998626708984,53.41999816894531,52.459999084472656,52.970001220703125,784100.0 2014-09-29,53.119998931884766,53.43000030517578,52.52000045776367,52.52000045776367,561500.0 2014-09-30,51.68000030517578,53.5099983215332,51.65999984741211,53.22999954223633,839100.0 2014-10-01,50.06999969482422,51.86000061035156,50.0,51.810001373291016,1216000.0 2014-10-02,48.79999923706055,50.11000061035156,47.61000061035156,49.939998626708984,2388500.0 2014-10-03,48.4900016784668,49.04999923706055,48.02000045776367,48.95000076293945,1741500.0 2014-10-06,47.86000061035156,48.93000030517578,47.83000183105469,48.7599983215332,1292700.0 2014-10-07,47.029998779296875,47.86000061035156,47.02000045776367,47.63999938964844,1019600.0 2014-10-08,47.790000915527344,47.869998931884766,46.5,46.91999816894531,816600.0 2014-10-09,46.630001068115234,47.77000045776367,46.61000061035156,47.58000183105469,917900.0 2014-10-10,45.220001220703125,47.02000045776367,45.189998626708984,46.560001373291016,1003100.0 2014-10-13,44.959999084472656,46.959999084472656,44.7599983215332,45.11000061035156,884100.0 2014-10-14,44.369998931884766,45.869998931884766,44.15999984741211,45.209999084472656,1132200.0 2014-10-15,44.560001373291016,44.95000076293945,43.27000045776367,43.68000030517578,967700.0 2014-10-16,45.15999984741211,45.43000030517578,44.029998779296875,44.119998931884766,992600.0 2014-10-17,45.380001068115234,46.029998779296875,45.119998931884766,45.79999923706055,649700.0 2014-10-20,47.59000015258789,48.47999954223633,46.81999969482422,48.31999969482422,926700.0 2014-10-21,48.79999923706055,48.900001525878906,47.869998931884766,47.869998931884766,916300.0 2014-10-22,47.97999954223633,49.02000045776367,47.939998626708984,48.97999954223633,629300.0 2014-10-23,49.040000915527344,49.61000061035156,48.290000915527344,48.599998474121094,915100.0 2014-10-24,51.5,53.22999954223633,50.560001373291016,51.91999816894531,2244300.0 2014-10-27,51.31999969482422,51.470001220703125,50.790000915527344,51.02000045776367,700500.0 2014-10-28,52.209999084472656,52.83000183105469,50.939998626708984,51.31999969482422,661600.0 2014-10-29,52.18000030517578,52.45000076293945,51.650001525878906,52.099998474121094,568700.0 2014-10-30,51.95000076293945,52.310001373291016,51.27000045776367,51.900001525878906,487300.0 2014-10-31,52.619998931884766,52.880001068115234,52.060001373291016,52.4900016784668,577500.0 2014-11-03,51.810001373291016,53.04999923706055,51.790000915527344,52.77000045776367,674100.0 2014-11-04,52.22999954223633,52.41999816894531,51.7599983215332,51.95000076293945,506800.0 2014-11-05,51.84000015258789,52.97999954223633,51.709999084472656,52.56999969482422,351700.0 2014-11-06,52.630001068115234,52.70000076293945,51.63999938964844,51.810001373291016,412200.0 2014-11-07,52.38999938964844,52.79999923706055,52.13999938964844,52.77000045776367,611000.0 2014-11-10,52.369998931884766,53.209999084472656,52.0099983215332,52.630001068115234,585800.0 2014-11-11,53.56999969482422,53.599998474121094,52.0099983215332,52.279998779296875,534500.0 2014-11-12,54.86000061035156,54.90999984741211,53.11000061035156,53.11000061035156,920000.0 2014-11-13,54.709999084472656,54.95000076293945,54.27000045776367,54.810001373291016,1042000.0 2014-11-14,54.27000045776367,54.91999816894531,54.08000183105469,54.619998931884766,319700.0 2014-11-17,54.25,54.90999984741211,54.06999969482422,54.369998931884766,402700.0 2014-11-18,54.7599983215332,55.11000061035156,54.11000061035156,54.400001525878906,395700.0 2014-11-19,54.41999816894531,54.58000183105469,53.88999938964844,54.58000183105469,374600.0 2014-11-20,55.130001068115234,55.130001068115234,53.65999984741211,54.0099983215332,423000.0 2014-11-21,55.65999984741211,56.0099983215332,55.18000030517578,55.65999984741211,580200.0 2014-11-24,56.97999954223633,57.02000045776367,55.54999923706055,55.63999938964844,593900.0 2014-11-25,57.29999923706055,57.709999084472656,56.58000183105469,57.540000915527344,1038400.0 2014-11-26,57.34000015258789,57.380001068115234,56.849998474121094,56.95000076293945,867600.0 2014-11-28,56.900001525878906,57.58000183105469,56.7599983215332,57.34000015258789,646600.0 2014-12-01,55.849998474121094,56.810001373291016,55.84000015258789,56.7400016784668,647100.0 2014-12-02,57.0,57.130001068115234,55.7599983215332,56.0,505000.0 2014-12-03,56.31999969482422,57.38999938964844,55.959999084472656,57.38999938964844,938200.0 2014-12-04,56.33000183105469,56.7400016784668,56.0,56.38999938964844,658100.0 2014-12-05,56.790000915527344,56.869998931884766,56.11000061035156,56.29999923706055,467900.0 2014-12-08,56.84000015258789,57.349998474121094,56.599998474121094,56.599998474121094,619800.0 2014-12-09,57.630001068115234,57.720001220703125,55.560001373291016,56.0,532200.0 2014-12-10,56.56999969482422,57.70000076293945,56.5099983215332,57.52000045776367,692200.0 2014-12-11,56.459999084472656,57.66999816894531,56.439998626708984,56.959999084472656,460900.0 2014-12-12,55.72999954223633,56.75,55.58000183105469,55.900001525878906,446900.0 2014-12-15,55.40999984741211,56.11000061035156,54.9900016784668,56.06999969482422,539000.0 2014-12-16,55.08000183105469,56.130001068115234,54.869998931884766,55.689998626708984,423400.0 2014-12-17,55.45000076293945,55.56999969482422,54.0099983215332,54.84000015258789,639500.0 2014-12-18,56.099998474121094,56.63999938964844,55.54999923706055,56.439998626708984,494800.0 2014-12-19,56.83000183105469,57.209999084472656,55.88999938964844,56.27000045776367,736400.0 2014-12-22,56.880001068115234,57.33000183105469,56.209999084472656,56.7400016784668,299700.0 2014-12-23,56.84000015258789,57.349998474121094,55.79999923706055,57.31999969482422,322000.0 2014-12-24,57.0099983215332,57.63999938964844,56.88999938964844,57.0,142000.0 2014-12-26,56.65999984741211,57.52000045776367,56.4900016784668,57.33000183105469,146600.0 2014-12-29,56.33000183105469,57.040000915527344,56.290000915527344,56.56999969482422,272400.0 2014-12-30,56.36000061035156,56.849998474121094,56.18000030517578,56.29999923706055,163900.0 2014-12-31,55.90999984741211,57.36000061035156,55.849998474121094,56.41999816894531,221800.0 2015-01-02,56.20000076293945,58.380001068115234,55.779998779296875,57.2400016784668,796900.0 2015-01-05,56.9900016784668,57.52000045776367,55.63999938964844,55.88999938964844,593600.0 2015-01-06,57.45000076293945,57.939998626708984,56.790000915527344,57.33000183105469,825000.0 2015-01-07,59.56999969482422,59.75,57.45000076293945,57.970001220703125,1053500.0 2015-01-08,61.439998626708984,61.66999816894531,59.7400016784668,60.0,1289100.0 2015-01-09,62.58000183105469,62.81999969482422,61.5,61.66999816894531,1549400.0 2015-01-12,63.16999816894531,63.29999923706055,62.66999816894531,62.869998931884766,1097700.0 2015-01-13,62.650001525878906,64.75,62.0,63.59000015258789,1155600.0 2015-01-14,61.060001373291016,62.5099983215332,60.630001068115234,61.41999816894531,853400.0 2015-01-15,59.630001068115234,61.939998626708984,59.5,61.38999938964844,599500.0 2015-01-16,56.91999816894531,59.20000076293945,56.0099983215332,59.029998779296875,1869600.0 2015-01-20,56.2400016784668,57.220001220703125,55.45000076293945,57.09000015258789,1221400.0 2015-01-21,55.900001525878906,57.04999923706055,55.66999816894531,56.2400016784668,868100.0 2015-01-22,58.0099983215332,58.11000061035156,55.959999084472656,56.130001068115234,881800.0 2015-01-23,57.459999084472656,58.15999984741211,57.0099983215332,58.029998779296875,790300.0 2015-01-26,58.20000076293945,58.34000015258789,56.65999984741211,57.470001220703125,725300.0 2015-01-27,58.75,58.880001068115234,57.08000183105469,57.560001373291016,662100.0 2015-01-28,58.56999969482422,60.16999816894531,58.459999084472656,59.41999816894531,1218700.0 2015-01-29,58.66999816894531,58.779998779296875,56.63999938964844,58.04999923706055,1473100.0 2015-01-30,53.04999923706055,55.150001525878906,51.77000045776367,52.790000915527344,5114900.0 2015-02-02,55.18000030517578,55.29999923706055,52.02000045776367,53.0,1931900.0 2015-02-03,54.68000030517578,55.97999954223633,54.04999923706055,55.220001220703125,1220300.0 2015-02-04,54.29999923706055,55.310001373291016,53.9900016784668,54.2599983215332,808600.0 2015-02-05,55.0,55.29999923706055,54.25,54.63999938964844,717000.0 2015-02-06,54.630001068115234,55.4900016784668,54.34000015258789,54.959999084472656,493500.0 2015-02-09,55.02000045776367,55.08000183105469,54.0099983215332,54.22999954223633,742700.0 2015-02-10,55.7400016784668,55.79999923706055,54.290000915527344,54.650001525878906,794700.0 2015-02-11,55.79999923706055,56.150001525878906,55.2599983215332,55.70000076293945,630400.0 2015-02-12,57.2400016784668,57.36000061035156,55.81999969482422,56.36000061035156,813800.0 2015-02-13,56.900001525878906,57.31999969482422,56.720001220703125,57.04999923706055,704500.0 2015-02-17,57.630001068115234,58.15999984741211,56.400001525878906,56.900001525878906,775900.0 2015-02-18,56.540000915527344,57.66999816894531,55.849998474121094,57.650001525878906,1021400.0 2015-02-19,56.810001373291016,57.099998474121094,56.09000015258789,56.56999969482422,657600.0 2015-02-20,56.810001373291016,57.25,56.400001525878906,56.849998474121094,569100.0 2015-02-23,56.540000915527344,56.77000045776367,56.08000183105469,56.369998931884766,649900.0 2015-02-24,56.560001373291016,56.81999969482422,56.18000030517578,56.54999923706055,561000.0 2015-02-25,56.15999984741211,57.13999938964844,55.9900016784668,56.779998779296875,493500.0 2015-02-26,56.43000030517578,56.63999938964844,55.630001068115234,55.720001220703125,877200.0 2015-02-27,57.349998474121094,57.529998779296875,55.86000061035156,56.34000015258789,591700.0 2015-03-02,57.7599983215332,58.150001525878906,57.15999984741211,57.959999084472656,430000.0 2015-03-03,56.970001220703125,57.869998931884766,56.779998779296875,57.75,442400.0 2015-03-04,57.150001525878906,57.31999969482422,56.599998474121094,57.0,456700.0 2015-03-05,57.88999938964844,58.130001068115234,56.93000030517578,57.150001525878906,453300.0 2015-03-06,57.09000015258789,58.15999984741211,56.7599983215332,57.77000045776367,576100.0 2015-03-09,56.4900016784668,57.290000915527344,56.22999954223633,57.029998779296875,615400.0 2015-03-10,56.86000061035156,57.41999816894531,56.349998474121094,56.439998626708984,833500.0 2015-03-11,56.93000030517578,57.68000030517578,56.52000045776367,56.84000015258789,625400.0 2015-03-12,56.9900016784668,57.209999084472656,56.34000015258789,57.0,519300.0 2015-03-13,55.97999954223633,57.220001220703125,55.400001525878906,56.97999954223633,621700.0 2015-03-16,56.34000015258789,56.68000030517578,55.90999984741211,56.11000061035156,813500.0 2015-03-17,56.189998626708984,56.41999816894531,55.400001525878906,56.0,1040900.0 2015-03-18,56.380001068115234,56.709999084472656,55.709999084472656,56.119998931884766,699700.0 2015-03-19,58.31999969482422,58.38999938964844,56.189998626708984,56.29999923706055,741000.0 2015-03-20,57.18000030517578,58.52000045776367,56.779998779296875,58.52000045776367,1688700.0 2015-03-23,56.33000183105469,57.15999984741211,56.29999923706055,57.09000015258789,617900.0 2015-03-24,55.47999954223633,56.61000061035156,55.36000061035156,56.439998626708984,669300.0 2015-03-25,54.689998626708984,56.130001068115234,54.650001525878906,55.41999816894531,680700.0 2015-03-26,54.58000183105469,54.91999816894531,53.150001525878906,54.400001525878906,775800.0 2015-03-27,54.040000915527344,54.650001525878906,52.13999938964844,54.189998626708984,1696100.0 2015-03-30,54.599998474121094,55.02000045776367,53.97999954223633,54.400001525878906,844400.0 2015-03-31,53.790000915527344,54.95000076293945,53.7400016784668,54.47999954223633,834500.0 2015-04-01,52.45000076293945,53.869998931884766,52.279998779296875,53.66999816894531,1177600.0 2015-04-02,52.75,53.29999923706055,52.290000915527344,52.290000915527344,1095800.0 2015-04-06,53.06999969482422,53.40999984741211,52.2599983215332,52.619998931884766,924400.0 2015-04-07,52.54999923706055,53.7400016784668,52.5,53.349998474121094,985500.0 2015-04-08,52.720001220703125,53.15999984741211,51.650001525878906,52.709999084472656,2163600.0 2015-04-09,52.720001220703125,53.0,52.27000045776367,52.630001068115234,921300.0 2015-04-10,54.290000915527344,54.68000030517578,52.95000076293945,53.0,1917200.0 2015-04-13,53.81999969482422,54.86000061035156,53.79999923706055,54.29999923706055,828200.0 2015-04-14,53.150001525878906,54.34000015258789,53.0099983215332,53.86000061035156,457900.0 2015-04-15,52.86000061035156,53.56999969482422,52.75,53.29999923706055,721600.0 2015-04-16,52.77000045776367,53.2599983215332,52.290000915527344,52.900001525878906,601900.0 2015-04-17,53.380001068115234,53.439998626708984,52.290000915527344,52.43000030517578,762600.0 2015-04-20,54.209999084472656,54.27000045776367,53.369998931884766,53.56999969482422,597800.0 2015-04-21,56.150001525878906,58.09000015258789,55.9900016784668,58.09000015258789,1637500.0 2015-04-22,55.939998626708984,56.2599983215332,55.40999984741211,56.18000030517578,955100.0 2015-04-23,56.0099983215332,56.72999954223633,55.5,55.900001525878906,1419500.0 2015-04-24,59.18000030517578,61.2400016784668,58.880001068115234,60.93000030517578,3776100.0 2015-04-27,58.59000015258789,59.88999938964844,58.369998931884766,59.18000030517578,1176900.0 2015-04-28,59.45000076293945,59.560001373291016,57.720001220703125,58.439998626708984,1110200.0 2015-04-29,60.18000030517578,60.7400016784668,59.060001373291016,59.31999969482422,1431900.0 2015-04-30,58.84000015258789,60.130001068115234,58.7599983215332,59.599998474121094,1239200.0 2015-05-01,59.18000030517578,59.7599983215332,58.54999923706055,58.7400016784668,1084500.0 2015-05-04,60.349998474121094,60.61000061035156,59.11000061035156,59.34000015258789,651500.0 2015-05-05,59.5099983215332,60.45000076293945,58.77000045776367,60.369998931884766,859900.0 2015-05-06,58.90999984741211,59.58000183105469,58.63999938964844,59.47999954223633,721000.0 2015-05-07,58.869998931884766,59.349998474121094,58.65999984741211,58.65999984741211,483200.0 2015-05-08,59.709999084472656,60.400001525878906,59.22999954223633,59.41999816894531,468400.0 2015-05-11,59.349998474121094,59.90999984741211,59.22999954223633,59.4900016784668,351400.0 2015-05-12,58.63999938964844,59.130001068115234,57.88999938964844,59.130001068115234,489300.0 2015-05-13,58.75,59.119998931884766,58.29999923706055,58.86000061035156,525300.0 2015-05-14,59.310001373291016,59.689998626708984,58.54999923706055,59.02000045776367,439600.0 2015-05-15,59.279998779296875,59.58000183105469,59.11000061035156,59.310001373291016,279600.0 2015-05-18,59.86000061035156,60.0,59.060001373291016,59.25,490300.0 2015-05-19,59.2400016784668,60.0099983215332,59.060001373291016,59.86000061035156,566200.0 2015-05-20,59.220001220703125,59.790000915527344,59.060001373291016,59.349998474121094,336300.0 2015-05-21,59.380001068115234,59.689998626708984,58.81999969482422,59.06999969482422,418900.0 2015-05-22,59.290000915527344,59.959999084472656,58.779998779296875,59.20000076293945,320100.0 2015-05-26,59.27000045776367,59.63999938964844,58.79999923706055,59.08000183105469,459500.0 2015-05-27,59.70000076293945,59.779998779296875,58.900001525878906,59.209999084472656,327700.0 2015-05-28,61.18000030517578,61.33000183105469,59.310001373291016,59.5,1059900.0 2015-05-29,60.66999816894531,61.41999816894531,60.41999816894531,61.34000015258789,644300.0 2015-06-01,61.7400016784668,62.720001220703125,61.08000183105469,61.08000183105469,844200.0 2015-06-02,62.369998931884766,62.40999984741211,61.099998474121094,61.38999938964844,792700.0 2015-06-03,63.400001525878906,63.93000030517578,62.400001525878906,62.75,1235000.0 2015-06-04,62.790000915527344,63.36000061035156,62.38999938964844,63.11000061035156,1308800.0 2015-06-05,62.90999984741211,62.97999954223633,61.810001373291016,62.72999954223633,478300.0 2015-06-08,61.9900016784668,63.22999954223633,61.72999954223633,63.04999923706055,344900.0 2015-06-09,61.58000183105469,62.36000061035156,61.31999969482422,62.11000061035156,251300.0 2015-06-10,62.52000045776367,62.650001525878906,61.040000915527344,61.91999816894531,286500.0 2015-06-11,62.959999084472656,63.04999923706055,62.20000076293945,62.59000015258789,406400.0 2015-06-12,63.02000045776367,63.369998931884766,62.38999938964844,62.83000183105469,678700.0 2015-06-15,63.220001220703125,63.400001525878906,61.7599983215332,62.65999984741211,643600.0 2015-06-16,64.29000091552734,64.30999755859375,62.75,63.040000915527344,668500.0 2015-06-17,62.290000915527344,64.98999786376953,59.560001373291016,64.54000091552734,3297200.0 2015-06-18,62.150001525878906,63.47999954223633,62.0,62.290000915527344,783900.0 2015-06-19,63.2400016784668,63.47999954223633,62.209999084472656,62.400001525878906,991100.0 2015-06-22,63.310001373291016,63.709999084472656,62.79999923706055,63.709999084472656,497100.0 2015-06-23,62.97999954223633,63.599998474121094,62.52000045776367,63.310001373291016,664500.0 2015-06-24,61.119998931884766,63.16999816894531,60.93000030517578,63.0,959100.0 2015-06-25,61.56999969482422,62.16999816894531,61.16999816894531,61.25,790700.0 2015-06-26,62.630001068115234,62.65999984741211,61.689998626708984,61.880001068115234,735000.0 2015-06-29,61.650001525878906,62.7400016784668,61.540000915527344,62.2599983215332,862800.0 2015-06-30,62.709999084472656,63.11000061035156,61.650001525878906,62.34000015258789,843600.0 2015-07-01,63.220001220703125,63.75,62.619998931884766,63.18000030517578,786000.0 2015-07-02,63.290000915527344,64.0,62.79999923706055,63.369998931884766,1005900.0 2015-07-06,62.5,64.18000030517578,62.290000915527344,62.720001220703125,2088900.0 2015-07-07,63.5,63.65999984741211,61.779998779296875,62.790000915527344,640800.0 2015-07-08,62.7400016784668,63.709999084472656,62.099998474121094,63.2400016784668,746900.0 2015-07-09,62.20000076293945,63.369998931884766,62.0099983215332,63.36000061035156,567200.0 2015-07-10,62.939998626708984,63.150001525878906,62.2599983215332,62.84000015258789,573300.0 2015-07-13,63.61000061035156,63.81999969482422,62.68000030517578,63.2599983215332,471400.0 2015-07-14,64.30999755859375,64.51000213623047,63.529998779296875,63.529998779296875,423700.0 2015-07-15,64.62999725341797,65.04000091552734,63.970001220703125,64.5,812100.0 2015-07-16,65.37000274658203,65.58000183105469,64.70999908447266,65.05000305175781,561800.0 2015-07-17,64.93000030517578,65.62999725341797,64.72000122070312,65.45999908447266,607800.0 2015-07-20,66.04000091552734,66.45999908447266,64.94999694824219,65.08000183105469,645900.0 2015-07-21,65.16000366210938,66.44999694824219,64.73999786376953,66.44999694824219,848600.0 2015-07-22,65.2300033569336,65.52999877929688,64.7300033569336,64.83000183105469,727900.0 2015-07-23,65.58999633789062,66.52999877929688,65.16999816894531,65.73999786376953,1484200.0 2015-07-24,60.400001525878906,64.5999984741211,60.04999923706055,63.5,3805400.0 2015-07-27,60.97999954223633,60.97999954223633,58.86000061035156,59.59000015258789,1459300.0 2015-07-28,61.20000076293945,61.61000061035156,60.18000030517578,61.20000076293945,1102100.0 2015-07-29,62.599998474121094,62.70000076293945,60.72999954223633,61.47999954223633,1435400.0 2015-07-30,62.36000061035156,62.93000030517578,62.13999938964844,62.79999923706055,663600.0 2015-07-31,62.70000076293945,63.529998779296875,62.08000183105469,62.59000015258789,628800.0 2015-08-03,62.61000061035156,63.060001373291016,61.5,62.47999954223633,820200.0 2015-08-04,61.439998626708984,62.83000183105469,61.38999938964844,62.33000183105469,694700.0 2015-08-05,62.06999969482422,62.599998474121094,61.5,61.869998931884766,511600.0 2015-08-06,60.939998626708984,62.040000915527344,60.54999923706055,61.95000076293945,390800.0 2015-08-07,60.72999954223633,61.209999084472656,60.15999984741211,60.939998626708984,530000.0 2015-08-10,61.70000076293945,61.970001220703125,61.04999923706055,61.04999923706055,486300.0 2015-08-11,61.150001525878906,61.779998779296875,60.77000045776367,61.130001068115234,491300.0 2015-08-12,60.83000183105469,60.95000076293945,59.66999816894531,60.33000183105469,431300.0 2015-08-13,60.20000076293945,61.27000045776367,60.13999938964844,60.630001068115234,509500.0 2015-08-14,60.56999969482422,60.66999816894531,59.68000030517578,60.0,341500.0 2015-08-17,60.880001068115234,60.9900016784668,60.04999923706055,60.47999954223633,701000.0 2015-08-18,60.52000045776367,61.31999969482422,60.31999969482422,60.810001373291016,385200.0 2015-08-19,59.72999954223633,60.43000030517578,59.439998626708984,60.06999969482422,726200.0 2015-08-20,58.02000045776367,59.5,57.959999084472656,59.5,539500.0 2015-08-21,56.45000076293945,57.9900016784668,56.38999938964844,57.63999938964844,669400.0 2015-08-24,54.54999923706055,56.40999984741211,52.0099983215332,53.38999938964844,874200.0 2015-08-25,54.22999954223633,56.470001220703125,54.150001525878906,56.380001068115234,774500.0 2015-08-26,55.95000076293945,56.220001220703125,54.709999084472656,55.529998779296875,914200.0 2015-08-27,56.81999969482422,57.4900016784668,55.81999969482422,56.83000183105469,426800.0 2015-08-28,57.27000045776367,57.36000061035156,56.36000061035156,57.02000045776367,375000.0 2015-08-31,56.599998474121094,57.84000015258789,56.54999923706055,57.06999969482422,595700.0 2015-09-01,53.939998626708984,56.439998626708984,53.849998474121094,55.619998931884766,928800.0 2015-09-02,55.099998474121094,55.130001068115234,53.56999969482422,54.4900016784668,806800.0 2015-09-03,55.130001068115234,55.86000061035156,54.880001068115234,55.16999816894531,633000.0 2015-09-04,54.279998779296875,54.869998931884766,53.75,54.439998626708984,510000.0 2015-09-08,55.400001525878906,55.52000045776367,54.70000076293945,55.209999084472656,474800.0 2015-09-09,54.970001220703125,56.209999084472656,54.849998474121094,56.029998779296875,332500.0 2015-09-10,55.189998626708984,55.84000015258789,54.34000015258789,54.689998626708984,369700.0 2015-09-11,55.54999923706055,56.900001525878906,55.09000015258789,55.529998779296875,631300.0 2015-09-14,55.61000061035156,55.880001068115234,55.380001068115234,55.65999984741211,563000.0 2015-09-15,56.52000045776367,56.65999984741211,55.029998779296875,55.84000015258789,484800.0 2015-09-16,56.599998474121094,56.790000915527344,56.119998931884766,56.33000183105469,447100.0 2015-09-17,58.45000076293945,59.470001220703125,56.45000076293945,56.72999954223633,755700.0 2015-09-18,57.41999816894531,58.540000915527344,57.2400016784668,57.7400016784668,686200.0 2015-09-21,57.0099983215332,58.06999969482422,56.68000030517578,57.5,421300.0 2015-09-22,56.869998931884766,56.97999954223633,56.119998931884766,56.45000076293945,562000.0 2015-09-23,57.209999084472656,57.540000915527344,56.709999084472656,56.849998474121094,323800.0 2015-09-24,56.959999084472656,57.099998474121094,56.09000015258789,56.810001373291016,361600.0 2015-09-25,56.650001525878906,57.790000915527344,55.90999984741211,57.369998931884766,702200.0 2015-09-28,55.33000183105469,56.470001220703125,54.63999938964844,56.16999816894531,881200.0 2015-09-29,55.90999984741211,56.79999923706055,55.150001525878906,55.5099983215332,742600.0 2015-09-30,56.7599983215332,56.939998626708984,55.5099983215332,56.2400016784668,847200.0 2015-10-01,55.439998626708984,56.790000915527344,55.0,56.58000183105469,882300.0 2015-10-02,56.90999984741211,56.970001220703125,54.689998626708984,54.90999984741211,693300.0 2015-10-05,58.470001220703125,58.59000015258789,57.29999923706055,57.29999923706055,744700.0 2015-10-06,55.75,58.959999084472656,55.529998779296875,58.54999923706055,721000.0 2015-10-07,56.54999923706055,56.83000183105469,55.369998931884766,56.04999923706055,671300.0 2015-10-08,56.22999954223633,56.959999084472656,55.43000030517578,56.59000015258789,450100.0 2015-10-09,56.38999938964844,56.630001068115234,55.68000030517578,56.33000183105469,689300.0 2015-10-12,57.2599983215332,57.65999984741211,56.380001068115234,56.45000076293945,355600.0 2015-10-13,56.209999084472656,57.529998779296875,56.15999984741211,56.83000183105469,747400.0 2015-10-14,56.5,57.04999923706055,55.31999969482422,56.52000045776367,742500.0 2015-10-15,60.650001525878906,60.93000030517578,56.97999954223633,57.130001068115234,1555900.0 2015-10-16,60.650001525878906,61.41999816894531,59.84000015258789,60.83000183105469,653000.0 2015-10-19,61.099998474121094,61.72999954223633,60.33000183105469,60.470001220703125,769600.0 2015-10-20,61.97999954223633,62.0,60.720001220703125,61.279998779296875,821200.0 2015-10-21,61.59000015258789,62.439998626708984,60.7400016784668,62.439998626708984,700000.0 2015-10-22,60.779998779296875,61.900001525878906,60.349998474121094,61.7599983215332,2557600.0 2015-10-23,67.97000122070312,68.4800033569336,64.4000015258789,64.5,2609100.0 2015-10-26,68.2699966430664,68.43000030517578,66.18000030517578,67.0,1298000.0 2015-10-27,67.08999633789062,68.16000366210938,66.22000122070312,68.0,1255500.0 2015-10-28,66.30000305175781,67.12000274658203,65.38999938964844,67.12000274658203,1379500.0 2015-10-29,65.69999694824219,66.47000122070312,65.27999877929688,66.47000122070312,1193900.0 2015-10-30,65.45999908447266,65.97000122070312,64.55999755859375,65.38999938964844,923900.0 2015-11-02,66.37000274658203,67.08000183105469,65.1500015258789,65.76000213623047,891900.0 2015-11-03,66.93000030517578,66.95999908447266,65.61000061035156,66.19999694824219,464600.0 2015-11-04,66.52999877929688,67.30999755859375,65.9800033569336,67.18000030517578,340100.0 2015-11-05,66.38999938964844,66.80000305175781,65.77999877929688,66.5999984741211,322100.0 2015-11-06,67.16999816894531,67.19000244140625,65.94000244140625,66.16000366210938,334200.0 2015-11-09,67.08000183105469,67.9800033569336,66.56999969482422,66.93000030517578,496500.0 2015-11-10,66.0999984741211,67.11000061035156,64.69000244140625,66.66000366210938,1177000.0 2015-11-11,65.58999633789062,66.19000244140625,65.43000030517578,66.0,741000.0 2015-11-12,64.0,65.5999984741211,63.880001068115234,65.04000091552734,483800.0 2015-11-13,63.66999816894531,64.36000061035156,63.599998474121094,64.0,475300.0 2015-11-16,65.1500015258789,65.2300033569336,63.04999923706055,63.650001525878906,699300.0 2015-11-17,65.27999877929688,66.41000366210938,65.11000061035156,65.33000183105469,642800.0 2015-11-18,66.33000183105469,66.72000122070312,65.13999938964844,66.62999725341797,436300.0 2015-11-19,67.38999938964844,67.45999908447266,66.0,66.37999725341797,802100.0 2015-11-20,67.19000244140625,67.95999908447266,66.91999816894531,67.36000061035156,454000.0 2015-11-23,67.20999908447266,67.68000030517578,66.91999816894531,67.04000091552734,595500.0 2015-11-24,67.25,67.30000305175781,66.19000244140625,67.0,663600.0 2015-11-25,67.76000213623047,67.97000122070312,67.22000122070312,67.45999908447266,321500.0 2015-11-27,67.6500015258789,67.97000122070312,67.25,67.7300033569336,141200.0 2015-11-30,66.73999786376953,68.0,66.44999694824219,67.79000091552734,424900.0 2015-12-01,67.08999633789062,67.2300033569336,66.1500015258789,66.86000061035156,301900.0 2015-12-02,67.93000030517578,68.33000183105469,67.08999633789062,67.33999633789062,580600.0 2015-12-03,65.81999969482422,68.41999816894531,65.58000183105469,68.33000183105469,517900.0 2015-12-04,65.55999755859375,66.29000091552734,64.5199966430664,65.80000305175781,588700.0 2015-12-07,66.47000122070312,66.58999633789062,65.05999755859375,65.70999908447266,308400.0 2015-12-08,66.58000183105469,66.72000122070312,65.12999725341797,66.2300033569336,341900.0 2015-12-09,64.83999633789062,66.95999908447266,64.5199966430664,66.16999816894531,353500.0 2015-12-10,65.02999877929688,66.3499984741211,64.45999908447266,65.04000091552734,370700.0 2015-12-11,65.08999633789062,65.3499984741211,64.02999877929688,64.69000244140625,434900.0 2015-12-14,65.04000091552734,65.69000244140625,64.4000015258789,65.19999694824219,346500.0 2015-12-15,65.83999633789062,66.16000366210938,64.58000183105469,65.69000244140625,342600.0 2015-12-16,65.76000213623047,66.30999755859375,63.189998626708984,66.11000061035156,286900.0 2015-12-17,64.7699966430664,65.94000244140625,64.11000061035156,65.75,248500.0 2015-12-18,64.16000366210938,64.72000122070312,63.849998474121094,64.41000366210938,659700.0 2015-12-21,64.20999908447266,64.68000030517578,63.72999954223633,64.45999908447266,319700.0 2015-12-22,65.41999816894531,65.8499984741211,64.0999984741211,64.72000122070312,305400.0 2015-12-23,65.12000274658203,65.91000366210938,63.84000015258789,65.75,364600.0 2015-12-24,65.38999938964844,65.7300033569336,65.22000122070312,65.36000061035156,243500.0 2015-12-28,66.33999633789062,66.48999786376953,65.0999984741211,65.0999984741211,303000.0 2015-12-29,66.37000274658203,67.37000274658203,66.01000213623047,66.93000030517578,212000.0 2015-12-30,66.0999984741211,66.63999938964844,66.06999969482422,66.41000366210938,212500.0 2015-12-31,65.8499984741211,67.37000274658203,65.79000091552734,66.5,545800.0 2016-01-04,64.2699966430664,65.0,63.43000030517578,64.98999786376953,987300.0 2016-01-05,64.94999694824219,67.0,64.63999938964844,64.63999938964844,746600.0 2016-01-06,64.87000274658203,65.81999969482422,64.02999877929688,64.11000061035156,877500.0 2016-01-07,63.5,64.88999938964844,62.90999984741211,63.529998779296875,768700.0 2016-01-08,64.52999877929688,66.0999984741211,63.939998626708984,64.37999725341797,916000.0 2016-01-11,61.0,64.94999694824219,60.439998626708984,64.77999877929688,884900.0 2016-01-12,61.77000045776367,62.209999084472656,60.61000061035156,61.0,383600.0 2016-01-13,58.86000061035156,62.029998779296875,58.68000030517578,61.88999938964844,482100.0 2016-01-14,59.9900016784668,60.52000045776367,58.18000030517578,59.310001373291016,408300.0 2016-01-15,59.86000061035156,59.86000061035156,57.83000183105469,58.70000076293945,460400.0 2016-01-19,59.77000045776367,61.04999923706055,59.310001373291016,60.27000045776367,605600.0 2016-01-20,60.33000183105469,60.939998626708984,57.310001373291016,59.15999984741211,740200.0 2016-01-21,60.72999954223633,61.349998474121094,59.880001068115234,60.459999084472656,397800.0 2016-01-22,60.95000076293945,61.459999084472656,59.86000061035156,61.18000030517578,697300.0 2016-01-25,60.38999938964844,61.33000183105469,60.16999816894531,60.810001373291016,333800.0 2016-01-26,62.209999084472656,62.34000015258789,59.939998626708984,60.470001220703125,342400.0 2016-01-27,61.41999816894531,62.939998626708984,61.209999084472656,62.400001525878906,366200.0 2016-01-28,59.5099983215332,62.20000076293945,58.43000030517578,61.58000183105469,1244500.0 2016-01-29,66.13999938964844,69.36000061035156,62.88999938964844,64.5,2197900.0 2016-02-01,67.55000305175781,68.02999877929688,65.58000183105469,66.11000061035156,1052800.0 2016-02-02,67.54000091552734,67.75,65.56999969482422,65.6500015258789,837100.0 2016-02-03,67.16999816894531,68.0,65.25,67.76000213623047,587200.0 2016-02-04,67.37999725341797,67.98999786376953,66.58999633789062,67.01000213623047,398100.0 2016-02-05,65.87000274658203,67.33999633789062,65.0199966430664,67.0999984741211,557900.0 2016-02-08,58.650001525878906,65.0,57.5099983215332,65.0,1550000.0 2016-02-09,58.65999984741211,59.7400016784668,58.04999923706055,58.220001220703125,989900.0 2016-02-10,60.130001068115234,62.68000030517578,58.689998626708984,59.209999084472656,1135100.0 2016-02-11,58.790000915527344,59.720001220703125,57.75,59.209999084472656,724100.0 2016-02-12,58.779998779296875,59.95000076293945,58.0,59.7400016784668,512400.0 2016-02-16,61.869998931884766,61.95000076293945,58.959999084472656,59.61000061035156,741900.0 2016-02-17,63.099998474121094,63.65999984741211,61.060001373291016,62.06999969482422,609400.0 2016-02-18,62.880001068115234,63.83000183105469,62.38999938964844,63.619998931884766,447000.0 2016-02-19,63.290000915527344,63.439998626708984,61.439998626708984,62.349998474121094,289200.0 2016-02-22,64.33000183105469,64.66000366210938,63.68000030517578,63.77000045776367,398000.0 2016-02-23,62.939998626708984,64.5,62.81999969482422,63.41999816894531,427600.0 2016-02-24,63.31999969482422,63.54999923706055,61.4900016784668,62.2400016784668,407400.0 2016-02-25,64.45999908447266,64.5,62.25,63.5,354400.0 2016-02-26,65.4000015258789,65.62000274658203,64.16000366210938,64.19999694824219,422600.0 2016-02-29,66.02999877929688,66.25,65.08000183105469,65.31999969482422,627300.0 2016-03-01,67.86000061035156,68.08000183105469,65.7699966430664,66.26000213623047,694800.0 2016-03-02,68.51000213623047,68.62000274658203,66.72000122070312,67.9800033569336,562600.0 2016-03-03,69.44000244140625,69.58000183105469,67.7699966430664,68.58999633789062,465600.0 2016-03-04,70.38999938964844,70.5999984741211,68.4800033569336,69.4800033569336,772600.0 2016-03-07,71.55000305175781,71.6500015258789,69.83999633789062,70.3499984741211,618500.0 2016-03-08,70.5999984741211,71.51000213623047,69.83999633789062,71.06999969482422,843200.0 2016-03-09,70.69000244140625,71.13999938964844,70.12999725341797,70.66000366210938,718300.0 2016-03-10,70.41999816894531,71.08000183105469,69.44999694824219,70.62999725341797,691800.0 2016-03-11,72.30000305175781,72.75,70.83999633789062,71.22000122070312,652800.0 2016-03-14,72.20999908447266,72.55999755859375,71.12000274658203,71.58000183105469,488000.0 2016-03-15,71.04000091552734,72.73999786376953,70.81999969482422,71.97000122070312,616200.0 2016-03-16,72.63999938964844,72.83000183105469,70.41000366210938,70.5999984741211,702500.0 2016-03-17,68.47000122070312,69.23999786376953,66.79000091552734,68.66999816894531,3110900.0 2016-03-18,68.9000015258789,69.43000030517578,68.25,68.5,1293300.0 2016-03-21,68.80000305175781,69.87999725341797,68.45999908447266,69.22000122070312,892500.0 2016-03-22,69.81999969482422,69.87999725341797,68.44000244140625,68.70999908447266,673000.0 2016-03-23,69.77999877929688,70.4000015258789,69.51000213623047,69.91000366210938,689700.0 2016-03-24,70.2300033569336,70.3499984741211,68.80999755859375,69.5999984741211,597200.0 2016-03-28,70.3499984741211,70.68000030517578,69.69999694824219,70.33999633789062,782800.0 2016-03-29,72.47000122070312,72.62999725341797,69.70999908447266,70.05999755859375,923800.0 2016-03-30,72.01000213623047,73.43000030517578,71.94000244140625,72.52999877929688,616900.0 2016-03-31,72.69000244140625,73.55000305175781,71.97000122070312,72.0,996000.0 2016-04-01,73.0199966430664,73.45999908447266,71.9000015258789,72.56999969482422,564700.0 2016-04-04,73.33999633789062,73.83000183105469,72.29000091552734,73.30000305175781,606300.0 2016-04-05,72.18000030517578,73.05999755859375,71.93000030517578,72.91999816894531,628900.0 2016-04-06,73.55000305175781,73.58000183105469,71.91000366210938,72.08999633789062,636100.0 2016-04-07,72.48999786376953,73.62000274658203,72.30000305175781,73.56999969482422,627200.0 2016-04-08,73.05999755859375,73.31999969482422,72.36000061035156,73.16999816894531,377000.0 2016-04-11,73.31999969482422,74.20999908447266,72.98999786376953,73.25,420900.0 2016-04-12,73.08999633789062,73.69999694824219,72.70999908447266,73.37000274658203,367500.0 2016-04-13,73.08999633789062,73.48999786376953,72.87000274658203,73.22000122070312,502500.0 2016-04-14,73.12999725341797,73.43000030517578,72.62000274658203,73.16000366210938,317800.0 2016-04-15,73.47000122070312,73.66999816894531,72.75,72.9800033569336,488100.0 2016-04-18,73.62999725341797,74.02999877929688,73.12999725341797,73.44999694824219,580300.0 2016-04-19,72.9000015258789,74.12999725341797,72.70999908447266,74.06999969482422,433800.0 2016-04-20,73.55000305175781,74.02999877929688,72.4800033569336,73.41999816894531,906200.0 2016-04-21,73.30000305175781,74.19999694824219,73.04000091552734,73.7300033569336,440800.0 2016-04-22,73.87000274658203,73.87999725341797,72.94000244140625,73.30000305175781,702600.0 2016-04-25,74.27999877929688,74.5199966430664,73.54000091552734,73.79000091552734,459600.0 2016-04-26,74.69999694824219,75.16999816894531,74.05000305175781,74.7300033569336,568000.0 2016-04-27,74.77999877929688,74.98999786376953,73.6500015258789,74.04000091552734,448900.0 2016-04-28,73.69999694824219,75.73999786376953,73.41000366210938,74.41999816894531,871800.0 2016-04-29,72.19000244140625,75.69000244140625,70.02999877929688,75.05000305175781,1508900.0 2016-05-02,75.0999984741211,75.11000061035156,72.38999938964844,72.55999755859375,1374800.0 2016-05-03,74.9000015258789,75.41000366210938,73.97000122070312,74.0999984741211,1097700.0 2016-05-04,74.80000305175781,75.08000183105469,74.05000305175781,74.4000015258789,802900.0 2016-05-05,75.55999755859375,76.29000091552734,74.26000213623047,74.36000061035156,1268400.0 2016-05-06,74.69999694824219,75.62999725341797,73.8499984741211,75.05000305175781,983100.0 2016-05-09,75.58000183105469,76.5199966430664,74.4800033569336,74.4800033569336,930700.0 2016-05-10,76.55999755859375,77.08999633789062,75.98999786376953,76.30000305175781,731500.0 2016-05-11,76.33000183105469,77.19000244140625,76.01000213623047,77.08999633789062,632700.0 2016-05-12,75.72000122070312,77.19000244140625,75.13999938964844,76.4000015258789,550300.0 2016-05-13,76.08000183105469,76.80000305175781,75.47000122070312,75.47000122070312,478700.0 2016-05-16,76.9800033569336,77.5999984741211,76.36000061035156,76.4000015258789,569000.0 2016-05-17,75.95999908447266,77.31999969482422,75.76000213623047,77.12999725341797,690800.0 2016-05-18,76.02999877929688,77.11000061035156,75.5199966430664,75.9000015258789,1030700.0 2016-05-19,75.97000122070312,77.08999633789062,74.91999816894531,75.62000274658203,664000.0 2016-05-20,77.43000030517578,78.25,76.13999938964844,76.4800033569336,783600.0 2016-05-23,77.37999725341797,78.27999877929688,77.19000244140625,77.69999694824219,1013700.0 2016-05-24,78.77999877929688,78.94000244140625,77.54000091552734,78.04000091552734,808400.0 2016-05-25,79.0,79.45999908447266,78.29000091552734,78.83000183105469,951600.0 2016-05-26,78.73999786376953,79.0999984741211,78.05999755859375,79.0199966430664,619200.0 2016-05-27,79.18000030517578,79.58000183105469,78.29000091552734,78.58999633789062,653000.0 2016-05-31,78.83000183105469,79.79000091552734,78.72000122070312,79.18000030517578,789300.0 2016-06-01,79.22000122070312,79.66000366210938,78.44999694824219,78.91999816894531,679300.0 2016-06-02,79.62999725341797,79.63999938964844,79.0,79.0199966430664,756500.0 2016-06-03,78.4000015258789,79.5999984741211,78.27999877929688,79.5999984741211,897200.0 2016-06-06,78.69999694824219,79.0199966430664,77.91000366210938,78.41000366210938,701800.0 2016-06-07,78.83999633789062,79.30000305175781,78.3499984741211,78.83999633789062,518600.0 2016-06-08,79.37000274658203,79.58000183105469,78.4000015258789,78.97000122070312,481600.0 2016-06-09,79.69000244140625,79.77999877929688,78.9800033569336,79.0999984741211,431400.0 2016-06-10,78.83000183105469,79.23999786376953,78.56999969482422,78.94999694824219,444300.0 2016-06-13,78.25,79.55999755859375,78.23999786376953,78.61000061035156,414500.0 2016-06-14,78.95999908447266,79.12000274658203,77.69999694824219,78.0,376700.0 2016-06-15,79.25,79.62999725341797,78.94999694824219,79.38999938964844,673600.0 2016-06-16,79.3499984741211,79.58000183105469,78.30999755859375,78.94999694824219,626600.0 2016-06-17,79.16999816894531,79.66000366210938,78.52999877929688,79.19999694824219,756800.0 2016-06-20,79.66999816894531,81.0,79.61000061035156,80.16999816894531,662800.0 2016-06-21,79.33999633789062,79.94000244140625,78.94000244140625,79.51000213623047,627100.0 2016-06-22,80.41999816894531,80.52999877929688,78.83999633789062,79.38999938964844,577400.0 2016-06-23,81.81999969482422,81.9800033569336,79.88999938964844,81.19000244140625,647600.0 2016-06-24,79.0,80.18000030517578,78.13999938964844,78.8499984741211,850500.0 2016-06-27,77.20999908447266,79.23999786376953,77.06999969482422,78.33000183105469,589300.0 2016-06-28,78.62000274658203,78.6500015258789,77.4000015258789,77.87000274658203,642500.0 2016-06-29,79.8499984741211,79.98999786376953,78.95999908447266,79.3499984741211,602900.0 2016-06-30,80.55000305175781,80.56999969482422,79.37000274658203,79.91000366210938,659900.0 2016-07-01,82.54000091552734,82.56999969482422,80.30999755859375,80.73999786376953,658700.0 2016-07-05,80.87000274658203,82.62999725341797,80.30000305175781,82.55000305175781,473800.0 2016-07-06,81.25,81.9000015258789,80.5,80.70999908447266,1005000.0 2016-07-07,81.88999938964844,83.18000030517578,81.37999725341797,82.18000030517578,780600.0 2016-07-08,82.93000030517578,83.30000305175781,81.91999816894531,82.20999908447266,647000.0 2016-07-11,83.37000274658203,83.7699966430664,82.93000030517578,83.48999786376953,526000.0 2016-07-12,84.37000274658203,84.75,83.7699966430664,83.9800033569336,735000.0 2016-07-13,83.05999755859375,84.80000305175781,82.9000015258789,84.37000274658203,640200.0 2016-07-14,83.25,83.91999816894531,82.95999908447266,83.6500015258789,451800.0 2016-07-15,82.41999816894531,83.95999908447266,82.0,83.3499984741211,564300.0 2016-07-18,82.87000274658203,82.9800033569336,82.4000015258789,82.4000015258789,427200.0 2016-07-19,82.9800033569336,83.3499984741211,82.73999786376953,83.19999694824219,451700.0 2016-07-20,83.41000366210938,83.91000366210938,83.33999633789062,83.58999633789062,557000.0 2016-07-21,82.72000122070312,84.12000274658203,82.30999755859375,83.68000030517578,553600.0 2016-07-22,84.58999633789062,84.5999984741211,82.5999984741211,83.0,509600.0 2016-07-25,84.16999816894531,84.66999816894531,83.7699966430664,84.62999725341797,355900.0 2016-07-26,85.61000061035156,85.66000366210938,84.1500015258789,84.1500015258789,467000.0 2016-07-27,85.1500015258789,85.7699966430664,84.55999755859375,85.56999969482422,367000.0 2016-07-28,85.27999877929688,86.19999694824219,84.4000015258789,85.36000061035156,1102700.0 2016-07-29,89.1500015258789,89.58000183105469,85.1500015258789,85.25,1811000.0 2016-08-01,89.69000244140625,90.0999984741211,88.6500015258789,89.48999786376953,566200.0 2016-08-02,90.37999725341797,90.61000061035156,89.26000213623047,89.31999969482422,800700.0 2016-08-03,91.94999694824219,92.04000091552734,90.0199966430664,90.5199966430664,1043500.0 2016-08-04,91.72000122070312,92.4000015258789,90.68000030517578,91.9800033569336,1130700.0 2016-08-05,91.83000183105469,92.61000061035156,91.41999816894531,92.0,879900.0 2016-08-08,91.80000305175781,92.4000015258789,91.47000122070312,92.20999908447266,780000.0 2016-08-09,93.16000366210938,93.2699966430664,91.87000274658203,91.9800033569336,629900.0 2016-08-10,93.37000274658203,93.9000015258789,93.12000274658203,93.47000122070312,705100.0 2016-08-11,94.62999725341797,95.05000305175781,93.37000274658203,93.37999725341797,646800.0 2016-08-12,95.6500015258789,95.77999877929688,94.55999755859375,94.83999633789062,888900.0 2016-08-15,96.0,96.12999725341797,94.86000061035156,95.62000274658203,640700.0 2016-08-16,94.70999908447266,95.93000030517578,94.62999725341797,95.83000183105469,277700.0 2016-08-17,93.02999877929688,95.0,92.33000183105469,94.81999969482422,1081600.0 2016-08-18,94.70999908447266,95.2300033569336,92.48999786376953,92.48999786376953,1060300.0 2016-08-19,94.81999969482422,95.58999633789062,94.0199966430664,94.47000122070312,411100.0 2016-08-22,94.4000015258789,95.4000015258789,94.22000122070312,94.5199966430664,561600.0 2016-08-23,93.61000061035156,94.5999984741211,93.2699966430664,94.5,805700.0 2016-08-24,92.41000366210938,93.62999725341797,92.18000030517578,93.5999984741211,721500.0 2016-08-25,92.0199966430664,92.70999908447266,90.56999969482422,92.4000015258789,1019900.0 2016-08-26,92.66999816894531,93.79000091552734,92.0999984741211,92.0999984741211,618600.0 2016-08-29,93.44999694824219,93.81999969482422,92.73999786376953,92.9800033569336,571200.0 2016-08-30,93.19000244140625,93.72000122070312,92.44999694824219,93.51000213623047,868600.0 2016-08-31,92.9000015258789,93.44000244140625,92.33999633789062,93.05000305175781,670200.0 2016-09-01,93.76000213623047,93.91999816894531,92.4000015258789,93.19999694824219,643300.0 2016-09-02,95.77999877929688,95.94000244140625,94.43000030517578,94.43000030517578,869900.0 2016-09-06,95.26000213623047,96.56999969482422,94.38999938964844,96.2300033569336,653100.0 2016-09-07,96.29000091552734,96.4800033569336,95.37999725341797,95.37999725341797,819800.0 2016-09-08,95.4000015258789,96.9000015258789,95.19999694824219,96.25,473600.0 2016-09-09,91.79000091552734,95.44000244140625,91.51000213623047,94.56999969482422,988200.0 2016-09-12,93.12000274658203,93.3499984741211,91.0199966430664,91.56999969482422,975800.0 2016-09-13,91.9800033569336,93.5999984741211,91.31999969482422,92.61000061035156,577700.0 2016-09-14,92.3499984741211,92.58999633789062,91.44999694824219,92.0999984741211,662300.0 2016-09-15,92.93000030517578,93.58999633789062,92.04000091552734,92.94999694824219,928300.0 2016-09-16,93.83999633789062,94.0999984741211,92.47000122070312,92.86000061035156,1032700.0 2016-09-19,94.12999725341797,95.44000244140625,93.5,93.88999938964844,521200.0 2016-09-20,93.69999694824219,94.9800033569336,93.66999816894531,94.79000091552734,919800.0 2016-09-21,95.33999633789062,95.69999694824219,93.47000122070312,93.76000213623047,1333100.0 2016-09-22,95.66999816894531,96.2300033569336,95.45999908447266,95.9800033569336,1132600.0 2016-09-23,94.12999725341797,95.55000305175781,93.7300033569336,95.30000305175781,422800.0 2016-09-26,93.08999633789062,94.12999725341797,92.86000061035156,94.06999969482422,504400.0 2016-09-27,94.44000244140625,94.6500015258789,93.06999969482422,93.48999786376953,578000.0 2016-09-28,94.5999984741211,94.69999694824219,93.58999633789062,94.54000091552734,318100.0 2016-09-29,92.41000366210938,94.51000213623047,91.63999938964844,94.51000213623047,557900.0 2016-09-30,93.75,94.5199966430664,92.33000183105469,92.5,615900.0 2016-10-03,90.20999908447266,92.30000305175781,88.19999694824219,92.04000091552734,1614400.0 2016-10-04,89.45999908447266,91.68000030517578,88.75,90.58000183105469,840200.0 2016-10-05,89.4800033569336,90.33999633789062,89.18000030517578,89.51000213623047,749700.0 2016-10-06,89.44000244140625,90.1500015258789,88.91999816894531,89.08999633789062,871400.0 2016-10-07,89.68000030517578,90.0,88.5,89.7699966430664,698300.0 2016-10-10,91.08000183105469,92.18000030517578,89.70999908447266,89.70999908447266,535500.0 2016-10-11,89.61000061035156,92.04000091552734,88.80000305175781,91.31999969482422,654800.0 2016-10-12,90.26000213623047,90.55999755859375,89.11000061035156,90.0199966430664,499900.0 2016-10-13,90.94999694824219,91.44000244140625,89.47000122070312,89.95999908447266,641900.0 2016-10-14,90.87999725341797,91.81999969482422,90.56999969482422,91.05000305175781,630800.0 2016-10-17,89.79000091552734,91.2699966430664,89.3499984741211,90.72000122070312,644400.0 2016-10-18,90.41000366210938,91.18000030517578,90.29000091552734,90.9000015258789,537300.0 2016-10-19,91.01000213623047,91.5199966430664,90.25,91.11000061035156,501700.0 2016-10-20,91.52999877929688,91.61000061035156,90.66999816894531,91.0,400800.0 2016-10-21,89.5,90.62000274658203,88.86000061035156,90.5,1010300.0 2016-10-24,89.26000213623047,91.05000305175781,89.04000091552734,90.0,845000.0 2016-10-25,87.5,89.98999786376953,87.12000274658203,89.98999786376953,699100.0 2016-10-26,84.5199966430664,87.0,84.18000030517578,87.0,1181800.0 2016-10-27,84.13999938964844,84.9000015258789,83.2699966430664,84.9000015258789,807000.0 2016-10-28,85.16999816894531,86.62999725341797,83.30000305175781,83.80000305175781,753500.0 2016-10-31,85.91999816894531,86.3499984741211,83.62999725341797,85.30999755859375,1377400.0 2016-11-01,84.55999755859375,86.7300033569336,83.7699966430664,85.86000061035156,1308400.0 2016-11-02,85.20999908447266,86.7300033569336,84.20999908447266,84.4800033569336,1150600.0 2016-11-03,86.08000183105469,87.01000213623047,85.41999816894531,85.70999908447266,585300.0 2016-11-04,85.7300033569336,86.54000091552734,85.55999755859375,86.08999633789062,719100.0 2016-11-07,87.86000061035156,88.69000244140625,86.37999725341797,87.13999938964844,1237200.0 2016-11-08,88.79000091552734,91.95999908447266,86.72000122070312,89.88999938964844,2245900.0 2016-11-09,90.87999725341797,91.37999725341797,87.19000244140625,87.7699966430664,1182900.0 2016-11-10,90.5999984741211,92.62000274658203,88.73999786376953,91.7699966430664,911900.0 2016-11-11,91.54000091552734,92.1500015258789,89.81999969482422,90.51000213623047,925200.0 2016-11-14,90.22000122070312,92.87000274658203,89.98999786376953,92.05999755859375,1109600.0 2016-11-15,93.94999694824219,94.55999755859375,90.5199966430664,90.5199966430664,1372700.0 2016-11-16,94.04000091552734,95.33999633789062,93.20999908447266,93.41999816894531,987400.0 2016-11-17,97.23999786376953,97.27999877929688,93.72000122070312,93.75,1291300.0 2016-11-18,94.83999633789062,98.62000274658203,94.80000305175781,97.7300033569336,951300.0 2016-11-21,96.18000030517578,97.0999984741211,94.25,94.75,878200.0 2016-11-22,94.45999908447266,95.11000061035156,93.19000244140625,95.0,1101900.0 2016-11-23,95.55000305175781,96.08000183105469,94.05000305175781,94.05000305175781,765400.0 2016-11-25,96.19000244140625,96.87999725341797,95.7300033569336,96.44000244140625,510800.0 2016-11-28,95.33999633789062,98.11000061035156,95.01000213623047,96.33000183105469,1035900.0 2016-11-29,95.51000213623047,96.2300033569336,94.94000244140625,95.94999694824219,1086200.0 2016-11-30,93.05000305175781,95.44999694824219,92.30999755859375,95.0,4981800.0 2016-12-01,92.54000091552734,93.68000030517578,91.45999908447266,93.12000274658203,1439500.0 2016-12-02,92.45999908447266,94.16000366210938,92.25,92.30000305175781,789200.0 2016-12-05,94.01000213623047,94.70999908447266,93.20999908447266,93.26000213623047,880300.0 2016-12-06,96.23999786376953,96.37000274658203,92.73999786376953,94.6500015258789,1175900.0 2016-12-07,98.13999938964844,98.22000122070312,95.25,98.16999816894531,1484600.0 2016-12-08,99.30000305175781,99.58000183105469,97.47000122070312,97.88999938964844,925000.0 2016-12-09,98.62000274658203,100.66999816894531,98.43000030517578,99.83999633789062,1192000.0 2016-12-12,98.52999877929688,99.4800033569336,97.62000274658203,97.98999786376953,1030900.0 2016-12-13,99.1500015258789,100.5,97.94000244140625,99.69000244140625,752500.0 2016-12-14,98.5999984741211,99.93000030517578,98.05000305175781,99.05000305175781,725200.0 2016-12-15,100.2699966430664,100.58999633789062,98.25,98.93000030517578,829900.0 2016-12-16,101.13999938964844,101.79000091552734,100.0199966430664,100.18000030517578,1401900.0 2016-12-19,100.25,102.0999984741211,100.08999633789062,101.55999755859375,738700.0 2016-12-20,99.38999938964844,100.9000015258789,99.05000305175781,100.12999725341797,616400.0 2016-12-21,98.70999908447266,99.76000213623047,98.3499984741211,99.76000213623047,530200.0 2016-12-22,98.20999908447266,99.16000366210938,97.98999786376953,98.93000030517578,563500.0 2016-12-23,98.5,98.69000244140625,97.91000366210938,98.38999938964844,419700.0 2016-12-27,98.66000366210938,99.44999694824219,98.58999633789062,98.70999908447266,385500.0 2016-12-28,96.80000305175781,99.23999786376953,96.5,98.5999984741211,505600.0 2016-12-29,96.95999908447266,97.58999633789062,96.55000305175781,97.08999633789062,457200.0 2016-12-30,96.12999725341797,97.3499984741211,95.83999633789062,97.12000274658203,489400.0 2017-01-03,96.95999908447266,98.33000183105469,95.80000305175781,96.48999786376953,816700.0 2017-01-04,97.7699966430664,98.81999969482422,96.80000305175781,96.8499984741211,675500.0 2017-01-05,94.81999969482422,97.7699966430664,94.41000366210938,97.5199966430664,731700.0 2017-01-06,94.08000183105469,95.73999786376953,93.5999984741211,94.81999969482422,998400.0 2017-01-09,94.79000091552734,95.87000274658203,93.51000213623047,94.12999725341797,1033000.0 2017-01-10,96.12999725341797,96.79000091552734,94.1500015258789,94.61000061035156,781200.0 2017-01-11,96.0,96.76000213623047,95.05999755859375,96.06999969482422,600000.0 2017-01-12,95.55000305175781,95.8499984741211,94.4000015258789,95.56999969482422,513500.0 2017-01-13,96.01000213623047,96.63999938964844,95.27999877929688,95.6500015258789,516400.0 2017-01-17,95.33999633789062,96.16999816894531,94.62999725341797,95.47000122070312,539500.0 2017-01-18,94.41999816894531,96.11000061035156,93.83000183105469,95.79000091552734,794100.0 2017-01-19,90.55000305175781,91.8499984741211,90.20999908447266,91.51000213623047,2107500.0 2017-01-20,91.69999694824219,92.02999877929688,90.86000061035156,90.88999938964844,822200.0 2017-01-23,92.04000091552734,92.47000122070312,91.44000244140625,91.58000183105469,673000.0 2017-01-24,91.6500015258789,92.66999816894531,90.77999877929688,92.52999877929688,848700.0 2017-01-25,93.41000366210938,93.5999984741211,91.76000213623047,91.87999725341797,449200.0 2017-01-26,92.2300033569336,93.55999755859375,91.83999633789062,93.45999908447266,594600.0 2017-01-27,90.93000030517578,92.47000122070312,89.95999908447266,91.66999816894531,1719100.0 2017-01-30,89.9800033569336,90.08999633789062,88.55999755859375,89.63999938964844,1433400.0 2017-01-31,91.69000244140625,91.75,89.31999969482422,91.69000244140625,1693000.0 2017-02-01,97.25,102.0,95.43000030517578,97.0,3782000.0 2017-02-02,95.12999725341797,98.54000091552734,94.72000122070312,97.37999725341797,1761600.0 2017-02-03,95.81999969482422,96.5199966430664,94.13999938964844,95.43000030517578,1104700.0 2017-02-06,93.8499984741211,96.23999786376953,93.30000305175781,96.0,1238500.0 2017-02-07,93.6500015258789,94.5,93.08999633789062,94.30999755859375,954100.0 2017-02-08,94.16999816894531,94.19000244140625,92.61000061035156,93.25,599400.0 2017-02-09,95.9800033569336,96.48999786376953,94.19999694824219,94.19999694824219,670500.0 2017-02-10,96.97000122070312,97.22000122070312,95.16999816894531,95.95999908447266,740500.0 2017-02-13,97.61000061035156,98.0199966430664,96.4000015258789,96.91999816894531,592100.0 2017-02-14,98.38999938964844,99.27999877929688,97.30999755859375,97.66999816894531,791100.0 2017-02-15,99.95999908447266,100.12000274658203,98.16999816894531,98.2699966430664,598000.0 2017-02-16,100.41999816894531,100.76000213623047,99.62000274658203,100.0,846200.0 2017-02-17,101.7699966430664,101.83000183105469,99.5999984741211,100.3499984741211,664200.0 2017-02-21,101.86000061035156,102.9000015258789,101.05999755859375,102.27999877929688,571800.0 2017-02-22,101.08999633789062,101.19999694824219,100.02999877929688,100.61000061035156,870900.0 2017-02-23,101.16000366210938,101.6500015258789,100.2699966430664,101.20999908447266,610400.0 2017-02-24,102.88999938964844,103.04000091552734,100.56999969482422,100.56999969482422,723900.0 2017-02-27,102.26000213623047,103.23999786376953,102.11000061035156,102.56999969482422,631000.0 2017-02-28,102.76000213623047,103.83000183105469,102.2699966430664,102.2699966430664,778500.0 2017-03-01,103.83000183105469,104.41999816894531,102.66999816894531,103.7699966430664,780900.0 2017-03-02,104.12000274658203,104.52999877929688,103.16000366210938,104.08999633789062,568500.0 2017-03-03,104.04000091552734,104.25,103.12000274658203,104.19999694824219,516600.0 2017-03-06,102.73999786376953,104.69999694824219,102.18000030517578,104.0999984741211,771700.0 2017-03-07,103.1500015258789,103.81999969482422,102.0199966430664,102.47000122070312,609300.0 2017-03-08,103.72000122070312,104.58999633789062,103.38999938964844,103.6500015258789,375200.0 2017-03-09,105.36000061035156,105.58999633789062,103.22000122070312,104.08999633789062,481400.0 2017-03-10,105.31999969482422,105.91999816894531,104.4000015258789,105.83999633789062,448000.0 2017-03-13,107.98999786376953,108.2699966430664,105.47000122070312,105.47000122070312,665800.0 2017-03-14,107.4800033569336,107.83999633789062,106.62000274658203,107.83999633789062,490500.0 2017-03-15,110.30999755859375,110.87000274658203,107.12000274658203,107.58999633789062,1082000.0 2017-03-16,110.47000122070312,111.4000015258789,109.76000213623047,110.6500015258789,616800.0 2017-03-17,111.8499984741211,113.0,110.55999755859375,110.88999938964844,1195100.0 2017-03-20,113.2300033569336,113.30999755859375,111.6500015258789,112.25,862200.0 2017-03-21,111.05999755859375,114.29000091552734,110.58000183105469,113.7699966430664,1027600.0 2017-03-22,111.98999786376953,112.48999786376953,110.25,110.94999694824219,509500.0 2017-03-23,112.55000305175781,113.33000183105469,111.3499984741211,111.93000030517578,526700.0 2017-03-24,113.87000274658203,114.98999786376953,112.63999938964844,112.63999938964844,664400.0 2017-03-27,114.0199966430664,114.48999786376953,112.20999908447266,113.41999816894531,641100.0 2017-03-28,113.9000015258789,114.3499984741211,113.22000122070312,113.76000213623047,394400.0 2017-03-29,114.2300033569336,114.91999816894531,113.25,113.80999755859375,297600.0 2017-03-30,113.95999908447266,114.9800033569336,113.75,114.58999633789062,637300.0 2017-03-31,114.70999908447266,115.19999694824219,113.45999908447266,113.69999694824219,563200.0 2017-04-03,116.36000061035156,116.75,114.80000305175781,115.12999725341797,1110000.0 2017-04-04,115.61000061035156,116.98999786376953,115.25,116.55999755859375,578900.0 2017-04-05,114.80000305175781,116.44999694824219,114.72000122070312,115.94000244140625,448800.0 2017-04-06,115.19000244140625,115.36000061035156,114.18000030517578,114.7699966430664,509600.0 2017-04-07,114.73999786376953,115.73999786376953,114.66000366210938,114.76000213623047,511700.0 2017-04-10,114.7300033569336,115.25,114.2699966430664,115.25,446300.0 2017-04-11,114.94999694824219,115.25,114.0999984741211,114.81999969482422,473900.0 2017-04-12,114.11000061035156,115.5,113.93000030517578,115.16000366210938,484600.0 2017-04-13,113.7300033569336,114.72000122070312,113.4000015258789,113.97000122070312,497200.0 2017-04-17,115.18000030517578,115.30999755859375,113.81999969482422,113.95999908447266,465000.0 2017-04-18,116.31999969482422,116.4000015258789,114.73999786376953,114.94000244140625,410100.0 2017-04-19,117.55000305175781,117.9800033569336,116.56999969482422,116.6500015258789,490000.0 2017-04-20,118.87000274658203,119.19000244140625,116.31999969482422,117.5,670100.0 2017-04-21,118.44000244140625,120.0199966430664,118.08000183105469,119.0999984741211,719400.0 2017-04-24,120.33999633789062,120.87999725341797,119.05000305175781,120.0199966430664,824100.0 2017-04-25,118.77999877929688,121.79000091552734,118.37000274658203,121.47000122070312,1075000.0 2017-04-26,119.73999786376953,120.05999755859375,118.44999694824219,119.23999786376953,570000.0 2017-04-27,120.08999633789062,120.41000366210938,119.16000366210938,119.95999908447266,1301300.0 2017-04-28,134.6199951171875,145.24000549316406,133.7100067138672,139.7899932861328,4319300.0 2017-05-01,133.67999267578125,136.3300018310547,133.02999877929688,135.38999938964844,1433300.0 2017-05-02,134.1199951171875,135.3000030517578,133.3800048828125,133.55999755859375,1643000.0 2017-05-03,131.97000122070312,135.83999633789062,131.32000732421875,134.5,1720200.0 2017-05-04,141.88999938964844,142.17999267578125,132.02000427246094,132.2100067138672,2072500.0 2017-05-05,138.02999877929688,141.85000610351562,137.77000427246094,141.69000244140625,1440100.0 2017-05-08,137.0,138.77000427246094,136.32000732421875,138.25,1411600.0 2017-05-09,138.1699981689453,138.97000122070312,137.22999572753906,137.97000122070312,729900.0 2017-05-10,137.00999450683594,138.35000610351562,135.80999755859375,137.9600067138672,1119300.0 2017-05-11,137.4600067138672,137.61000061035156,135.85000610351562,136.50999450683594,561000.0 2017-05-12,138.6699981689453,139.22999572753906,137.13999938964844,137.24000549316406,689600.0 2017-05-15,138.4600067138672,139.9499969482422,138.16000366210938,138.89999389648438,788700.0 2017-05-16,138.61000061035156,139.1199951171875,137.5,138.8300018310547,595600.0 2017-05-17,136.0800018310547,137.88999938964844,134.67999267578125,137.52999877929688,733300.0 2017-05-18,137.69000244140625,138.83999633789062,135.58999633789062,136.0,882700.0 2017-05-19,138.42999267578125,138.99000549316406,137.6999969482422,138.0,768100.0 2017-05-22,138.10000610351562,139.4199981689453,138.0399932861328,139.22999572753906,982900.0 2017-05-23,138.22000122070312,138.30999755859375,136.25999450683594,137.92999267578125,894300.0 2017-05-24,138.64999389648438,139.25999450683594,137.77999877929688,138.77999877929688,1017400.0 2017-05-25,141.38999938964844,141.94000244140625,138.7100067138672,138.7100067138672,1908300.0 2017-05-26,142.10000610351562,143.08999633789062,140.24000549316406,141.39999389648438,1176600.0 2017-05-30,143.3300018310547,144.4499969482422,141.6999969482422,142.55999755859375,766700.0 2017-05-31,145.1999969482422,146.0,142.60000610351562,144.58999633789062,1151300.0 2017-06-01,145.91000366210938,147.0,144.0399932861328,146.36000061035156,964600.0 2017-06-02,149.6999969482422,150.35000610351562,146.52000427246094,146.57000732421875,1235800.0 2017-06-05,148.8300018310547,150.55999755859375,148.60000610351562,150.0,830600.0 2017-06-06,148.6199951171875,149.52999877929688,147.39999389648438,148.74000549316406,534500.0 2017-06-07,149.1300048828125,149.63999938964844,148.57000732421875,149.14999389648438,652300.0 2017-06-08,151.82000732421875,151.91000366210938,148.4600067138672,149.25,776400.0 2017-06-09,148.85000610351562,153.92999267578125,146.11000061035156,152.16000366210938,1149900.0 2017-06-12,143.41000366210938,147.7899932861328,139.0,147.33999633789062,2236800.0 2017-06-13,144.3800048828125,146.02999877929688,142.0399932861328,144.1699981689453,1023900.0 2017-06-14,144.3000030517578,145.80999755859375,142.99000549316406,145.3800048828125,867300.0 2017-06-15,144.02000427246094,144.1699981689453,142.00999450683594,142.9499969482422,1055600.0 2017-06-16,145.25999450683594,145.50999450683594,144.00999450683594,144.77999877929688,17940200.0 2017-06-19,149.6999969482422,152.13999938964844,146.25,146.32000732421875,1636500.0 2017-06-20,146.99000549316406,150.83999633789062,146.77000427246094,150.0800018310547,943500.0 2017-06-21,149.4199981689453,149.77000427246094,147.14999389648438,147.16000366210938,670200.0 2017-06-22,149.69000244140625,150.97999572753906,148.85000610351562,150.07000732421875,654900.0 2017-06-23,153.5,154.85000610351562,151.24000549316406,154.85000610351562,2206200.0 2017-06-26,151.6699981689453,154.7899932861328,151.4499969482422,153.66000366210938,724800.0 2017-06-27,149.33999633789062,152.8300018310547,148.94000244140625,151.14999389648438,883100.0 2017-06-28,152.24000549316406,152.58999633789062,149.6199951171875,150.19000244140625,727700.0 2017-06-29,148.6199951171875,152.08999633789062,148.00999450683594,151.5,781100.0 2017-06-30,150.1199951171875,150.9499969482422,148.3300018310547,148.3300018310547,577200.0 2017-07-03,149.02999877929688,152.22999572753906,148.9499969482422,151.05999755859375,340600.0 2017-07-05,151.94000244140625,152.8000030517578,149.16000366210938,151.52000427246094,551900.0 2017-07-06,149.74000549316406,151.47999572753906,149.5,151.1199951171875,679100.0 2017-07-07,151.9499969482422,152.8000030517578,150.9199981689453,150.97999572753906,486400.0 2017-07-10,151.5800018310547,153.47999572753906,150.55999755859375,152.10000610351562,533000.0 2017-07-11,151.58999633789062,152.25999450683594,150.3300018310547,151.55999755859375,754800.0 2017-07-12,152.50999450683594,152.92999267578125,151.13999938964844,152.07000732421875,682600.0 2017-07-13,152.19000244140625,153.64999389648438,150.75999450683594,153.1300048828125,409800.0 2017-07-14,154.3000030517578,154.82000732421875,152.1199951171875,152.13999938964844,517900.0 2017-07-17,156.2100067138672,157.86000061035156,154.89999389648438,155.00999450683594,1003200.0 2017-07-18,156.02000427246094,156.75,155.11000061035156,155.99000549316406,556000.0 2017-07-19,159.27999877929688,159.4499969482422,156.75999450683594,157.08999633789062,892300.0 2017-07-20,160.1699981689453,160.5399932861328,158.10000610351562,159.5,952700.0 2017-07-21,158.8699951171875,160.92999267578125,158.4199981689453,160.30999755859375,837300.0 2017-07-24,161.19000244140625,161.80999755859375,158.64999389648438,158.6699981689453,833300.0 2017-07-25,158.55999755859375,161.80999755859375,158.4499969482422,161.80999755859375,1071000.0 2017-07-26,158.69000244140625,159.92999267578125,157.3699951171875,158.66000366210938,810300.0 2017-07-27,157.25999450683594,160.64999389648438,155.5500030517578,160.52000427246094,1489200.0 2017-07-28,173.05999755859375,173.7899932861328,160.3699951171875,168.10000610351562,2454700.0 2017-07-31,167.22999572753906,173.75,166.11000061035156,173.33999633789062,1289400.0 2017-08-01,169.42999267578125,171.64999389648438,167.3699951171875,167.41000366210938,1286000.0 2017-08-02,167.99000549316406,171.0500030517578,166.3800048828125,170.27999877929688,725800.0 2017-08-03,170.4600067138672,170.6199951171875,167.58999633789062,168.08999633789062,757000.0 2017-08-04,169.3000030517578,171.0,168.57000732421875,170.8800048828125,508600.0 2017-08-07,174.00999450683594,174.82000732421875,169.49000549316406,169.49000549316406,1088100.0 2017-08-08,173.6199951171875,176.83999633789062,173.35000610351562,173.88999938964844,1085400.0 2017-08-09,175.77000427246094,176.44000244140625,172.3699951171875,173.83999633789062,991800.0 2017-08-10,171.22999572753906,174.9199981689453,171.14999389648438,174.9199981689453,1084000.0 2017-08-11,173.55999755859375,175.16000366210938,171.47999572753906,171.75999450683594,719200.0 2017-08-14,174.16000366210938,175.36000061035156,173.67999267578125,173.91000366210938,610600.0 2017-08-15,177.97000122070312,178.5800018310547,174.17999267578125,174.8800048828125,893500.0 2017-08-16,178.4600067138672,179.75999450683594,176.80999755859375,178.88999938964844,628700.0 2017-08-17,169.36000061035156,177.89999389648438,169.1300048828125,177.89999389648438,1957700.0 2017-08-18,168.61000061035156,172.17999267578125,167.27000427246094,169.9600067138672,1393400.0 2017-08-21,167.97999572753906,169.63999938964844,165.17999267578125,168.50999450683594,953400.0 2017-08-22,172.5500030517578,173.0,166.63999938964844,167.97000122070312,899800.0 2017-08-23,172.85000610351562,173.83999633789062,170.7899932861328,172.3300018310547,869700.0 2017-08-24,175.30999755859375,175.9600067138672,173.35000610351562,174.0,926300.0 2017-08-25,172.5500030517578,176.1999969482422,171.5500030517578,175.41000366210938,822600.0 2017-08-28,175.11000061035156,175.92999267578125,173.02000427246094,173.02000427246094,598300.0 2017-08-29,173.99000549316406,174.61000061035156,172.27000427246094,173.02999877929688,699000.0 2017-08-30,174.8800048828125,174.91000366210938,172.91000366210938,173.5500030517578,589300.0 2017-08-31,176.74000549316406,177.07000732421875,173.94000244140625,175.0500030517578,998700.0 2017-09-01,176.3800048828125,177.39999389648438,173.8800048828125,176.80999755859375,665400.0 2017-09-05,179.3300018310547,179.9600067138672,176.4199981689453,176.4199981689453,1043800.0 2017-09-06,176.6300048828125,180.36000061035156,175.3699951171875,180.0,685600.0 2017-09-07,179.99000549316406,180.5500030517578,174.44000244140625,176.55999755859375,1003500.0 2017-09-08,181.44000244140625,181.99000549316406,179.0800018310547,179.8000030517578,566200.0 2017-09-11,184.1199951171875,185.61000061035156,181.49000549316406,185.61000061035156,739200.0 2017-09-12,185.66000366210938,186.10000610351562,182.5500030517578,184.8000030517578,639800.0 2017-09-13,183.57000732421875,185.8699951171875,183.25999450683594,185.17999267578125,998200.0 2017-09-14,184.86000061035156,185.49000549316406,182.10000610351562,183.4199981689453,872100.0 2017-09-15,184.5,185.60000610351562,183.16000366210938,184.5,1861700.0 2017-09-18,188.33999633789062,188.97000122070312,185.05999755859375,185.9499969482422,1111100.0 2017-09-19,187.17999267578125,190.0399932861328,186.0399932861328,189.07000732421875,893200.0 2017-09-20,188.77999877929688,189.00999450683594,186.5399932861328,187.8300018310547,565000.0 2017-09-21,186.32000732421875,189.38999938964844,184.75,188.75999450683594,641000.0 2017-09-22,188.0,188.24000549316406,186.0500030517578,186.1999969482422,575100.0 2017-09-25,184.88999938964844,187.4600067138672,183.52999877929688,187.39999389648438,605200.0 2017-09-26,184.1999969482422,186.10000610351562,183.0399932861328,185.61000061035156,693700.0 2017-09-27,184.77999877929688,186.80999755859375,183.2100067138672,184.49000549316406,675600.0 2017-09-28,183.0399932861328,184.77000427246094,180.30999755859375,184.5,889700.0 2017-09-29,186.27000427246094,186.6199951171875,182.05999755859375,183.60000610351562,784700.0 2017-10-02,187.22000122070312,187.97999572753906,185.0500030517578,187.16000366210938,705700.0 2017-10-03,186.4499969482422,188.3800048828125,185.1999969482422,187.75,558700.0 2017-10-04,185.97999572753906,186.8699951171875,184.6699981689453,186.41000366210938,599900.0 2017-10-05,186.61000061035156,187.49000549316406,185.2100067138672,185.44000244140625,641600.0 2017-10-06,187.0399932861328,191.77999877929688,186.14999389648438,186.99000549316406,1104100.0 2017-10-09,188.1300048828125,189.27999877929688,185.49000549316406,186.8300018310547,779800.0 2017-10-10,188.6699981689453,189.9199981689453,188.1300048828125,188.52999877929688,665100.0 2017-10-11,192.4600067138672,193.19000244140625,188.22000122070312,188.22000122070312,878700.0 2017-10-12,192.3800048828125,194.83999633789062,192.1999969482422,192.7899932861328,736700.0 2017-10-13,192.80999755859375,193.94000244140625,191.35000610351562,192.5800018310547,699800.0 2017-10-16,193.3699951171875,195.60000610351562,192.2100067138672,193.00999450683594,1187500.0 2017-10-17,194.27000427246094,196.0399932861328,192.64999389648438,193.4600067138672,805600.0 2017-10-18,194.22999572753906,196.0,193.6199951171875,194.72000122070312,775700.0 2017-10-19,196.85000610351562,196.88999938964844,191.8000030517578,194.22999572753906,928100.0 2017-10-20,200.8800048828125,201.6999969482422,196.6699981689453,196.6699981689453,2882500.0 2017-10-23,202.75999450683594,205.99000549316406,202.4600067138672,205.4499969482422,1243700.0 2017-10-24,203.72000122070312,205.07000732421875,198.44000244140625,202.75999450683594,1112200.0 2017-10-25,201.75,203.88999938964844,200.27000427246094,203.0,1106000.0 2017-10-26,202.97999572753906,207.64999389648438,199.4499969482422,202.58999633789062,1933400.0 2017-10-27,235.94000244140625,239.8300018310547,223.55999755859375,225.63999938964844,3295000.0 2017-10-30,235.57000732421875,243.27000427246094,233.36000061035156,234.35000610351562,1407500.0 2017-10-31,238.97999572753906,240.66000366210938,235.0500030517578,235.10000610351562,951700.0 2017-11-01,234.9499969482422,244.60000610351562,232.30999755859375,243.0,1441600.0 2017-11-02,233.47000122070312,237.9499969482422,233.0,235.3800048828125,1036800.0 2017-11-03,241.35000610351562,242.5500030517578,233.85000610351562,233.85000610351562,1034900.0 2017-11-06,244.5,246.8300018310547,238.58999633789062,244.02000427246094,1063600.0 2017-11-07,246.4600067138672,246.83999633789062,243.66000366210938,245.0,613000.0 2017-11-08,252.74000549316406,253.64999389648438,246.0,246.0,1080500.0 2017-11-09,249.6300048828125,254.19000244140625,245.52999877929688,251.8000030517578,1314700.0 2017-11-10,249.4600067138672,251.02000427246094,246.25999450683594,249.3800048828125,927600.0 2017-11-13,253.72999572753906,257.6000061035156,248.2899932861328,249.2899932861328,952400.0 2017-11-14,254.02000427246094,256.1000061035156,251.0,251.77999877929688,948300.0 2017-11-15,249.19000244140625,253.63999938964844,243.0,252.24000549316406,1465100.0 2017-11-16,254.9199981689453,255.97999572753906,249.17999267578125,251.75999450683594,1048900.0 2017-11-17,253.88999938964844,255.77000427246094,251.5,254.74000549316406,666800.0 2017-11-20,255.50999450683594,258.6099853515625,253.6699981689453,254.63999938964844,718200.0 2017-11-21,256.42999267578125,258.8800048828125,252.02999877929688,257.6700134277344,1303800.0 2017-11-22,254.3800048828125,257.3500061035156,251.57000732421875,255.41000366210938,805000.0 2017-11-24,254.75999450683594,255.72999572753906,253.44000244140625,254.32000732421875,285600.0 2017-11-27,262.4200134277344,263.8999938964844,255.5399932861328,255.77999877929688,1049100.0 2017-11-28,264.2300109863281,266.4100036621094,259.0,264.3999938964844,1018300.0 2017-11-29,258.3699951171875,264.6400146484375,254.02000427246094,264.3999938964844,1336200.0 2017-11-30,260.8800048828125,262.7900085449219,254.24000549316406,259.9599914550781,1085100.0 2017-12-01,254.07000732421875,261.0,244.82000732421875,259.3500061035156,1354900.0 2017-12-04,225.8000030517578,257.989990234375,222.74000549316406,257.8299865722656,3879100.0 2017-12-05,227.36000061035156,233.82000732421875,224.3000030517578,225.02000427246094,2147900.0 2017-12-06,233.00999450683594,233.74000549316406,225.74000549316406,228.16000366210938,1216400.0 2017-12-07,241.3800048828125,242.1699981689453,232.5,236.11000061035156,1218000.0 2017-12-08,238.42999267578125,245.80999755859375,235.0500030517578,242.72000122070312,1004300.0 2017-12-11,233.66000366210938,239.02000427246094,232.77999877929688,237.4199981689453,1056900.0 2017-12-12,234.3699951171875,238.60000610351562,233.8800048828125,234.8000030517578,1010800.0 2017-12-13,235.6300048828125,237.5,234.52999877929688,234.52999877929688,739200.0 2017-12-14,233.8000030517578,237.89999389648438,232.83999633789062,235.80999755859375,979900.0 2017-12-15,233.5500030517578,235.33999633789062,231.5,235.33999633789062,1642600.0 2017-12-18,235.47000122070312,236.9199981689453,232.6699981689453,234.35000610351562,800200.0 2017-12-19,235.0500030517578,236.52999877929688,234.2100067138672,235.47000122070312,611300.0 2017-12-20,233.64999389648438,236.24000549316406,232.66000366210938,235.86000061035156,485800.0 2017-12-21,218.75999450683594,235.1300048828125,217.5500030517578,234.2899932861328,2062600.0 2017-12-22,223.1199951171875,224.00999450683594,212.86000061035156,216.3699951171875,1154700.0 2017-12-26,223.5399932861328,224.4199981689453,220.25999450683594,222.36000061035156,445800.0 2017-12-27,226.4499969482422,229.00999450683594,223.1199951171875,223.22000122070312,706600.0 2017-12-28,226.47999572753906,227.7899932861328,222.61000061035156,227.7899932861328,612100.0 2017-12-29,222.19000244140625,227.66000366210938,222.08999633789062,225.99000549316406,560200.0 2018-01-02,224.6199951171875,226.19000244140625,220.36000061035156,222.61000061035156,979700.0 2018-01-03,231.1999969482422,231.47999572753906,225.00999450683594,226.05999755859375,924700.0 2018-01-04,233.3000030517578,235.66000366210938,230.25,234.89999389648438,1363000.0 2018-01-05,241.07000732421875,243.3000030517578,234.22000122070312,234.8800048828125,1569500.0 2018-01-08,248.89999389648438,250.99000549316406,241.0399932861328,242.0,2067000.0 2018-01-09,251.44000244140625,253.63999938964844,250.0,250.0,1212400.0 2018-01-10,248.30999755859375,250.88999938964844,243.27999877929688,249.14999389648438,874800.0 2018-01-11,252.91000366210938,253.1999969482422,246.00999450683594,248.0,722400.0 2018-01-12,258.42999267578125,259.95001220703125,250.00999450683594,254.10000610351562,892900.0 2018-01-16,263.8800048828125,268.17999267578125,260.55999755859375,262.1199951171875,1197900.0 2018-01-17,272.25,273.6000061035156,264.25,265.1600036621094,1174800.0 2018-01-18,270.70001220703125,272.69000244140625,266.510009765625,272.25,1088500.0 2018-01-19,269.4599914550781,269.75,263.20001220703125,268.1000061035156,1231400.0 2018-01-22,267.1000061035156,271.7300109863281,258.9200134277344,269.6400146484375,1147200.0 2018-01-23,272.1600036621094,276.989990234375,266.8800048828125,267.0,973400.0 2018-01-24,272.2799987792969,274.3900146484375,267.6000061035156,273.5199890136719,798900.0 2018-01-25,273.55999755859375,276.2300109863281,270.0,273.70001220703125,565800.0 2018-01-26,283.9700012207031,287.32000732421875,273.2699890136719,275.1600036621094,1132600.0 2018-01-29,276.7699890136719,284.9700012207031,268.1600036621094,284.45001220703125,1585200.0 2018-01-30,270.0799865722656,272.0,245.0,270.45001220703125,2451300.0 2018-01-31,262.0,270.6000061035156,248.2100067138672,261.010009765625,4011400.0 2018-02-01,255.57000732421875,262.6499938964844,252.1999969482422,261.5899963378906,1735600.0 2018-02-02,257.3800048828125,262.57000732421875,250.86000061035156,251.57000732421875,1622800.0 2018-02-05,242.39999389648438,259.1400146484375,241.66000366210938,252.2100067138672,1878100.0 2018-02-06,241.4499969482422,245.64999389648438,228.0,232.7100067138672,2283400.0 2018-02-07,234.3300018310547,242.22000122070312,233.60000610351562,241.0,1160700.0 2018-02-08,220.7100067138672,233.9600067138672,220.6999969482422,233.57000732421875,1918300.0 2018-02-09,229.3699951171875,232.41000366210938,219.11000061035156,223.75,1549900.0 2018-02-12,233.1300048828125,235.0,225.91000366210938,233.25,1206800.0 2018-02-13,233.72999572753906,236.6999969482422,229.67999267578125,230.75999450683594,727400.0 2018-02-14,246.33999633789062,246.89999389648438,231.35000610351562,231.97999572753906,1214400.0 2018-02-15,252.77000427246094,253.7100067138672,245.38999938964844,250.0,1410700.0 2018-02-16,251.5,255.38999938964844,249.0399932861328,253.85000610351562,1056300.0 2018-02-20,255.4499969482422,259.75,250.5,250.57000732421875,1138900.0 2018-02-21,252.13999938964844,262.82000732421875,252.0,255.36000061035156,1086000.0 2018-02-22,259.67999267578125,262.3299865722656,253.25999450683594,254.16000366210938,1084800.0 2018-02-23,265.07000732421875,266.79998779296875,258.1400146484375,261.989990234375,940000.0 2018-02-26,266.5799865722656,268.3999938964844,262.4200134277344,266.79998779296875,722100.0 2018-02-27,263.8699951171875,267.2699890136719,263.5,265.4800109863281,635600.0 2018-02-28,262.5199890136719,267.7799987792969,262.44000244140625,264.8999938964844,657300.0 2018-03-01,245.5500030517578,259.8399963378906,244.14999389648438,255.0,1833400.0 2018-03-02,253.7100067138672,254.88999938964844,241.3000030517578,243.64999389648438,1015700.0 2018-03-05,255.49000549316406,256.6400146484375,247.63999938964844,252.83999633789062,818300.0 2018-03-06,255.97000122070312,257.3900146484375,252.16000366210938,256.010009765625,741100.0 2018-03-07,262.8999938964844,263.9200134277344,252.1300048828125,252.4600067138672,679300.0 2018-03-08,268.17999267578125,268.69000244140625,263.57000732421875,264.9200134277344,630000.0 2018-03-09,271.739990234375,273.2200012207031,269.989990234375,270.0,854900.0 2018-03-12,275.6099853515625,277.32000732421875,271.1300048828125,272.07000732421875,827100.0 2018-03-13,269.7099914550781,276.9800109863281,267.2900085449219,276.55999755859375,854300.0 2018-03-14,272.4800109863281,274.07000732421875,269.2699890136719,271.2900085449219,612000.0 2018-03-15,272.8699951171875,276.1400146484375,269.760009765625,272.2300109863281,719200.0 2018-03-16,270.4100036621094,274.1499938964844,267.57000732421875,273.760009765625,810100.0 2018-03-19,265.3900146484375,274.3999938964844,262.1300048828125,268.6499938964844,868000.0 2018-03-20,270.3999938964844,270.6700134277344,264.7699890136719,266.9200134277344,542800.0 2018-03-21,270.1400146484375,271.989990234375,267.20001220703125,270.6700134277344,578300.0 2018-03-22,260.1300048828125,269.79998779296875,260.0,266.54998779296875,714100.0 2018-03-23,250.9199981689453,265.8399963378906,250.27999877929688,260.1300048828125,996900.0 2018-03-26,261.5199890136719,261.8699951171875,250.14999389648438,254.0,893500.0 2018-03-27,248.3000030517578,264.739990234375,245.82000732421875,263.9800109863281,1041700.0 2018-03-28,244.4199981689453,248.89999389648438,241.02999877929688,248.52000427246094,1175000.0 2018-03-29,251.1300048828125,257.4700012207031,243.0800018310547,245.97999572753906,1259400.0 2018-04-02,242.69000244140625,254.8000030517578,238.1699981689453,251.0,927800.0 2018-04-03,243.6199951171875,248.08999633789062,240.0800018310547,244.00999450683594,847500.0 2018-04-04,248.92999267578125,250.02000427246094,238.5,239.72000122070312,752900.0 2018-04-05,255.35000610351562,259.7300109863281,251.32000732421875,251.32000732421875,1096500.0 2018-04-06,245.22999572753906,255.72000122070312,243.1999969482422,252.39999389648438,909700.0 2018-04-09,249.05999755859375,255.25999450683594,247.6199951171875,248.3699951171875,578900.0 2018-04-10,258.2699890136719,259.9599914550781,252.33999633789062,254.1699981689453,935200.0 2018-04-11,257.0199890136719,260.4599914550781,254.52999877929688,255.5800018310547,490800.0 2018-04-12,263.760009765625,264.8800048828125,258.4700012207031,259.6199951171875,579300.0 2018-04-13,261.7200012207031,267.2099914550781,259.5,266.2200012207031,594100.0 2018-04-16,265.5,268.32000732421875,263.0199890136719,264.7699890136719,533600.0 2018-04-17,272.6499938964844,274.5199890136719,267.7799987792969,269.1700134277344,958100.0 2018-04-18,277.04998779296875,280.2300109863281,270.57000732421875,274.0,885900.0 2018-04-19,252.77999877929688,267.0199890136719,250.27000427246094,265.82000732421875,2458600.0 2018-04-20,247.07000732421875,256.6600036621094,245.41000366210938,253.3800048828125,1323300.0 2018-04-23,247.1999969482422,251.3699951171875,245.00999450683594,248.6300048828125,846500.0 2018-04-24,239.66000366210938,251.47000122070312,235.8300018310547,248.6199951171875,1267400.0 2018-04-25,245.6300048828125,245.77999877929688,234.39999389648438,238.47000122070312,1298100.0 2018-04-26,259.8900146484375,266.1000061035156,242.7100067138672,261.989990234375,2927800.0 2018-04-27,257.8999938964844,260.8399963378906,251.47999572753906,259.989990234375,981700.0 2018-04-30,249.85000610351562,258.6300048828125,249.5800018310547,258.6300048828125,1103500.0 2018-05-01,251.33999633789062,252.69000244140625,247.50999450683594,249.2100067138672,570400.0 2018-05-02,249.47000122070312,252.92999267578125,249.1699981689453,250.39999389648438,745900.0 2018-05-03,255.13999938964844,255.41000366210938,244.39999389648438,249.0,964700.0 2018-05-04,258.9700012207031,260.260009765625,246.3800048828125,251.99000549316406,1020600.0 2018-05-07,265.0299987792969,267.0400085449219,259.2300109863281,259.25,1186300.0 2018-05-08,265.4599914550781,266.0799865722656,260.2300109863281,263.5400085449219,820800.0 2018-05-09,268.0,270.6000061035156,265.489990234375,265.489990234375,747000.0 2018-05-10,277.7300109863281,280.25,267.1300048828125,268.010009765625,1202500.0 2018-05-11,286.489990234375,288.3599853515625,277.989990234375,278.2900085449219,1471600.0 2018-05-14,286.4200134277344,296.4700012207031,284.75,286.989990234375,1231100.0 2018-05-15,283.7699890136719,284.260009765625,276.80999755859375,283.5299987792969,868300.0 2018-05-16,287.9599914550781,292.82000732421875,281.6099853515625,283.5,880800.0 2018-05-17,292.7200012207031,294.9100036621094,287.7300109863281,289.5199890136719,927900.0 2018-05-18,298.0,299.4599914550781,292.760009765625,293.489990234375,900800.0 2018-05-21,302.4599914550781,304.989990234375,299.4700012207031,300.0,853700.0 2018-05-22,297.8599853515625,306.1099853515625,294.0,305.9599914550781,856100.0 2018-05-23,308.20001220703125,308.6700134277344,297.1700134277344,297.8599853515625,1243400.0 2018-05-24,317.0400085449219,318.5899963378906,308.010009765625,310.1300048828125,1354300.0 2018-05-25,318.5400085449219,322.6700134277344,316.3800048828125,318.0799865722656,1268100.0 2018-05-29,326.17999267578125,326.82000732421875,317.8599853515625,318.19000244140625,1027800.0 2018-05-30,331.45001220703125,333.3399963378906,327.2300109863281,327.9200134277344,903300.0 2018-05-31,331.95001220703125,338.5,330.2099914550781,331.70001220703125,1421700.0 2018-06-01,333.0899963378906,335.3500061035156,325.2799987792969,333.1700134277344,1081700.0 2018-06-04,343.20001220703125,343.8800048828125,333.2200012207031,335.5400085449219,794600.0 2018-06-05,346.0799865722656,346.54998779296875,341.5400085449219,343.2099914550781,925200.0 2018-06-06,346.3699951171875,347.9700012207031,342.8299865722656,347.25,768000.0 2018-06-07,339.32000732421875,347.8500061035156,333.29998779296875,346.8599853515625,1225400.0 2018-06-08,346.6700134277344,347.44000244140625,333.0,337.0299987792969,774400.0 2018-06-11,348.44000244140625,349.7900085449219,343.7200012207031,345.2799987792969,635000.0 2018-06-12,354.25,355.9800109863281,349.2900085449219,349.6000061035156,861900.0 2018-06-13,363.489990234375,365.760009765625,354.5899963378906,356.0,1231800.0 2018-06-14,366.2699890136719,370.4700012207031,363.70001220703125,364.3500061035156,872400.0 2018-06-15,362.6600036621094,366.8900146484375,358.2699890136719,364.80999755859375,1143500.0 2018-06-18,370.1000061035156,371.54998779296875,357.1099853515625,361.010009765625,874700.0 2018-06-19,365.239990234375,369.0799865722656,358.6700134277344,366.20001220703125,847500.0 2018-06-20,364.70001220703125,369.20001220703125,362.69000244140625,368.010009765625,794200.0 2018-06-21,359.6000061035156,369.0,359.1499938964844,365.6600036621094,1019500.0 2018-06-22,353.2699890136719,363.9599914550781,347.1499938964844,361.57000732421875,1296500.0 2018-06-25,346.29998779296875,350.4700012207031,341.2799987792969,350.0,1174100.0 2018-06-26,352.4200134277344,357.69000244140625,348.29998779296875,349.2699890136719,939900.0 2018-06-27,342.7799987792969,356.4700012207031,342.260009765625,352.4200134277344,1009800.0 2018-06-28,343.79998779296875,345.8999938964844,334.44000244140625,340.57000732421875,1262200.0 2018-06-29,342.1400146484375,346.1300048828125,341.70001220703125,345.7099914550781,937600.0 2018-07-02,340.2799987792969,341.04998779296875,332.010009765625,334.8999938964844,1047100.0 2018-07-03,338.67999267578125,344.5199890136719,337.1099853515625,341.1000061035156,475400.0 2018-07-05,341.3800048828125,343.2300109863281,333.57000732421875,342.17999267578125,737500.0 2018-07-06,347.4700012207031,349.70001220703125,338.79998779296875,341.3900146484375,641600.0 2018-07-09,348.9700012207031,354.1199951171875,345.44000244140625,350.5799865722656,784900.0 2018-07-10,351.45001220703125,352.8299865722656,347.25,350.0,594600.0 2018-07-11,348.8699951171875,352.3999938964844,345.5,346.9800109863281,433400.0 2018-07-12,362.82000732421875,363.0400085449219,350.30999755859375,350.30999755859375,810200.0 2018-07-13,363.45001220703125,368.9700012207031,361.2900085449219,364.0,734000.0 2018-07-16,362.2799987792969,366.32000732421875,358.0199890136719,365.0,400600.0 2018-07-17,370.5299987792969,371.04998779296875,357.4599914550781,359.5899963378906,558900.0 2018-07-18,372.30999755859375,375.3299865722656,367.80999755859375,373.8599853515625,452100.0 2018-07-19,370.32000732421875,373.489990234375,365.0,369.8800048828125,560000.0 2018-07-20,375.3800048828125,378.9800109863281,369.5799865722656,371.05999755859375,755500.0 2018-07-23,377.5,385.0,368.739990234375,375.5,722100.0 2018-07-24,372.5899963378906,384.75,369.760009765625,378.9599914550781,937400.0 2018-07-25,381.7699890136719,383.4599914550781,373.0,374.69000244140625,975500.0 2018-07-26,363.0199890136719,380.0,354.739990234375,377.6099853515625,1834800.0 2018-07-27,353.7699890136719,365.54998779296875,349.1300048828125,364.510009765625,837800.0 2018-07-30,348.5799865722656,356.0299987792969,341.239990234375,353.5,1262800.0 2018-07-31,356.6499938964844,358.55999755859375,341.9100036621094,348.8800048828125,1286200.0 2018-08-01,353.70001220703125,361.2900085449219,352.6000061035156,356.6499938964844,871200.0 2018-08-02,367.9200134277344,369.0199890136719,350.510009765625,351.0,803900.0 2018-08-03,363.510009765625,369.489990234375,356.1300048828125,368.5199890136719,712900.0 2018-08-06,369.54998779296875,370.45001220703125,362.1099853515625,362.1099853515625,526700.0 2018-08-07,365.5799865722656,373.6600036621094,365.0,369.54998779296875,615900.0 2018-08-08,366.2099914550781,367.3500061035156,363.30999755859375,366.1300048828125,462400.0 2018-08-09,366.8699951171875,371.6099853515625,363.5,366.80999755859375,529800.0 2018-08-10,364.5299987792969,369.6700134277344,362.4800109863281,363.7099914550781,389700.0 2018-08-13,362.2799987792969,369.0400085449219,361.5400085449219,364.4800109863281,364600.0 2018-08-14,368.6600036621094,368.79998779296875,361.2799987792969,361.2799987792969,559600.0 2018-08-15,350.45001220703125,368.489990234375,349.79998779296875,366.7300109863281,1074700.0 2018-08-16,351.20001220703125,355.0,344.3500061035156,353.0,950500.0 2018-08-17,357.29998779296875,358.7099914550781,342.29998779296875,350.1099853515625,998200.0 2018-08-20,352.2799987792969,358.9200134277344,351.8800048828125,358.0,528900.0 2018-08-21,355.8900146484375,357.3999938964844,351.5199890136719,353.010009765625,518200.0 2018-08-22,361.3599853515625,362.20001220703125,352.3900146484375,354.0199890136719,573500.0 2018-08-23,363.5899963378906,366.7200012207031,360.92999267578125,361.0,570700.0 2018-08-24,367.6000061035156,370.55999755859375,363.2699890136719,365.0899963378906,614300.0 2018-08-27,381.8699951171875,383.70001220703125,369.1199951171875,370.0,941300.0 2018-08-28,382.25,390.19000244140625,378.1600036621094,382.55999755859375,920000.0 2018-08-29,385.42999267578125,391.25,382.260009765625,384.3999938964844,709400.0 2018-08-30,387.04998779296875,391.3699951171875,383.0,383.0799865722656,502400.0 2018-08-31,386.489990234375,392.69000244140625,384.510009765625,388.42999267578125,541900.0 2018-09-04,385.3299865722656,388.8999938964844,381.1099853515625,386.6400146484375,525700.0 2018-09-05,372.9100036621094,384.9200134277344,366.0799865722656,384.9200134277344,1028200.0 2018-09-06,370.82000732421875,376.6099853515625,367.0899963378906,373.54998779296875,671300.0 2018-09-07,368.6400146484375,374.5199890136719,365.20001220703125,368.760009765625,515400.0 2018-09-10,374.7799987792969,376.489990234375,367.4100036621094,370.8900146484375,550900.0 2018-09-11,382.79998779296875,382.9800109863281,371.0,373.3599853515625,603200.0 2018-09-12,381.8299865722656,385.239990234375,374.239990234375,382.8999938964844,527400.0 2018-09-13,379.6400146484375,388.7900085449219,377.54998779296875,383.8699951171875,553100.0 2018-09-14,390.1600036621094,391.6000061035156,381.989990234375,383.30999755859375,746400.0 2018-09-17,378.3699951171875,393.9800109863281,377.55999755859375,390.5400085449219,754400.0 2018-09-18,385.9599914550781,386.8900146484375,378.3800048828125,378.3800048828125,475100.0 2018-09-19,379.94000244140625,388.6700134277344,377.1400146484375,386.3999938964844,552200.0 2018-09-20,379.8399963378906,385.4800109863281,375.92999267578125,381.19000244140625,626800.0 2018-09-21,380.8399963378906,384.239990234375,378.42999267578125,381.8399963378906,785800.0 2018-09-24,388.9599914550781,391.9200134277344,377.30999755859375,379.0,475400.0 2018-09-25,392.9800109863281,398.8800048828125,389.0799865722656,390.0,613200.0 2018-09-26,389.2300109863281,395.1600036621094,386.0400085449219,392.7300109863281,591500.0 2018-09-27,389.9700012207031,395.1600036621094,387.67999267578125,391.0,447000.0 2018-09-28,391.2200012207031,395.2300109863281,387.9599914550781,389.8500061035156,495700.0 2018-10-01,391.5199890136719,397.8500061035156,390.0,393.3599853515625,615700.0 2018-10-02,376.1700134277344,390.5199890136719,374.55999755859375,390.5199890136719,892100.0 2018-10-03,375.260009765625,381.0,372.4700012207031,379.94000244140625,879800.0 2018-10-04,357.8900146484375,375.1400146484375,355.3800048828125,373.57000732421875,1277100.0 2018-10-05,353.1099853515625,364.7900085449219,345.239990234375,356.20001220703125,1301600.0 2018-10-08,342.8699951171875,352.95001220703125,333.0799865722656,350.1199951171875,1379000.0 2018-10-09,340.9700012207031,346.7699890136719,336.0199890136719,341.5899963378906,1025400.0 2018-10-10,316.0299987792969,336.6199951171875,315.3299865722656,336.2799987792969,1670200.0 2018-10-11,312.8599853515625,325.3699951171875,309.17999267578125,312.29998779296875,1588400.0 2018-10-12,327.5,329.17999267578125,317.1199951171875,326.1300048828125,1478700.0 2018-10-15,317.42999267578125,327.4800109863281,316.4200134277344,326.5299987792969,1120000.0 2018-10-16,334.94000244140625,335.3399963378906,320.6499938964844,321.25,1123700.0 2018-10-17,332.8299865722656,339.95001220703125,329.010009765625,338.80999755859375,706900.0 2018-10-18,323.05999755859375,333.2200012207031,317.5199890136719,331.8500061035156,834700.0 2018-10-19,312.7900085449219,327.7099914550781,310.4599914550781,326.2900085449219,1335200.0 2018-10-22,314.2200012207031,318.010009765625,306.010009765625,313.70001220703125,1272400.0 2018-10-23,311.69000244140625,313.29998779296875,295.7799987792969,305.8999938964844,1263300.0 2018-10-24,290.8299865722656,315.9800109863281,290.2099914550781,311.0799865722656,2090000.0 2018-10-25,232.07000732421875,235.5,203.1199951171875,231.22999572753906,8520300.0 2018-10-26,230.1300048828125,237.58999633789062,218.00999450683594,228.0,4629400.0 2018-10-29,217.94000244140625,235.49000549316406,212.02000427246094,234.75999450683594,2542500.0 2018-10-30,223.00999450683594,225.6199951171875,215.0,216.8000030517578,1850400.0 2018-10-31,221.1999969482422,229.75999450683594,220.25999450683594,226.49000549316406,1603700.0 2018-11-01,230.9499969482422,231.3800048828125,220.5399932861328,222.27000427246094,1557900.0 2018-11-02,229.75,239.47999572753906,227.02000427246094,233.52999877929688,2215600.0 2018-11-05,228.1199951171875,229.63999938964844,221.5399932861328,227.77000427246094,1315100.0 2018-11-06,229.3699951171875,231.22999572753906,225.42999267578125,227.5,954900.0 2018-11-07,245.30999755859375,248.5,230.77000427246094,231.72000122070312,2228100.0 2018-11-08,245.6699981689453,246.8000030517578,240.9499969482422,245.5399932861328,1431200.0 2018-11-09,235.9600067138672,244.6199951171875,226.3699951171875,243.4199981689453,2022900.0 2018-11-12,217.2899932861328,232.99000549316406,214.6199951171875,231.97000122070312,1601200.0 2018-11-13,219.32000732421875,225.2100067138672,217.3000030517578,219.0,1400300.0 2018-11-14,219.99000549316406,225.19000244140625,217.35000610351562,221.89999389648438,1026200.0 2018-11-15,222.77000427246094,223.4499969482422,216.00999450683594,219.52000427246094,958200.0 2018-11-16,225.41000366210938,228.8000030517578,218.7100067138672,220.75999450683594,1061200.0 2018-11-19,204.42999267578125,223.9499969482422,203.6999969482422,223.85000610351562,1804400.0 2018-11-20,210.10000610351562,212.82000732421875,188.57000732421875,189.02999877929688,3432600.0 2018-11-21,215.72000122070312,219.75,212.24000549316406,213.94000244140625,1130600.0 2018-11-23,218.8699951171875,220.55999755859375,214.2100067138672,214.8800048828125,539300.0 2018-11-26,223.3800048828125,229.3699951171875,221.10000610351562,221.9199981689453,1076400.0 2018-11-27,220.7100067138672,225.38999938964844,219.6300048828125,221.7899932861328,1416300.0 2018-11-28,235.58999633789062,236.35000610351562,222.02000427246094,222.25,1375100.0 2018-11-29,228.6999969482422,235.5,224.1300048828125,234.52999877929688,1157100.0 2018-11-30,229.88999938964844,232.97000122070312,224.72000122070312,227.69000244140625,1206200.0 2018-12-03,235.6999969482422,235.9199981689453,228.0,234.39999389648438,1372400.0 2018-12-04,220.9499969482422,234.36000061035156,218.30999755859375,234.22000122070312,1542000.0 2018-12-06,219.33999633789062,219.3800048828125,210.11000061035156,211.11000061035156,1413500.0 2018-12-07,210.27999877929688,220.39999389648438,208.8699951171875,217.38999938964844,1000200.0 2018-12-10,216.66000366210938,218.1699981689453,208.99000549316406,209.7899932861328,1081300.0 2018-12-11,220.27000427246094,223.8000030517578,218.02000427246094,220.07000732421875,1099200.0 2018-12-12,219.2899932861328,226.89999389648438,219.1300048828125,225.0800018310547,749600.0 2018-12-13,217.22999572753906,221.4600067138672,212.94000244140625,218.82000732421875,884500.0 2018-12-14,215.57000732421875,217.4499969482422,212.00999450683594,214.27000427246094,1206800.0 2018-12-17,206.97000122070312,213.97999572753906,205.22000122070312,213.02999877929688,981000.0 2018-12-18,209.5,213.32000732421875,206.50999450683594,209.83999633789062,981700.0 2018-12-19,201.55999755859375,212.8800048828125,198.50999450683594,209.13999938964844,1019900.0 2018-12-20,197.77999877929688,204.6999969482422,191.24000549316406,201.19000244140625,1787700.0 2018-12-21,199.1699981689453,201.0500030517578,193.27999877929688,199.13999938964844,1983800.0 2018-12-24,193.72000122070312,198.19000244140625,190.75,196.57000732421875,504800.0 2018-12-26,210.99000549316406,212.3000030517578,194.24000549316406,194.7100067138672,1274600.0 2018-12-27,211.3300018310547,211.3300018310547,201.49000549316406,207.0,894600.0 2018-12-28,208.2899932861328,212.86000061035156,206.0,212.86000061035156,875800.0 2018-12-31,209.42999267578125,214.17999267578125,206.67999267578125,209.88999938964844,809300.0 2019-01-02,202.1199951171875,207.16000366210938,200.5399932861328,205.32000732421875,1126800.0 2019-01-03,184.77999877929688,200.77000427246094,183.6199951171875,200.02999877929688,2414200.0 2019-01-04,186.7100067138672,190.38999938964844,177.92999267578125,181.67999267578125,2518200.0 2019-01-07,189.9199981689453,190.77000427246094,184.50999450683594,187.41000366210938,1311200.0 2019-01-08,192.9499969482422,194.99000549316406,187.58999633789062,191.35000610351562,1001500.0 2019-01-09,200.32000732421875,207.0,194.25999450683594,194.25999450683594,1666300.0 2019-01-10,202.63999938964844,205.99000549316406,194.1199951171875,198.99000549316406,1247500.0 2019-01-11,198.25,201.60000610351562,195.6300048828125,201.60000610351562,1084800.0 2019-01-14,193.94000244140625,198.33999633789062,193.22999572753906,196.5399932861328,1816900.0 2019-01-15,195.0500030517578,197.5,191.92999267578125,194.89999389648438,1927600.0 2019-01-16,206.7899932861328,208.50999450683594,195.3800048828125,197.07000732421875,2213800.0 2019-01-17,212.6699981689453,215.85000610351562,206.77999877929688,206.8699951171875,1798700.0 2019-01-18,220.08999633789062,223.60000610351562,212.88999938964844,216.0,2433200.0 2019-01-22,216.16000366210938,221.64999389648438,213.89999389648438,220.67999267578125,1107900.0 2019-01-23,217.22000122070312,221.2100067138672,215.13999938964844,217.0,1111000.0 2019-01-24,220.6699981689453,224.0800018310547,218.25,218.25,970000.0 2019-01-25,227.22000122070312,228.97000122070312,221.47999572753906,222.61000061035156,1344100.0 2019-01-28,221.49000549316406,225.9199981689453,220.14999389648438,224.5,1421200.0 2019-01-29,222.02999877929688,223.83999633789062,216.52000427246094,222.16000366210938,1928000.0 2019-01-30,232.8300018310547,234.44000244140625,207.99000549316406,208.74000549316406,4375400.0 2019-01-31,248.9499969482422,249.24000549316406,231.75999450683594,233.57000732421875,3182600.0 2019-02-01,244.0,248.75,239.0,248.0800018310547,1569900.0 2019-02-04,244.5399932861328,245.22999572753906,239.6999969482422,243.91000366210938,943900.0 2019-02-05,243.50999450683594,246.1999969482422,241.4199981689453,241.85000610351562,1175700.0 2019-02-06,244.0399932861328,246.4600067138672,240.6999969482422,244.0,988000.0 2019-02-07,239.4499969482422,244.5500030517578,238.25999450683594,241.88999938964844,904500.0 2019-02-08,241.25999450683594,241.41000366210938,234.22999572753906,236.77999877929688,831200.0 2019-02-11,244.57000732421875,247.5399932861328,242.07000732421875,242.86000061035156,873500.0 2019-02-12,254.32000732421875,256.7699890136719,246.36000061035156,246.8000030517578,1601100.0 2019-02-13,251.85000610351562,259.92999267578125,248.83999633789062,256.989990234375,1137700.0 2019-02-14,250.75,252.91000366210938,246.47000122070312,247.0399932861328,1120700.0 2019-02-15,254.9600067138672,255.67999267578125,251.38999938964844,253.0399932861328,851700.0 2019-02-19,255.24000549316406,257.5899963378906,254.00999450683594,254.9600067138672,830300.0 2019-02-20,253.7899932861328,256.489990234375,250.91000366210938,255.22999572753906,1191300.0 2019-02-21,250.22999572753906,252.97999572753906,247.4600067138672,252.97999572753906,1073900.0 2019-02-22,253.99000549316406,254.24000549316406,248.85000610351562,251.52000427246094,803100.0 2019-02-25,262.3500061035156,263.6400146484375,255.52000427246094,255.52000427246094,1442100.0 2019-02-26,259.7900085449219,262.3500061035156,256.3299865722656,261.1300048828125,1298700.0 2019-02-27,258.25,262.1600036621094,257.2900085449219,258.2300109863281,1182200.0 2019-02-28,258.9700012207031,259.75,254.5500030517578,258.0799865722656,1076500.0 2019-03-01,263.3500061035156,264.4599914550781,258.9599914550781,261.239990234375,1417400.0 2019-03-04,256.30999755859375,266.2099914550781,252.3000030517578,264.3699951171875,1930200.0 2019-03-05,239.22000122070312,244.94000244140625,233.89999389648438,244.94000244140625,3432900.0 2019-03-06,231.4499969482422,240.5,229.6199951171875,237.7899932861328,2318500.0 2019-03-07,230.75,233.0800018310547,227.25999450683594,231.0,1645200.0 2019-03-08,230.83999633789062,231.72999572753906,224.5800018310547,228.63999938964844,1357800.0 2019-03-11,243.36000061035156,243.94000244140625,231.55999755859375,231.55999755859375,1528700.0 2019-03-12,250.83999633789062,251.6699981689453,243.0,243.9600067138672,1592500.0 2019-03-13,252.1300048828125,254.02999877929688,247.49000549316406,251.27999877929688,1085800.0 2019-03-14,247.58999633789062,251.39999389648438,244.5500030517578,249.92999267578125,2026600.0 2019-03-15,252.3300018310547,256.8299865722656,247.94000244140625,248.47999572753906,1542900.0 2019-03-18,253.72999572753906,254.1199951171875,248.1699981689453,252.6999969482422,1212700.0 2019-03-19,259.2900085449219,260.92999267578125,256.0299987792969,256.42999267578125,1455800.0 2019-03-20,265.67999267578125,266.05999755859375,258.010009765625,258.92999267578125,1245200.0 2019-03-21,280.7300109863281,281.6300048828125,265.3500061035156,265.45001220703125,2020400.0 2019-03-22,269.6199951171875,279.6400146484375,269.2300109863281,279.6400146484375,1240400.0 2019-03-25,271.0199890136719,274.32000732421875,266.0,269.75,1004400.0 2019-03-26,274.2699890136719,277.45001220703125,272.7699890136719,275.25,629100.0 2019-03-27,268.9599914550781,276.0400085449219,262.8699951171875,274.2699890136719,1242600.0 2019-03-28,273.9100036621094,274.70001220703125,266.5400085449219,270.239990234375,1073800.0 2019-03-29,284.3299865722656,284.6099853515625,277.7900085449219,281.3599853515625,1182400.0 2019-04-01,285.1499938964844,290.8900146484375,281.5199890136719,287.44000244140625,966500.0 2019-04-02,292.0299987792969,292.69000244140625,284.1000061035156,285.75,907600.0 2019-04-03,289.2699890136719,296.0,288.6199951171875,293.44000244140625,1270600.0 2019-04-04,287.9599914550781,291.1099853515625,283.19000244140625,289.9200134277344,550400.0 2019-04-05,295.8800048828125,301.0899963378906,291.0,291.0,1386200.0 2019-04-08,292.7099914550781,295.70001220703125,289.75,295.54998779296875,752400.0 2019-04-09,285.25,290.0,283.010009765625,290.0,1086600.0 2019-04-10,290.1199951171875,291.82000732421875,286.2900085449219,286.3900146484375,831200.0 2019-04-11,289.6600036621094,292.20001220703125,286.67999267578125,290.9200134277344,498400.0 2019-04-12,293.0799865722656,297.8699951171875,290.6199951171875,290.6199951171875,746500.0 2019-04-15,292.54998779296875,299.0400085449219,291.1600036621094,293.8299865722656,1064700.0 2019-04-16,288.3800048828125,295.6300048828125,285.0400085449219,293.5899963378906,732900.0 2019-04-17,273.67999267578125,290.79998779296875,271.6600036621094,290.0899963378906,1823800.0 2019-04-18,281.489990234375,281.5,272.3599853515625,276.3299865722656,1140300.0 2019-04-22,290.6300048828125,292.3299865722656,278.1499938964844,279.3800048828125,1462700.0 2019-04-23,296.0799865722656,298.8500061035156,289.010009765625,292.1000061035156,1572200.0 2019-04-24,297.0799865722656,298.32000732421875,291.7300109863281,296.0,1373100.0 2019-04-25,296.739990234375,316.0,286.6099853515625,294.1000061035156,3274200.0 2019-04-26,317.9800109863281,318.19000244140625,297.8999938964844,298.75,1802100.0 2019-04-29,317.5,321.3500061035156,315.6199951171875,318.239990234375,1213400.0 2019-04-30,324.67999267578125,325.3699951171875,318.0,318.5199890136719,920500.0 2019-05-01,321.3399963378906,327.8599853515625,320.510009765625,325.260009765625,1006500.0 2019-05-02,325.8800048828125,332.0,318.55999755859375,320.70001220703125,1128900.0 2019-05-03,331.0799865722656,333.1700134277344,327.2699890136719,328.8599853515625,885600.0 2019-05-06,329.4599914550781,329.5899963378906,317.20001220703125,320.79998779296875,1377200.0 2019-05-07,325.510009765625,328.44000244140625,320.67999267578125,324.19000244140625,846500.0 2019-05-08,322.8699951171875,325.0,318.5199890136719,324.2699890136719,751500.0 2019-05-09,323.25,325.57000732421875,313.7300109863281,318.54998779296875,784900.0 2019-05-10,321.92999267578125,324.7699890136719,314.0,322.1499938964844,704000.0 2019-05-13,310.1499938964844,317.94000244140625,308.1499938964844,312.2699890136719,947300.0 2019-05-14,320.0899963378906,323.17999267578125,312.0799865722656,312.25,918700.0 2019-05-15,325.7099914550781,328.6600036621094,316.010009765625,319.0,727200.0 2019-05-16,330.8699951171875,334.6400146484375,326.0,326.0,865800.0 2019-05-17,322.6099853515625,330.7200012207031,321.7099914550781,328.20001220703125,826200.0 2019-05-20,319.67999267578125,322.69000244140625,313.5799865722656,319.54998779296875,716700.0 2019-05-21,319.67999267578125,326.2099914550781,319.1400146484375,322.5,575600.0 2019-05-22,318.82000732421875,323.0,315.8900146484375,321.0400085449219,560300.0 2019-05-23,307.8500061035156,315.82000732421875,305.5899963378906,315.1300048828125,1150100.0 2019-05-24,311.4700012207031,312.8999938964844,306.82000732421875,309.5899963378906,545200.0 2019-05-28,304.80999755859375,317.3399963378906,304.30999755859375,311.07000732421875,964000.0 2019-05-29,297.4100036621094,302.3699951171875,293.82000732421875,302.3699951171875,1354100.0 2019-05-30,296.67999267578125,303.8999938964844,293.7799987792969,297.8900146484375,653500.0 2019-05-31,284.3500061035156,289.6099853515625,272.6000061035156,277.8800048828125,2509600.0 2019-06-03,283.32000732421875,285.2699890136719,276.04998779296875,282.8599853515625,1349900.0 2019-06-04,297.239990234375,298.0799865722656,286.6300048828125,288.1600036621094,1088100.0 2019-06-05,302.57000732421875,303.739990234375,295.32000732421875,301.9200134277344,870000.0 2019-06-06,306.3599853515625,308.5899963378906,298.4800109863281,302.0299987792969,603900.0 2019-06-07,307.6600036621094,314.0,306.6300048828125,309.42999267578125,780200.0 2019-06-10,315.0299987792969,319.1700134277344,309.3399963378906,309.3399963378906,747100.0 2019-06-11,308.8800048828125,316.7099914550781,304.54998779296875,315.4100036621094,818100.0 2019-06-12,312.0,312.1700134277344,304.6499938964844,309.29998779296875,439100.0 2019-06-13,311.07000732421875,313.8800048828125,307.260009765625,312.82000732421875,483300.0 2019-06-14,305.70001220703125,312.0799865722656,305.0199890136719,312.0799865722656,482700.0 2019-06-17,288.67999267578125,306.6600036621094,282.3999938964844,306.6600036621094,2348600.0 2019-06-18,290.05999755859375,297.04998779296875,288.95001220703125,293.2300109863281,1099300.0 2019-06-19,296.8399963378906,298.1700134277344,287.1300048828125,290.29998779296875,988800.0 2019-06-20,295.6700134277344,302.0299987792969,294.29998779296875,302.0299987792969,768600.0 2019-06-21,283.55999755859375,294.9100036621094,283.1499938964844,294.9100036621094,1497400.0 2019-06-24,282.1600036621094,286.75,279.4599914550781,283.5,1074200.0 2019-06-25,276.0199890136719,283.8699951171875,274.8599853515625,282.2699890136719,991000.0 2019-06-26,268.0799865722656,277.239990234375,267.3599853515625,277.239990234375,1563500.0 2019-06-27,269.95001220703125,273.4200134277344,268.2900085449219,269.0799865722656,1001200.0 2019-06-28,273.70001220703125,274.1700134277344,263.70001220703125,270.04998779296875,1413700.0 2019-07-01,271.67999267578125,283.3299865722656,271.25,280.6400146484375,1230700.0 2019-07-02,270.8999938964844,276.2200012207031,269.57000732421875,272.6499938964844,897800.0 2019-07-03,275.0,277.4700012207031,271.3800048828125,272.3299865722656,588000.0 2019-07-05,273.2900085449219,276.94000244140625,268.6600036621094,274.1099853515625,661400.0 2019-07-08,272.239990234375,273.8900146484375,268.8900146484375,270.5,573400.0 2019-07-09,275.4100036621094,275.9200134277344,269.6300048828125,269.6300048828125,509800.0 2019-07-10,286.6499938964844,287.95001220703125,278.20001220703125,278.20001220703125,1010800.0 2019-07-11,282.5899963378906,290.7799987792969,280.1499938964844,290.0,610800.0 2019-07-12,283.9100036621094,285.1700134277344,278.7300109863281,284.0199890136719,524200.0 2019-07-15,284.29998779296875,286.9100036621094,280.55999755859375,283.57000732421875,490200.0 2019-07-16,281.07000732421875,284.8999938964844,279.989990234375,284.6499938964844,366600.0 2019-07-17,283.9100036621094,286.2799987792969,281.0,281.67999267578125,525600.0 2019-07-18,283.3699951171875,288.80999755859375,281.510009765625,283.4700012207031,1346000.0 2019-07-19,281.2099914550781,288.3599853515625,280.0,284.57000732421875,951900.0 2019-07-22,274.4700012207031,283.260009765625,274.010009765625,281.42999267578125,799400.0 2019-07-23,272.9599914550781,276.1400146484375,269.2900085449219,274.8800048828125,900400.0 2019-07-24,275.1600036621094,279.95001220703125,270.1099853515625,272.0,2407700.0 2019-07-25,200.89999389648438,219.7100067138672,197.11000061035156,219.27999877929688,9535000.0 2019-07-26,198.83999633789062,203.52000427246094,195.7100067138672,203.25999450683594,2954100.0 2019-07-29,196.0500030517578,199.63999938964844,189.60000610351562,199.17999267578125,3145500.0 2019-07-30,203.25,204.0500030517578,194.02000427246094,194.64999389648438,2281300.0 2019-07-31,209.0800018310547,214.5,206.27000427246094,208.0,2984700.0 2019-08-01,202.35000610351562,209.99000549316406,200.25999450683594,209.08999633789062,1859000.0 2019-08-02,199.3800048828125,205.39999389648438,198.67999267578125,201.5500030517578,1715800.0 2019-08-05,188.3699951171875,194.39999389648438,186.2899932861328,194.39999389648438,2319800.0 2019-08-06,188.44000244140625,192.3300018310547,186.50999450683594,189.07000732421875,1216300.0 2019-08-07,183.89999389648438,186.1300048828125,181.9499969482422,186.1300048828125,2025100.0 2019-08-08,188.27999877929688,189.75,185.1999969482422,185.1999969482422,1137800.0 2019-08-09,183.3300018310547,189.3699951171875,183.05999755859375,186.13999938964844,1079600.0 2019-08-12,179.67999267578125,182.77000427246094,178.60000610351562,181.25999450683594,1121300.0 2019-08-13,182.0,183.8000030517578,178.6300048828125,178.97000122070312,862000.0 2019-08-14,174.2899932861328,179.86000061035156,174.08999633789062,179.22000122070312,1149500.0 2019-08-15,174.3699951171875,176.77999877929688,172.6199951171875,175.61000061035156,950800.0 2019-08-16,177.2899932861328,178.33999633789062,175.4600067138672,175.92999267578125,1047200.0 2019-08-19,177.6199951171875,181.3300018310547,176.58999633789062,180.0,1070200.0 2019-08-20,174.5,178.16000366210938,174.3000030517578,177.24000549316406,774500.0 2019-08-21,176.38999938964844,177.52000427246094,175.02000427246094,176.07000732421875,620200.0 2019-08-22,178.97000122070312,181.41000366210938,177.4499969482422,177.91000366210938,972700.0 2019-08-23,175.0399932861328,179.14999389648438,173.8000030517578,177.83999633789062,1146600.0 2019-08-26,175.19000244140625,179.0800018310547,173.3000030517578,177.1699981689453,784400.0 2019-08-27,173.8000030517578,177.24000549316406,173.05999755859375,175.9199981689453,874000.0 2019-08-28,177.30999755859375,178.8300018310547,172.11000061035156,172.5,989500.0 2019-08-29,179.9499969482422,181.25,178.3000030517578,178.4600067138672,1028100.0 2019-08-30,183.11000061035156,186.2100067138672,180.5500030517578,182.0,1679300.0 2019-09-03,177.91000366210938,182.5,177.25,182.22999572753906,1890200.0 2019-09-04,176.3800048828125,180.72000122070312,174.24000549316406,180.35000610351562,1283900.0 2019-09-05,177.11000061035156,182.36000061035156,176.86000061035156,178.72999572753906,1222200.0 2019-09-06,175.05999755859375,179.1300048828125,174.3800048828125,178.64999389648438,1554900.0 2019-09-09,173.16000366210938,176.1999969482422,169.83999633789062,175.92999267578125,2014900.0 2019-09-10,177.8000030517578,179.35000610351562,171.32000732421875,172.88999938964844,2024500.0 2019-09-11,179.77000427246094,181.85000610351562,175.27000427246094,177.89999389648438,1278000.0 2019-09-12,174.6199951171875,184.5500030517578,174.05999755859375,181.64999389648438,1616800.0 2019-09-13,177.47000122070312,179.49000549316406,175.0,176.00999450683594,1210100.0 2019-09-16,179.3699951171875,179.5399932861328,176.16000366210938,176.4600067138672,1032000.0 2019-09-17,177.64999389648438,180.64999389648438,177.38999938964844,179.3699951171875,575500.0 2019-09-18,175.8000030517578,178.02000427246094,171.85000610351562,177.58999633789062,952700.0 2019-09-19,180.36000061035156,180.88999938964844,175.75,176.0,1119900.0 2019-09-20,186.5399932861328,188.16000366210938,179.5,180.8000030517578,2782000.0 2019-09-23,183.88999938964844,186.8300018310547,182.50999450683594,186.3699951171875,1224800.0 2019-09-24,183.0500030517578,186.57000732421875,182.24000549316406,185.17999267578125,1810200.0 2019-09-25,183.6300048828125,184.50999450683594,180.3699951171875,184.50999450683594,854500.0 2019-09-26,178.99000549316406,185.0,176.6300048828125,183.27000427246094,1160700.0 2019-09-27,175.83999633789062,181.83999633789062,175.17999267578125,179.58999633789062,687000.0 2019-09-30,180.9199981689453,181.85000610351562,176.50999450683594,176.50999450683594,948100.0 2019-10-01,182.3000030517578,183.33999633789062,179.52999877929688,181.22000122070312,1110800.0 2019-10-02,179.75,182.0,176.36000061035156,181.44000244140625,973200.0 2019-10-03,184.77000427246094,184.86000061035156,175.52000427246094,179.89999389648438,777200.0 2019-10-04,181.58999633789062,187.6699981689453,180.1199951171875,184.58999633789062,862500.0 2019-10-07,184.50999450683594,186.49000549316406,177.17999267578125,177.85000610351562,850600.0 2019-10-08,184.3000030517578,186.07000732421875,181.25999450683594,183.42999267578125,1057300.0 2019-10-09,189.2100067138672,191.55999755859375,185.64999389648438,186.0800018310547,1215500.0 2019-10-10,194.1699981689453,194.19000244140625,189.1699981689453,189.25,949300.0 2019-10-11,200.16000366210938,202.52000427246094,194.0,195.50999450683594,1754000.0 2019-10-14,205.14999389648438,206.6999969482422,199.8000030517578,200.16000366210938,1077900.0 2019-10-15,209.25,209.47999572753906,205.05999755859375,208.02000427246094,1024400.0 2019-10-16,211.55999755859375,212.64999389648438,208.10000610351562,208.97999572753906,827400.0 2019-10-17,213.9199981689453,215.1999969482422,209.22000122070312,212.22999572753906,838400.0 2019-10-18,213.8800048828125,216.42999267578125,210.27999877929688,214.67999267578125,1027800.0 2019-10-21,210.0399932861328,215.60000610351562,209.60000610351562,214.8800048828125,1393600.0 2019-10-22,213.60000610351562,215.60000610351562,207.02999877929688,210.97999572753906,1157400.0 2019-10-23,217.5,218.1699981689453,210.72999572753906,213.19000244140625,1186500.0 2019-10-24,249.47000122070312,251.6999969482422,233.41000366210938,237.3000030517578,4091100.0 2019-10-25,243.3800048828125,246.39999389648438,240.22999572753906,245.83999633789062,1127000.0 2019-10-28,250.4199981689453,253.4499969482422,241.75999450683594,243.36000061035156,1163500.0 2019-10-29,256.1199951171875,257.6300048828125,248.25999450683594,250.0399932861328,1104200.0 2019-10-30,252.7100067138672,255.64999389648438,247.5399932861328,255.64999389648438,812400.0 2019-10-31,252.2899932861328,253.41000366210938,246.16000366210938,251.32000732421875,702700.0 2019-11-01,257.0400085449219,261.8699951171875,253.02000427246094,254.30999755859375,935400.0 2019-11-04,258.7699890136719,260.1700134277344,255.11000061035156,258.25,815800.0 2019-11-05,257.9100036621094,260.20001220703125,255.14999389648438,258.8699951171875,833900.0 2019-11-06,256.1600036621094,260.489990234375,255.11000061035156,257.8299865722656,931100.0 2019-11-07,258.94000244140625,261.6000061035156,253.3300018310547,257.9200134277344,844700.0 2019-11-08,259.9200134277344,261.2799987792969,255.64999389648438,258.17999267578125,685500.0 2019-11-11,258.6000061035156,260.7200012207031,257.510009765625,258.69000244140625,527300.0 2019-11-12,258.9700012207031,262.5,257.07000732421875,258.4200134277344,548200.0 2019-11-13,259.6300048828125,261.0,255.27000427246094,257.32000732421875,382800.0 2019-11-14,260.44000244140625,262.0199890136719,259.0,260.260009765625,392300.0 2019-11-15,263.9200134277344,265.239990234375,259.20001220703125,260.4800109863281,602200.0 2019-11-18,268.510009765625,269.42999267578125,265.0,266.6000061035156,801600.0 2019-11-19,271.6000061035156,272.8599853515625,266.2200012207031,269.6000061035156,605900.0 2019-11-20,268.7699890136719,271.3900146484375,264.9599914550781,269.8399963378906,601900.0 2019-11-21,272.1400146484375,273.0,267.42999267578125,269.0,500400.0 2019-11-22,274.3999938964844,275.739990234375,268.70001220703125,271.07000732421875,639200.0 2019-11-25,278.07000732421875,279.8800048828125,275.0299987792969,276.0,655600.0 2019-11-26,277.70001220703125,281.57000732421875,277.20001220703125,277.6700134277344,647300.0 2019-11-27,279.6199951171875,280.7200012207031,278.0799865722656,279.010009765625,442800.0 2019-11-29,277.3399963378906,279.79998779296875,276.0199890136719,278.8500061035156,266200.0 2019-12-02,274.3399963378906,278.989990234375,269.5400085449219,276.5400085449219,616000.0 2019-12-03,276.3599853515625,276.6000061035156,266.1099853515625,271.1199951171875,500100.0 2019-12-04,277.7099914550781,279.5,275.82000732421875,277.260009765625,486100.0 2019-12-05,274.5299987792969,279.04998779296875,273.57000732421875,279.0199890136719,434600.0 2019-12-06,275.7200012207031,278.489990234375,274.1099853515625,276.45001220703125,585500.0 2019-12-09,273.4599914550781,277.2099914550781,273.17999267578125,275.2099914550781,456400.0 2019-12-10,273.6499938964844,274.1600036621094,269.5,273.04998779296875,490800.0 2019-12-11,275.2300109863281,278.92999267578125,273.1300048828125,273.8500061035156,539700.0 2019-12-12,268.3900146484375,276.3399963378906,266.2900085449219,275.8999938964844,915300.0 2019-12-13,266.05999755859375,268.1499938964844,257.42999267578125,268.1499938964844,1011700.0 2019-12-16,270.010009765625,271.9800109863281,267.3399963378906,267.3399963378906,726400.0 2019-12-17,268.2900085449219,270.2900085449219,266.75,269.67999267578125,637200.0 2019-12-18,272.6099853515625,274.0299987792969,268.8500061035156,269.4800109863281,745000.0 2019-12-19,273.75,276.94000244140625,271.010009765625,272.17999267578125,589400.0 2019-12-20,272.8900146484375,275.32000732421875,270.1499938964844,275.32000732421875,1270400.0 2019-12-23,278.1400146484375,278.80999755859375,272.07000732421875,273.3800048828125,543800.0 2019-12-24,277.8900146484375,278.82000732421875,274.6199951171875,276.9200134277344,200000.0 2019-12-26,278.260009765625,279.5400085449219,276.1600036621094,277.42999267578125,258500.0 2019-12-27,277.6400146484375,279.8999938964844,275.2099914550781,278.75,332200.0 2019-12-30,275.6300048828125,279.3299865722656,274.7099914550781,277.8299865722656,429500.0 2019-12-31,279.0400085449219,280.67999267578125,275.1700134277344,275.1700134277344,548700.0 2020-01-02,283.67999267578125,284.1400146484375,278.6099853515625,281.20001220703125,789700.0 2020-01-03,280.44000244140625,282.0199890136719,278.67999267578125,279.1000061035156,488800.0 2020-01-06,285.8800048828125,286.17999267578125,276.3999938964844,276.67999267578125,775700.0 2020-01-07,283.05999755859375,286.45001220703125,281.4700012207031,285.9200134277344,522900.0 2020-01-08,286.0,287.69000244140625,281.0,284.1400146484375,602600.0 2020-01-09,296.5400085449219,301.6499938964844,290.0,290.7699890136719,1331300.0 2020-01-10,293.3299865722656,299.07000732421875,292.6300048828125,297.2099914550781,589200.0 2020-01-13,298.07000732421875,299.8699951171875,293.07000732421875,295.6499938964844,468100.0 2020-01-14,287.6099853515625,294.9100036621094,282.010009765625,286.17999267578125,1082300.0 2020-01-15,274.1000061035156,287.260009765625,269.4599914550781,285.69000244140625,1571500.0 2020-01-16,285.0299987792969,285.239990234375,271.8399963378906,271.8399963378906,959300.0 2020-01-17,280.70001220703125,287.7699890136719,278.6400146484375,285.69000244140625,793400.0 2020-01-21,273.1700134277344,282.0,272.2900085449219,280.55999755859375,858200.0 2020-01-22,279.30999755859375,281.79998779296875,274.8900146484375,274.8900146484375,832500.0 2020-01-23,270.7799987792969,280.010009765625,269.6099853515625,280.010009765625,982100.0 2020-01-24,269.9800109863281,278.3900146484375,269.42999267578125,272.1099853515625,964400.0 2020-01-27,260.9100036621094,264.4200134277344,252.5,264.0,1025300.0 2020-01-28,267.82000732421875,268.67999267578125,262.55999755859375,265.80999755859375,690400.0 2020-01-29,261.6000061035156,268.9200134277344,261.510009765625,266.19000244140625,1391600.0 2020-01-30,262.8900146484375,264.45001220703125,248.35000610351562,248.74000549316406,1833100.0 2020-01-31,257.1000061035156,261.489990234375,251.52000427246094,260.9599914550781,1207300.0 2020-02-03,253.02000427246094,259.6199951171875,251.8800048828125,257.5,1142900.0 2020-02-04,256.5199890136719,257.8599853515625,254.1199951171875,256.92999267578125,994200.0 2020-02-05,267.5,269.3399963378906,258.0,260.04998779296875,1128300.0 2020-02-06,266.760009765625,267.989990234375,261.44000244140625,267.989990234375,714100.0 2020-02-07,258.6700134277344,265.0,258.0899963378906,265.0,609900.0 2020-02-10,259.0299987792969,259.3500061035156,253.2100067138672,257.75,766800.0 2020-02-11,264.4599914550781,265.8500061035156,259.2900085449219,259.510009765625,591200.0 2020-02-12,273.6099853515625,276.1099853515625,265.17999267578125,265.17999267578125,863000.0 2020-02-13,272.9700012207031,275.20001220703125,265.4700012207031,271.1099853515625,545800.0 2020-02-14,274.95001220703125,277.4800109863281,270.0299987792969,274.25,732900.0 2020-02-18,269.92999267578125,273.5,264.70001220703125,273.0,639300.0 2020-02-19,277.1499938964844,277.67999267578125,271.260009765625,271.260009765625,524100.0 2020-02-20,272.489990234375,277.239990234375,270.0,277.239990234375,584400.0 2020-02-21,260.260009765625,270.79998779296875,258.5,270.79998779296875,791700.0 2020-02-24,240.11000061035156,248.99000549316406,238.5,245.36000061035156,1367700.0 2020-02-25,229.61000061035156,242.50999450683594,229.25,241.4499969482422,1134900.0 2020-02-26,227.5399932861328,236.69000244140625,226.75,232.69000244140625,720200.0 2020-02-27,223.97000122070312,234.39999389648438,217.07000732421875,222.25,1049800.0 2020-02-28,218.35000610351562,220.47000122070312,211.00999450683594,215.3300018310547,1738800.0 2020-03-02,230.22000122070312,230.49000549316406,212.94000244140625,218.91000366210938,1325200.0 2020-03-03,224.55999755859375,238.67999267578125,222.0,229.44000244140625,1065000.0 2020-03-04,234.6999969482422,234.99000549316406,225.13999938964844,228.32000732421875,924300.0 2020-03-05,230.69000244140625,236.5800018310547,226.52000427246094,229.5399932861328,1101100.0 2020-03-06,225.1699981689453,226.5800018310547,218.8000030517578,219.77000427246094,1061000.0 2020-03-09,216.83999633789062,221.5,202.9499969482422,209.25999450683594,1313600.0 2020-03-10,228.16000366210938,229.6699981689453,216.85000610351562,221.55999755859375,1006500.0 2020-03-11,202.17999267578125,223.14999389648438,199.4600067138672,221.42999267578125,1588000.0 2020-03-12,180.1199951171875,194.39999389648438,174.57000732421875,182.22999572753906,1874800.0 2020-03-13,195.8800048828125,195.97000122070312,179.0500030517578,190.0,1240400.0 2020-03-16,161.72000122070312,172.89999389648438,161.3800048828125,170.64999389648438,1513400.0 2020-03-17,169.25,171.67999267578125,147.0800018310547,165.42999267578125,1882700.0 2020-03-18,145.75999450683594,163.82000732421875,135.0,158.7899932861328,1614000.0 2020-03-19,142.22999572753906,146.7899932861328,127.87999725341797,141.2899932861328,1832200.0 2020-03-20,144.82000732421875,157.94000244140625,142.6199951171875,144.9499969482422,1759400.0 2020-03-23,137.72000122070312,148.66000366210938,133.0,146.25,1631500.0 2020-03-24,165.27999877929688,165.8000030517578,146.5399932861328,149.52999877929688,1477900.0 2020-03-25,183.67999267578125,194.47999572753906,168.00999450683594,170.3699951171875,2143400.0 2020-03-26,191.63999938964844,200.6199951171875,182.5,182.89999389648438,1528800.0 2020-03-27,177.0399932861328,182.00999450683594,173.38999938964844,180.5,1168200.0 2020-03-30,179.9199981689453,180.7899932861328,170.3300018310547,174.69000244140625,1222500.0 2020-03-31,173.9499969482422,182.5399932861328,169.75999450683594,177.99000549316406,1270500.0 2020-04-01,157.1999969482422,170.6199951171875,153.19000244140625,164.08999633789062,1513100.0 2020-04-02,152.07000732421875,160.6999969482422,150.3800048828125,155.07000732421875,1316700.0 2020-04-03,154.1999969482422,158.9600067138672,151.3699951171875,151.3699951171875,1464400.0 2020-04-06,176.74000549316406,177.8800048828125,164.0399932861328,167.0500030517578,1574900.0 2020-04-07,174.5500030517578,194.75,172.44000244140625,189.6999969482422,1496900.0 2020-04-08,184.41000366210938,185.94000244140625,174.42999267578125,176.83999633789062,1805200.0 2020-04-09,193.19000244140625,197.99000549316406,181.86000061035156,183.8699951171875,1765500.0 2020-04-13,185.72000122070312,190.42999267578125,178.89999389648438,189.33999633789062,1071300.0 2020-04-14,190.0,193.44000244140625,187.0399932861328,189.11000061035156,885300.0 2020-04-15,183.8300018310547,186.8699951171875,181.1699981689453,182.11000061035156,920400.0 2020-04-16,180.33999633789062,187.57000732421875,178.6999969482422,185.77000427246094,1110700.0 2020-04-17,193.0,193.3800048828125,183.99000549316406,188.3699951171875,1340500.0 2020-04-20,196.7100067138672,205.0,188.38999938964844,189.77000427246094,1388100.0 2020-04-21,187.25999450683594,193.82000732421875,184.6699981689453,191.0800018310547,1051100.0 2020-04-22,190.02999877929688,197.25999450683594,187.63999938964844,190.89999389648438,1122400.0 2020-04-23,188.57000732421875,195.99000549316406,187.75999450683594,190.33999633789062,1013800.0 2020-04-24,191.97000122070312,194.22000122070312,186.64999389648438,189.7100067138672,829400.0 2020-04-27,196.6699981689453,196.99000549316406,192.41000366210938,193.4499969482422,1009300.0 2020-04-28,203.50999450683594,208.0,198.25,201.52000427246094,1446000.0 2020-04-29,220.5800018310547,227.44000244140625,205.60000610351562,206.41000366210938,2182400.0 2020-04-30,214.85000610351562,219.94000244140625,206.39999389648438,215.0,2504300.0 2020-05-01,203.25999450683594,209.02000427246094,201.00999450683594,208.0800018310547,1341800.0 2020-05-04,210.13999938964844,210.30999755859375,197.13999938964844,199.39999389648438,1158200.0 2020-05-05,208.61000061035156,219.99000549316406,207.5800018310547,214.80999755859375,1337100.0 2020-05-06,215.92999267578125,218.5800018310547,209.02000427246094,210.30999755859375,1125800.0 2020-05-07,213.5,221.99000549316406,210.5,218.41000366210938,1263500.0 2020-05-08,210.02999877929688,217.75999450683594,207.02000427246094,217.2899932861328,844200.0 2020-05-11,214.3000030517578,217.64999389648438,206.42999267578125,207.7100067138672,941500.0 2020-05-12,206.4499969482422,216.63999938964844,206.44000244140625,216.3699951171875,1067000.0 2020-05-13,200.97999572753906,205.07000732421875,197.5399932861328,204.19000244140625,1169600.0 2020-05-14,206.08999633789062,206.25999450683594,195.55999755859375,196.66000366210938,883800.0 2020-05-15,203.6699981689453,205.64999389648438,199.55999755859375,201.0800018310547,950600.0 2020-05-18,229.4199981689453,234.33999633789062,210.0,213.25,1829100.0 2020-05-19,224.3699951171875,229.97999572753906,224.2899932861328,229.4199981689453,1159400.0 2020-05-20,236.02000427246094,240.72000122070312,226.14999389648438,227.97999572753906,1382400.0 2020-05-21,235.9600067138672,240.08999633789062,232.22999572753906,235.0,879400.0 2020-05-22,243.74000549316406,245.5,235.35000610351562,237.22999572753906,967900.0 2020-05-26,247.89999389648438,255.64999389648438,244.64999389648438,252.3000030517578,1220900.0 2020-05-27,251.41000366210938,252.36000061035156,238.44000244140625,251.36000061035156,1101000.0 2020-05-28,249.17999267578125,254.97999572753906,248.00999450683594,253.0800018310547,854800.0 2020-05-29,245.6199951171875,252.85000610351562,242.60000610351562,247.6699981689453,1461300.0 2020-06-01,250.5500030517578,250.85000610351562,243.8000030517578,247.33999633789062,806400.0 2020-06-02,263.7900085449219,263.8299865722656,251.0,253.08999633789062,1248600.0 2020-06-03,268.3500061035156,272.94000244140625,263.1300048828125,265.0,877600.0 2020-06-04,260.07000732421875,271.0,258.8299865722656,268.1099853515625,913900.0 2020-06-05,288.2099914550781,288.8800048828125,267.04998779296875,267.8500061035156,1900000.0 2020-06-08,289.75,292.0400085449219,285.2099914550781,286.30999755859375,1205800.0 2020-06-09,279.7099914550781,287.510009765625,279.4200134277344,286.0,1316300.0 2020-06-10,267.55999755859375,283.9100036621094,266.6099853515625,280.0,1277900.0 2020-06-11,238.27999877929688,255.0,237.24000549316406,254.44000244140625,1583200.0 2020-06-12,251.39999389648438,257.3399963378906,243.94000244140625,250.63999938964844,1305800.0 2020-06-15,258.79998779296875,259.8299865722656,241.57000732421875,244.9600067138672,738400.0 2020-06-16,264.7900085449219,273.8299865722656,260.0199890136719,268.2300109863281,804400.0 2020-06-17,262.2099914550781,269.1000061035156,261.1199951171875,269.1000061035156,499600.0 2020-06-18,264.6099853515625,268.0,258.3900146484375,261.0899963378906,774800.0 2020-06-19,260.9100036621094,271.05999755859375,257.04998779296875,269.05999755859375,1062400.0 2020-06-22,260.5,262.42999267578125,255.7899932861328,261.8500061035156,641300.0 2020-06-23,267.4100036621094,268.8800048828125,262.9599914550781,263.1099853515625,735500.0 2020-06-24,257.6499938964844,265.57000732421875,253.2899932861328,261.9700012207031,988800.0 2020-06-25,257.42999267578125,258.30999755859375,251.11000061035156,255.44000244140625,693500.0 2020-06-26,263.1400146484375,265.8999938964844,254.69000244140625,258.0299987792969,1452500.0 2020-06-29,266.4800109863281,268.0,259.1600036621094,265.3399963378906,595200.0 2020-06-30,274.44000244140625,275.80999755859375,264.3699951171875,266.6700134277344,862500.0 2020-07-01,273.8399963378906,280.6099853515625,272.55999755859375,275.95001220703125,690200.0 2020-07-02,279.92999267578125,285.6000061035156,276.6499938964844,279.1499938964844,696300.0 2020-07-06,282.44000244140625,288.1300048828125,279.94000244140625,284.1499938964844,787700.0 2020-07-07,274.7099914550781,284.489990234375,274.4100036621094,281.8800048828125,449400.0 2020-07-08,278.3900146484375,279.2900085449219,272.25,274.3500061035156,551600.0 2020-07-09,274.0799865722656,279.80999755859375,268.7699890136719,278.6700134277344,592400.0 2020-07-10,273.2900085449219,274.0,269.92999267578125,273.6000061035156,764200.0 2020-07-13,270.239990234375,279.4599914550781,269.45001220703125,274.92999267578125,647900.0 2020-07-14,299.6199951171875,299.9599914550781,267.6300048828125,269.0400085449219,1604400.0 2020-07-15,314.29998779296875,321.489990234375,302.0,303.5199890136719,1867200.0 2020-07-16,309.0,313.7699890136719,305.8699951171875,308.80999755859375,665900.0 2020-07-17,322.29998779296875,326.3599853515625,310.3299865722656,312.8299865722656,1002700.0 2020-07-20,312.9700012207031,315.4599914550781,309.0400085449219,310.4700012207031,931100.0 2020-07-21,315.3299865722656,319.20001220703125,312.19000244140625,316.1199951171875,694100.0 2020-07-22,317.9700012207031,319.5,312.489990234375,315.0,840500.0 2020-07-23,299.04998779296875,314.3999938964844,296.7300109863281,305.5,2345100.0 2020-07-24,298.1400146484375,303.29998779296875,293.92999267578125,298.05999755859375,796300.0 2020-07-27,308.75,309.4599914550781,294.57000732421875,296.3999938964844,649300.0 2020-07-28,299.1099853515625,308.4700012207031,299.05999755859375,307.8699951171875,448500.0 2020-07-29,300.239990234375,306.489990234375,299.07000732421875,299.07000732421875,816900.0 2020-07-30,296.1300048828125,296.8299865722656,289.7300109863281,296.8299865722656,755000.0 2020-07-31,293.82000732421875,297.6000061035156,288.5299987792969,297.42999267578125,579000.0 2020-08-03,287.3599853515625,297.75,287.0,296.010009765625,627400.0 2020-08-04,288.2699890136719,289.2900085449219,279.8299865722656,286.6499938964844,824700.0 2020-08-05,298.510009765625,299.6600036621094,287.2300109863281,289.70001220703125,719800.0 2020-08-06,301.79998779296875,301.8999938964844,292.3399963378906,294.5199890136719,633000.0 2020-08-07,305.80999755859375,309.1000061035156,299.989990234375,301.1000061035156,818600.0 2020-08-10,302.8999938964844,307.2099914550781,298.8599853515625,305.3699951171875,552000.0 2020-08-11,304.1300048828125,311.42999267578125,302.6000061035156,304.95001220703125,699900.0 2020-08-12,307.9800109863281,309.75,303.8800048828125,306.2699890136719,360600.0 2020-08-13,312.2200012207031,316.2799987792969,306.989990234375,308.55999755859375,443600.0 2020-08-14,306.9599914550781,312.8900146484375,305.7099914550781,311.010009765625,334100.0 2020-08-17,309.5199890136719,314.8900146484375,308.82000732421875,310.6700134277344,590200.0 2020-08-18,306.07000732421875,311.0,304.5799865722656,310.8699951171875,431200.0 2020-08-19,301.510009765625,308.45001220703125,301.07000732421875,307.4800109863281,398200.0 2020-08-20,297.25,302.1000061035156,295.2300109863281,300.0,449200.0 2020-08-21,294.2900085449219,299.8399963378906,293.6300048828125,296.2699890136719,464000.0 2020-08-24,295.0799865722656,303.3500061035156,293.1300048828125,297.30999755859375,624300.0 2020-08-25,296.67999267578125,297.2699890136719,289.5199890136719,296.0299987792969,580500.0 2020-08-26,300.70001220703125,301.92999267578125,291.2300109863281,294.1199951171875,673800.0 2020-08-27,305.6400146484375,310.3500061035156,299.260009765625,300.2699890136719,739000.0 2020-08-28,300.5799865722656,306.239990234375,299.79998779296875,306.0,418700.0 2020-08-31,296.9800109863281,300.94000244140625,295.0299987792969,300.2099914550781,575000.0 2020-09-01,305.42999267578125,307.25,293.3299865722656,297.1000061035156,714000.0 2020-09-02,324.42999267578125,324.8800048828125,306.6400146484375,307.7200012207031,870900.0 2020-09-03,314.5199890136719,325.0,310.67999267578125,324.45001220703125,810700.0 2020-09-04,309.0,318.0,299.3299865722656,318.0,837500.0 2020-09-08,309.2200012207031,313.80999755859375,299.0299987792969,299.989990234375,916300.0 2020-09-09,323.9200134277344,328.8399963378906,310.07000732421875,310.07000732421875,946100.0 2020-09-10,327.95001220703125,333.07000732421875,324.0,324.05999755859375,1093200.0 2020-09-11,317.6600036621094,333.0,314.0,328.95001220703125,746200.0 2020-09-14,323.4599914550781,326.6000061035156,319.489990234375,319.489990234375,454100.0 2020-09-15,335.239990234375,339.7300109863281,324.7300109863281,326.92999267578125,796000.0 2020-09-16,329.8599853515625,340.2900085449219,328.739990234375,338.2300109863281,610600.0 2020-09-17,328.0299987792969,329.260009765625,319.0199890136719,323.3699951171875,620500.0 2020-09-18,320.9700012207031,333.1300048828125,314.9700012207031,329.6000061035156,909200.0 2020-09-21,322.29998779296875,322.55999755859375,302.0400085449219,314.7900085449219,642600.0 2020-09-22,322.57000732421875,327.0199890136719,313.9800109863281,326.760009765625,492700.0 2020-09-23,308.32000732421875,325.0,307.3800048828125,322.0400085449219,578800.0 2020-09-24,311.8800048828125,316.42999267578125,297.44000244140625,306.1499938964844,734200.0 2020-09-25,317.92999267578125,320.95001220703125,307.1700134277344,310.0299987792969,479800.0 2020-09-28,322.8599853515625,328.7799987792969,320.989990234375,324.92999267578125,522100.0 2020-09-29,320.1700134277344,328.9200134277344,320.0,323.8999938964844,452400.0 2020-09-30,327.3599853515625,332.8800048828125,320.2900085449219,322.55999755859375,687000.0 2020-10-01,317.6099853515625,333.6400146484375,313.8599853515625,333.6400146484375,856900.0 2020-10-02,314.8900146484375,319.1300048828125,310.0299987792969,312.0199890136719,544600.0 2020-10-05,319.510009765625,320.30999755859375,312.7200012207031,317.6300048828125,645800.0 2020-10-06,316.0799865722656,327.9100036621094,315.239990234375,322.19000244140625,499400.0 2020-10-07,323.6199951171875,327.0899963378906,320.3999938964844,320.3999938964844,488400.0 2020-10-08,327.57000732421875,328.55999755859375,321.8599853515625,325.5899963378906,346100.0 2020-10-09,328.6400146484375,331.8599853515625,325.17999267578125,331.3900146484375,384200.0 2020-10-12,335.75,339.7699890136719,330.8999938964844,334.989990234375,603800.0 2020-10-13,330.82000732421875,336.260009765625,329.0199890136719,334.4800109863281,525000.0 2020-10-14,333.1000061035156,337.20001220703125,328.3900146484375,333.5299987792969,555500.0 2020-10-15,336.6700134277344,338.1199951171875,330.0,330.1099853515625,616500.0 2020-10-16,336.5199890136719,343.0,335.0799865722656,338.8900146484375,548800.0 2020-10-19,326.8399963378906,343.2099914550781,322.8699951171875,339.0,660500.0 2020-10-20,334.6000061035156,339.67999267578125,327.9100036621094,330.1400146484375,565300.0 2020-10-21,335.80999755859375,338.67999267578125,328.9700012207031,334.20001220703125,892600.0 2020-10-22,453.2300109863281,459.0,424.0,424.32000732421875,5114700.0 2020-10-23,469.55999755859375,470.42999267578125,444.7699890136719,451.3399963378906,1959900.0 2020-10-26,454.510009765625,475.3699951171875,447.92999267578125,462.7300109863281,1641100.0 2020-10-27,455.0899963378906,469.9100036621094,450.9200134277344,455.3500061035156,803000.0 2020-10-28,439.510009765625,450.4800109863281,439.0,447.80999755859375,801800.0 2020-10-29,436.57000732421875,442.8599853515625,428.8800048828125,436.6000061035156,774500.0 2020-10-30,426.0799865722656,435.8999938964844,417.3599853515625,432.0,767500.0 2020-11-02,458.44000244140625,458.44000244140625,430.3699951171875,432.1000061035156,1247300.0 2020-11-03,465.010009765625,465.6600036621094,453.1600036621094,460.2300109863281,799500.0 2020-11-04,483.4599914550781,484.5,471.010009765625,472.2300109863281,960200.0 2020-11-05,491.9100036621094,498.6700134277344,486.4700012207031,486.4700012207031,890800.0 2020-11-06,477.8500061035156,491.5,476.1199951171875,490.45001220703125,664400.0 2020-11-09,476.989990234375,507.04998779296875,476.7900085449219,501.0,957200.0 2020-11-10,464.32000732421875,484.4800109863281,457.6099853515625,484.4800109863281,742100.0 2020-11-11,461.7799987792969,469.5899963378906,456.4800109863281,464.70001220703125,543900.0 2020-11-12,452.760009765625,464.8500061035156,449.0299987792969,455.7200012207031,621500.0 2020-11-13,457.260009765625,461.1700134277344,452.25,455.7699890136719,421500.0 2020-11-16,457.1700134277344,466.75,450.8900146484375,463.239990234375,481000.0 2020-11-17,451.3800048828125,456.4100036621094,444.75,452.0,516500.0 2020-11-18,444.6099853515625,455.1499938964844,442.8699951171875,449.05999755859375,509100.0 2020-11-19,441.3500061035156,447.1400146484375,439.7099914550781,443.5400085449219,408900.0 2020-11-20,446.45001220703125,452.57000732421875,439.8599853515625,443.3900146484375,560100.0 2020-11-23,476.5799865722656,479.5400085449219,449.4700012207031,452.1499938964844,814600.0 2020-11-24,475.1000061035156,486.0,465.4599914550781,483.010009765625,633900.0 2020-11-25,473.69000244140625,474.6099853515625,465.760009765625,470.69000244140625,415800.0 2020-11-27,475.5,477.1700134277344,468.1400146484375,470.9200134277344,249800.0 2020-11-30,481.2900085449219,483.8800048828125,471.30999755859375,472.3999938964844,1113800.0 2020-12-01,500.1000061035156,508.9599914550781,485.6000061035156,487.4599914550781,1162100.0 2020-12-02,505.4800109863281,507.6400146484375,491.7900085449219,496.57000732421875,553200.0 2020-12-03,511.0,516.2899780273438,505.30999755859375,506.239990234375,583500.0 2020-12-04,521.719970703125,524.8800048828125,510.32000732421875,511.9599914550781,635200.0 2020-12-07,517.7100219726562,524.6099853515625,515.5,521.9000244140625,533100.0 2020-12-08,515.760009765625,518.1699829101562,509.2699890136719,516.75,458100.0 2020-12-09,509.010009765625,520.8800048828125,507.30999755859375,516.239990234375,463500.0 2020-12-10,508.3900146484375,511.32000732421875,499.57000732421875,506.8900146484375,376700.0 2020-12-11,507.0799865722656,509.5,498.260009765625,507.0,305900.0 2020-12-14,504.30999755859375,522.3400268554688,502.30999755859375,510.8999938964844,426900.0 2020-12-15,516.2999877929688,519.0599975585938,502.6000061035156,511.79998779296875,347300.0 2020-12-16,516.3400268554688,520.3800048828125,510.2699890136719,511.0799865722656,399300.0 2020-12-17,526.719970703125,527.25,516.9500122070312,522.0,535900.0 2020-12-18,529.9199829101562,535.0,521.6500244140625,533.010009765625,896700.0 2020-12-21,530.7100219726562,531.5999755859375,513.3400268554688,518.0900268554688,449500.0 2020-12-22,536.5900268554688,536.5999755859375,527.5999755859375,531.989990234375,435600.0 2020-12-23,525.0,543.6500244140625,524.989990234375,540.52001953125,308200.0 2020-12-24,528.030029296875,529.2100219726562,521.1300048828125,528.1400146484375,163700.0 2020-12-28,520.8599853515625,532.739990234375,518.8400268554688,532.3200073242188,246900.0 2020-12-29,520.4500122070312,525.77001953125,512.7999877929688,524.9199829101562,223700.0 2020-12-30,524.3200073242188,527.969970703125,519.75,522.2899780273438,250200.0 2020-12-31,534.3800048828125,535.4000244140625,523.3300170898438,526.8699951171875,320900.0 2021-01-04,526.4600219726562,560.0,519.7000122070312,549.6099853515625,602400.0 2021-01-05,543.6500244140625,544.0700073242188,526.77001953125,526.969970703125,344800.0 2021-01-06,540.3900146484375,546.47998046875,531.4600219726562,534.3300170898438,429000.0 2021-01-07,558.3599853515625,561.3499755859375,544.27001953125,547.780029296875,513900.0 2021-01-08,570.530029296875,579.5,559.0,561.6300048828125,464200.0 2021-01-11,557.0399780273438,566.0999755859375,551.8300170898438,565.010009765625,351800.0 2021-01-12,552.8800048828125,562.3900146484375,548.4099731445312,552.3400268554688,329000.0 2021-01-13,551.1400146484375,553.760009765625,543.9099731445312,551.260009765625,322000.0 2021-01-14,554.6400146484375,561.1199951171875,543.010009765625,546.510009765625,304700.0 2021-01-15,567.22998046875,569.6599731445312,548.0,553.1900024414062,551700.0 2021-01-19,557.4099731445312,574.719970703125,545.0800170898438,574.719970703125,606900.0 2021-01-20,564.3699951171875,575.9199829101562,560.0700073242188,568.8400268554688,401800.0 2021-01-21,543.8099975585938,565.3200073242188,543.3200073242188,563.969970703125,402600.0 2021-01-22,534.0800170898438,546.8499755859375,531.1699829101562,546.8499755859375,690700.0 2021-01-25,539.469970703125,540.739990234375,510.1099853515625,533.3900146484375,568800.0 2021-01-26,535.0999755859375,545.0,530.0599975585938,541.27001953125,469400.0 2021-01-27,509.6400146484375,527.6900024414062,507.7699890136719,519.3300170898438,859100.0 2021-01-28,536.5800170898438,547.5700073242188,509.3599853515625,509.3599853515625,681500.0 2021-01-29,525.3800048828125,530.5399780273438,517.5399780273438,525.1599731445312,686200.0 2021-02-01,543.0499877929688,544.75,527.02001953125,539.9299926757812,538500.0 2021-02-02,557.77001953125,567.8300170898438,548.010009765625,551.780029296875,790900.0 2021-02-03,546.1799926757812,557.489990234375,541.1699829101562,557.489990234375,756300.0 2021-02-04,615.1599731445312,634.4600219726562,600.9500122070312,607.5,1758800.0 2021-02-05,620.4500122070312,624.5399780273438,614.010009765625,622.0900268554688,656500.0 2021-02-08,602.4400024414062,630.0399780273438,595.780029296875,622.1900024414062,618300.0 2021-02-09,615.0,618.8400268554688,601.3900146484375,601.3900146484375,426900.0 2021-02-10,605.780029296875,618.0700073242188,598.2100219726562,618.0700073242188,454100.0 2021-02-11,599.0,611.77001953125,591.1500244140625,611.77001953125,469200.0 2021-02-12,609.5800170898438,609.989990234375,595.1599731445312,601.8599853515625,394900.0 2021-02-16,614.2100219726562,615.760009765625,604.0700073242188,612.6900024414062,404600.0 2021-02-17,599.530029296875,611.9600219726562,589.0,603.6699829101562,398300.0 2021-02-18,594.989990234375,600.0900268554688,584.5499877929688,596.0700073242188,288100.0 2021-02-19,599.25,601.9299926757812,593.1500244140625,595.9099731445312,372400.0 2021-02-22,579.5399780273438,596.8900146484375,578.1199951171875,590.3699951171875,616200.0 2021-02-23,567.8099975585938,572.6099853515625,552.9099731445312,563.280029296875,816200.0 2021-02-24,573.260009765625,577.4400024414062,553.8499755859375,560.1300048828125,647500.0 2021-02-25,556.1099853515625,581.6699829101562,547.72998046875,578.8699951171875,810700.0 2021-02-26,567.1099853515625,574.97998046875,554.2000122070312,561.4600219726562,1105600.0 2021-03-01,565.1099853515625,577.7999877929688,557.7899780273438,567.5700073242188,1015900.0 2021-03-02,563.2100219726562,576.3499755859375,558.0,565.0,933300.0 2021-03-03,527.4299926757812,560.0,525.77001953125,559.0,832000.0 2021-03-04,520.4500122070312,535.2100219726562,510.0,523.7000122070312,1053500.0 2021-03-05,536.4600219726562,539.9400024414062,504.0299987792969,525.0,953400.0 2021-03-08,496.07000732421875,538.2000122070312,494.45001220703125,532.280029296875,945400.0 2021-03-09,515.8699951171875,527.02001953125,511.1600036621094,511.1600036621094,933600.0 2021-03-10,511.7900085449219,534.8200073242188,509.2099914550781,527.4400024414062,661300.0 2021-03-11,544.0,544.9199829101562,523.9000244140625,529.3099975585938,668300.0 2021-03-12,536.4400024414062,538.6500244140625,529.22998046875,538.6500244140625,428400.0 2021-03-15,558.8499755859375,560.1799926757812,540.6099853515625,551.0900268554688,733600.0 2021-03-16,542.5399780273438,566.6500244140625,539.1099853515625,566.4099731445312,482000.0 2021-03-17,540.010009765625,546.489990234375,527.260009765625,532.3800048828125,779700.0 2021-03-18,514.3599853515625,533.4099731445312,512.25,527.9099731445312,1008600.0 2021-03-19,529.4600219726562,533.8099975585938,513.02001953125,520.969970703125,1012500.0 2021-03-22,530.5999755859375,538.9099731445312,528.1900024414062,532.3400268554688,639600.0 2021-03-23,518.8800048828125,531.9299926757812,517.1799926757812,528.3200073242188,699200.0 2021-03-24,506.1700134277344,522.489990234375,504.5799865722656,521.0,498900.0 2021-03-25,517.8699951171875,520.239990234375,498.0,502.05999755859375,512600.0 2021-03-26,528.3400268554688,528.780029296875,511.9700012207031,518.8099975585938,547000.0 2021-03-29,516.0,526.7899780273438,502.2300109863281,523.1900024414062,522300.0 2021-03-30,524.3300170898438,526.1099853515625,511.1300048828125,516.219970703125,518300.0 2021-03-31,541.530029296875,545.2100219726562,529.25,532.0,606000.0 2021-04-01,545.0499877929688,557.1500244140625,544.0,546.239990234375,610000.0 2021-04-05,547.9400024414062,554.489990234375,544.510009765625,550.3300170898438,366100.0 2021-04-06,553.8400268554688,563.9600219726562,547.5599975585938,551.5399780273438,650200.0 2021-04-07,552.5599975585938,559.3800048828125,545.9500122070312,556.010009765625,453900.0 2021-04-08,575.75,577.9199829101562,556.8200073242188,558.8699951171875,826800.0 2021-04-09,592.5599975585938,592.989990234375,575.0,576.52001953125,951200.0 2021-04-12,601.1099853515625,602.0700073242188,585.6599731445312,593.5900268554688,524300.0 2021-04-13,595.6300048828125,608.02001953125,591.6300048828125,602.489990234375,390800.0 2021-04-14,594.9299926757812,604.1699829101562,589.260009765625,595.7000122070312,395600.0 2021-04-15,606.22998046875,608.2000122070312,598.5700073242188,598.5700073242188,443800.0 2021-04-16,606.3300170898438,608.0,599.02001953125,607.1400146484375,428800.0 2021-04-19,603.719970703125,610.0,593.6699829101562,608.3099975585938,406300.0 2021-04-20,596.2000122070312,604.5,588.2899780273438,603.8499755859375,371600.0 2021-04-21,616.0800170898438,618.0,593.1799926757812,595.6300048828125,400900.0 2021-04-22,615.3099975585938,627.530029296875,609.75,621.52001953125,447500.0 2021-04-23,620.1199951171875,624.7899780273438,616.0,616.0,537900.0 2021-04-26,617.239990234375,625.6099853515625,613.5499877929688,620.97998046875,418900.0 2021-04-27,621.760009765625,625.7899780273438,613.72998046875,620.4099731445312,365400.0 2021-04-28,613.3599853515625,623.1099853515625,611.6500244140625,616.1199951171875,549200.0 2021-04-29,604.3400268554688,647.2000122070312,590.4400024414062,643.1599731445312,1263500.0 2021-04-30,595.530029296875,615.75,594.219970703125,597.760009765625,660200.0 2021-05-03,599.77001953125,610.1199951171875,595.5999755859375,599.1400146484375,633200.0 2021-05-04,582.1500244140625,594.1799926757812,560.5,594.1799926757812,1100900.0 2021-05-05,569.25,587.239990234375,568.260009765625,587.0,609000.0 2021-05-06,584.719970703125,584.9500122070312,560.5800170898438,568.6900024414062,705600.0 2021-05-07,598.3400268554688,604.0,586.0800170898438,586.0800170898438,694700.0 2021-05-10,554.5,596.1599731445312,551.280029296875,596.1599731445312,866500.0 2021-05-11,566.260009765625,570.1199951171875,536.22998046875,539.9099731445312,824000.0 2021-05-12,548.6400146484375,557.5800170898438,547.510009765625,553.4199829101562,651000.0 2021-05-13,553.6199951171875,559.9500122070312,546.02001953125,557.5800170898438,421000.0 2021-05-14,569.0399780273438,572.5,555.97998046875,562.5499877929688,367000.0 2021-05-17,559.52001953125,567.530029296875,554.969970703125,562.0999755859375,369700.0 2021-05-18,569.5,582.7100219726562,565.510009765625,567.0999755859375,653300.0 2021-05-19,571.489990234375,572.3099975585938,551.010009765625,557.4199829101562,502400.0 2021-05-20,587.9000244140625,590.530029296875,574.1900024414062,575.0,444500.0 2021-05-21,591.75,601.3900146484375,587.8099975585938,594.0999755859375,544000.0 2021-05-24,604.4500122070312,611.0,594.0999755859375,596.9000244140625,514200.0 2021-05-25,594.9500122070312,610.489990234375,592.9500122070312,605.1500244140625,449100.0 2021-05-26,596.6900024414062,599.489990234375,591.260009765625,593.0,455800.0 2021-05-27,599.77001953125,603.1699829101562,586.510009765625,595.0,878200.0 2021-05-28,590.1500244140625,609.1400146484375,589.72998046875,605.0,358400.0 2021-06-01,593.47998046875,596.760009765625,585.1099853515625,592.4400024414062,611900.0 2021-06-02,575.489990234375,592.8200073242188,573.8499755859375,592.8200073242188,463000.0 2021-06-03,566.9600219726562,576.5599975585938,563.8699951171875,567.280029296875,517800.0 2021-06-04,582.3499755859375,586.0,572.530029296875,574.4500122070312,511300.0 2021-06-07,580.27001953125,585.9500122070312,575.2899780273438,579.4400024414062,438300.0 2021-06-08,589.760009765625,591.9400024414062,579.1500244140625,582.0800170898438,337000.0 2021-06-09,585.5,595.6500244140625,583.6699829101562,593.0,326400.0 2021-06-10,612.1500244140625,612.5599975585938,582.5499877929688,585.8099975585938,585400.0 2021-06-11,611.5399780273438,615.7999877929688,605.6400146484375,611.989990234375,345000.0 2021-06-14,605.77001953125,614.9500122070312,601.2000122070312,613.5900268554688,381700.0 2021-06-15,600.0499877929688,613.1500244140625,596.1199951171875,609.3800048828125,398500.0 2021-06-16,599.5999755859375,601.8800048828125,587.5900268554688,599.2000122070312,414400.0 2021-06-17,613.3300170898438,616.6599731445312,595.8200073242188,596.7999877929688,600000.0 2021-06-18,601.6400146484375,617.1099853515625,599.3400268554688,609.780029296875,993800.0 2021-06-21,611.5399780273438,615.1799926757812,597.8400268554688,604.9400024414062,549400.0 2021-06-22,604.7100219726562,611.8099975585938,598.1099853515625,611.510009765625,618200.0 2021-06-23,605.8200073242188,608.6099853515625,596.0,602.3900146484375,574900.0 2021-06-24,617.3900146484375,627.4400024414062,608.0,609.6400146484375,837500.0 2021-06-25,614.97998046875,625.6500244140625,607.3200073242188,623.0,2123200.0 2021-06-28,621.52001953125,629.3499755859375,614.4299926757812,618.4500122070312,574900.0 2021-06-29,612.7999877929688,624.5499877929688,611.5700073242188,623.0,427500.0 2021-06-30,611.0,616.0800170898438,603.5399780273438,608.72998046875,508800.0 2021-07-01,618.9600219726562,619.0399780273438,607.5900268554688,609.3099975585938,658800.0 2021-07-02,624.1699829101562,625.3599853515625,615.3599853515625,624.8099975585938,372800.0 2021-07-06,604.6699829101562,626.9600219726562,592.1300048828125,624.0399780273438,846800.0 2021-07-07,612.219970703125,617.27001953125,604.010009765625,609.010009765625,370800.0 2021-07-08,616.7899780273438,620.530029296875,598.02001953125,604.9299926757812,410600.0 2021-07-09,627.1900024414062,638.47998046875,613.7100219726562,621.9199829101562,610100.0 2021-07-12,642.8599853515625,644.8900146484375,623.75,631.7000122070312,573800.0 2021-07-13,642.4000244140625,647.8300170898438,636.4500122070312,642.8599853515625,400300.0 2021-07-14,635.0900268554688,653.8599853515625,631.72998046875,647.5,488200.0 2021-07-15,621.7000122070312,638.27001953125,609.3599853515625,633.8900146484375,701000.0 2021-07-16,616.1199951171875,628.3499755859375,613.52001953125,623.3900146484375,472700.0 2021-07-19,595.5599975585938,609.3699951171875,591.5599975585938,609.3699951171875,679700.0 2021-07-20,615.7100219726562,620.3699951171875,589.239990234375,596.0399780273438,663900.0 2021-07-21,619.6500244140625,621.469970703125,603.5,615.530029296875,627300.0 2021-07-22,627.9199829101562,628.989990234375,615.9199829101562,623.3900146484375,358800.0 2021-07-23,638.280029296875,640.4099731445312,624.9000244140625,624.9000244140625,412200.0 2021-07-26,635.5800170898438,636.6199951171875,623.5599975585938,636.010009765625,577900.0 2021-07-27,625.510009765625,638.2000122070312,617.6699829101562,632.739990234375,489700.0 2021-07-28,621.8699951171875,630.0,616.5800170898438,624.1400146484375,547900.0 2021-07-29,676.97998046875,682.5900268554688,634.0,634.3599853515625,1576500.0 2021-07-30,695.7999877929688,697.8699951171875,673.0,675.5999755859375,967500.0 2021-08-02,700.0,713.7000122070312,695.5999755859375,700.0,871600.0 2021-08-03,701.3400268554688,706.0700073242188,687.5599975585938,700.4199829101562,706900.0 2021-08-04,708.010009765625,712.97998046875,698.5800170898438,698.9000244140625,520700.0 2021-08-05,699.219970703125,714.1500244140625,694.1199951171875,711.0,553200.0 2021-08-06,693.6699829101562,700.7899780273438,684.0,696.739990234375,656700.0 2021-08-09,686.5599975585938,695.0,684.9000244140625,693.5,331000.0 2021-08-10,687.3800048828125,691.8099975585938,674.1900024414062,689.5700073242188,513600.0 2021-08-11,687.780029296875,692.1199951171875,676.239990234375,690.22998046875,416800.0 2021-08-12,704.27001953125,705.8400268554688,683.5900268554688,687.719970703125,480300.0 2021-08-13,691.1900024414062,704.8499755859375,685.6900024414062,700.8599853515625,398000.0 2021-08-16,690.75,690.8400268554688,681.1900024414062,684.2000122070312,310600.0 2021-08-17,680.8900146484375,690.780029296875,669.3099975585938,690.780029296875,610300.0 2021-08-18,675.260009765625,690.9600219726562,672.72998046875,680.8200073242188,475000.0 2021-08-19,679.8599853515625,685.530029296875,669.6400146484375,671.030029296875,359100.0 2021-08-20,681.5700073242188,684.260009765625,672.8099975585938,681.4000244140625,292900.0 2021-08-23,697.5,699.530029296875,686.8599853515625,687.3800048828125,417800.0 2021-08-24,712.8400268554688,715.739990234375,696.3400268554688,696.3400268554688,602500.0 2021-08-25,716.9000244140625,721.4500122070312,711.719970703125,713.25,526500.0 2021-08-26,696.5599975585938,717.75,692.9000244140625,714.6500244140625,540600.0 2021-08-27,701.8499755859375,709.1500244140625,696.0,699.3200073242188,384500.0 2021-08-30,702.1099853515625,712.7999877929688,698.6799926757812,706.4199829101562,351100.0 2021-08-31,709.0,710.6799926757812,700.280029296875,702.010009765625,497700.0 2021-09-01,718.719970703125,719.8300170898438,708.7899780273438,713.1400146484375,431100.0 2021-09-02,729.030029296875,731.72998046875,719.0,721.5900268554688,384300.0 2021-09-03,721.5,729.8699951171875,711.97998046875,729.8699951171875,356600.0 2021-09-07,716.2100219726562,720.510009765625,706.0,719.7999877929688,439400.0 2021-09-08,729.9199829101562,733.3300170898438,715.1199951171875,716.97998046875,503600.0 2021-09-09,726.4099731445312,735.1699829101562,723.780029296875,734.4600219726562,422800.0 2021-09-10,720.6699829101562,731.239990234375,718.75,730.219970703125,344400.0 2021-09-13,710.6799926757812,726.5399780273438,695.6300048828125,726.5399780273438,502800.0 2021-09-14,706.4500122070312,724.6400146484375,703.5999755859375,718.3599853515625,441100.0 2021-09-15,710.3099975585938,713.8499755859375,692.22998046875,706.0599975585938,844000.0 2021-09-16,728.2899780273438,731.2000122070312,710.3499755859375,712.97998046875,656800.0 2021-09-17,719.3800048828125,730.6099853515625,715.0,728.9000244140625,834200.0 2021-09-20,709.6400146484375,713.6900024414062,698.030029296875,708.02001953125,684100.0 2021-09-21,709.1500244140625,721.0,704.6099853515625,717.1400146484375,646900.0 2021-09-22,716.6099853515625,725.27001953125,701.2100219726562,713.3099975585938,447900.0 2021-09-23,727.1099853515625,737.4500122070312,720.1799926757812,723.0,349700.0 2021-09-24,725.239990234375,726.2999877929688,715.2899780273438,718.469970703125,272100.0 2021-09-27,701.0399780273438,720.0700073242188,693.3900146484375,716.5900268554688,473300.0 2021-09-28,677.3200073242188,692.739990234375,672.6500244140625,692.0700073242188,496000.0 2021-09-29,673.0599975585938,683.1199951171875,671.4400024414062,679.4000244140625,356700.0 2021-09-30,665.4299926757812,684.6199951171875,665.4099731445312,684.6199951171875,433500.0 2021-10-01,662.0599975585938,674.9500122070312,648.2000122070312,672.0,566600.0 2021-10-04,640.4000244140625,659.3800048828125,637.5599975585938,658.5999755859375,520800.0 2021-10-05,648.5800170898438,657.1599731445312,642.1900024414062,643.8099975585938,496500.0 2021-10-06,650.6500244140625,651.3499755859375,638.5900268554688,640.5999755859375,369800.0 2021-10-07,661.4099731445312,671.9000244140625,653.6199951171875,653.6199951171875,488300.0 2021-10-08,643.5599975585938,664.4500122070312,641.8200073242188,663.969970703125,258300.0 2021-10-11,631.8499755859375,644.280029296875,631.1400146484375,638.0,252300.0 2021-10-12,627.4299926757812,632.3800048828125,621.8699951171875,632.0,505700.0 2021-10-13,596.219970703125,608.6099853515625,572.510009765625,608.6099853515625,2044000.0 2021-10-14,597.719970703125,604.0,586.1900024414062,600.989990234375,904200.0 2021-10-15,589.6099853515625,606.9500122070312,587.0599975585938,605.25,742500.0 2021-10-18,595.1300048828125,596.989990234375,580.1099853515625,586.4500122070312,560700.0 2021-10-19,594.27001953125,603.6799926757812,592.6599731445312,601.3900146484375,393000.0 2021-10-20,608.2000122070312,608.72998046875,592.52001953125,597.0599975585938,532800.0 2021-10-21,599.489990234375,618.010009765625,597.5999755859375,611.1900024414062,780700.0 2021-10-22,590.5599975585938,600.1500244140625,586.9000244140625,599.0,877200.0 2021-10-25,589.8099975585938,597.0,583.6500244140625,590.0,1110100.0 2021-10-26,593.2999877929688,603.3400268554688,586.7999877929688,594.6599731445312,793800.0 2021-10-27,604.3900146484375,615.25,583.3800048828125,591.280029296875,1577900.0 2021-10-28,631.7999877929688,662.0,607.280029296875,658.3900146484375,1927900.0 2021-10-29,624.3699951171875,629.1799926757812,619.7000122070312,629.1799926757812,987100.0 2021-11-01,661.4600219726562,667.0999755859375,631.5,631.5,1246000.0 2021-11-02,667.0599975585938,678.719970703125,649.1900024414062,663.0,606900.0 2021-11-03,673.6099853515625,675.75,657.8699951171875,667.0599975585938,426000.0 2021-11-04,679.260009765625,680.7899780273438,670.8699951171875,673.4600219726562,355200.0 2021-11-05,687.1900024414062,687.27001953125,675.4299926757812,680.4000244140625,383000.0 2021-11-08,710.8699951171875,711.6099853515625,682.8800048828125,690.469970703125,876900.0 2021-11-09,711.02001953125,713.3300170898438,699.47998046875,711.1799926757812,779500.0 2021-11-10,689.6099853515625,709.97998046875,687.0999755859375,702.1699829101562,645300.0 2021-11-11,685.9099731445312,697.8900146484375,681.6599731445312,696.989990234375,340000.0 2021-11-12,687.7999877929688,693.3400268554688,686.3099975585938,688.989990234375,250200.0 2021-11-15,680.1900024414062,692.0599975585938,674.510009765625,692.0599975585938,325100.0 2021-11-16,689.0599975585938,691.9500122070312,679.0,682.4199829101562,329500.0 2021-11-17,692.3200073242188,698.8099975585938,680.3400268554688,689.0599975585938,348900.0 2021-11-18,683.8300170898438,695.9400024414062,677.9600219726562,692.5399780273438,322200.0 2021-11-19,683.2899780273438,691.9600219726562,679.1799926757812,685.5499877929688,433500.0 2021-11-22,669.6799926757812,682.97998046875,665.3599853515625,678.3400268554688,463300.0 2021-11-23,657.260009765625,666.469970703125,650.4000244140625,665.969970703125,419800.0 2021-11-24,653.2000122070312,657.739990234375,642.5499877929688,653.1599731445312,528000.0 2021-11-26,634.219970703125,654.1500244140625,627.0,653.2000122070312,444500.0 2021-11-29,634.469970703125,642.1400146484375,629.5399780273438,636.8599853515625,537200.0 2021-11-30,611.530029296875,638.9400024414062,607.469970703125,632.6099853515625,972800.0 2021-12-01,602.2899780273438,624.0,601.72998046875,622.9199829101562,486000.0 2021-12-02,624.9299926757812,628.72998046875,595.0700073242188,602.7999877929688,732900.0 2021-12-03,619.75,632.5700073242188,605.489990234375,629.3599853515625,536100.0 2021-12-06,638.9199829101562,641.280029296875,615.0,622.0,470800.0 2021-12-07,666.719970703125,675.2100219726562,648.6599731445312,649.1599731445312,581500.0 2021-12-08,675.219970703125,676.9400024414062,663.6699829101562,670.27001953125,303700.0 2021-12-09,673.5900268554688,688.5999755859375,670.0,670.0,354900.0 2021-12-10,668.1199951171875,683.8300170898438,660.5900268554688,672.5599975585938,394400.0 2021-12-13,629.9099731445312,666.5,628.77001953125,665.719970703125,527800.0 2021-12-14,605.72998046875,631.8200073242188,598.9199829101562,620.2000122070312,668800.0 2021-12-15,602.010009765625,610.2000122070312,591.0599975585938,605.72998046875,1132300.0 2021-12-16,595.0599975585938,611.3200073242188,592.4099731445312,610.010009765625,830100.0 2021-12-17,609.0599975585938,619.0,586.9099731445312,592.469970703125,1006600.0 2021-12-20,593.9400024414062,599.9500122070312,581.2899780273438,597.8300170898438,544000.0 2021-12-21,628.719970703125,630.8400268554688,599.8699951171875,601.47998046875,550700.0 2021-12-22,645.8900146484375,646.5999755859375,616.8699951171875,623.2000122070312,377800.0 2021-12-23,653.97998046875,663.6099853515625,647.2100219726562,648.280029296875,387400.0 2021-12-27,661.0700073242188,663.6199951171875,651.7899780273438,656.719970703125,257300.0 2021-12-28,656.3699951171875,668.8200073242188,652.3300170898438,667.469970703125,269100.0 2021-12-29,653.3400268554688,660.0,649.9199829101562,649.9199829101562,231800.0 2021-12-30,662.219970703125,671.010009765625,656.4400024414062,658.5700073242188,261200.0 2021-12-31,657.1799926757812,674.8900146484375,655.6199951171875,659.469970703125,464300.0 2022-01-03,648.0499877929688,658.5,641.1199951171875,656.2999877929688,428200.0 2022-01-04,623.5,652.1900024414062,617.3699951171875,645.8599853515625,552000.0 2022-01-05,578.8400268554688,621.0399780273438,578.25,616.9500122070312,980000.0 2022-01-06,567.6199951171875,587.489990234375,563.5999755859375,575.47998046875,1149400.0 2022-01-07,546.989990234375,567.1300048828125,545.8599853515625,567.1300048828125,1190500.0 2022-01-10,548.9099731445312,549.5599975585938,524.3400268554688,533.02001953125,1388400.0 2022-01-11,559.6400146484375,561.5599975585938,535.3200073242188,547.4500122070312,1048000.0 2022-01-12,539.469970703125,562.260009765625,534.52001953125,562.239990234375,841200.0 2022-01-13,524.780029296875,547.969970703125,523.010009765625,542.6699829101562,914000.0 2022-01-14,524.6300048828125,529.4099731445312,510.8299865722656,519.9299926757812,809500.0 2022-01-18,489.55999755859375,511.989990234375,487.5,509.25,1390900.0 2022-01-19,497.5899963378906,506.989990234375,486.1099853515625,491.7900085449219,1352800.0 2022-01-20,490.7099914550781,518.4099731445312,489.79998779296875,502.2699890136719,710500.0 2022-01-21,462.7799987792969,488.6700134277344,462.32000732421875,486.489990234375,1064000.0 2022-01-24,474.42999267578125,475.32000732421875,432.0899963378906,453.739990234375,1093300.0 2022-01-25,467.989990234375,477.7900085449219,458.07000732421875,464.04998779296875,1083100.0 2022-01-26,457.3599853515625,491.4800109863281,451.6199951171875,475.0,876900.0 2022-01-27,455.6199951171875,476.760009765625,451.6199951171875,467.70001220703125,848500.0 2022-01-28,463.9599914550781,467.5,442.3699951171875,454.7200012207031,1039800.0 2022-01-31,494.9599914550781,498.69000244140625,478.0,479.2200012207031,1353300.0 2022-02-01,508.55999755859375,510.45001220703125,494.17999267578125,494.17999267578125,898500.0 2022-02-02,505.6199951171875,521.8400268554688,498.0,511.239990234375,1593900.0 2022-02-03,503.30999755859375,518.0,479.4700012207031,480.3599853515625,1890700.0 2022-02-04,489.8599853515625,497.3599853515625,474.2699890136719,496.8900146484375,1471300.0 2022-02-07,500.2200012207031,509.4100036621094,489.0799865722656,490.0,864300.0 2022-02-08,515.489990234375,516.719970703125,491.0,496.1499938964844,913700.0 2022-02-09,545.9400024414062,548.989990234375,522.3099975585938,522.3099975585938,1246500.0 2022-02-10,532.3599853515625,552.0,524.1900024414062,525.989990234375,1062800.0 2022-02-11,509.1000061035156,534.469970703125,505.5,528.3800048828125,1162700.0 2022-02-14,505.6700134277344,514.5499877929688,500.17999267578125,510.5299987792969,550900.0 2022-02-15,528.239990234375,528.9500122070312,513.3800048828125,515.0,675000.0 2022-02-16,526.3800048828125,529.489990234375,514.22998046875,526.1699829101562,534900.0 2022-02-17,501.760009765625,523.7100219726562,501.05999755859375,521.010009765625,619300.0 2022-02-18,498.6499938964844,510.6400146484375,494.739990234375,504.0299987792969,645800.0 2022-02-22,494.1099853515625,510.8599853515625,490.010009765625,492.55999755859375,698400.0 2022-02-23,482.6600036621094,501.510009765625,481.25,496.3299865722656,631600.0 2022-02-24,509.1499938964844,511.5,464.010009765625,468.5799865722656,986100.0 2022-02-25,512.5599975585938,512.8800048828125,497.2200012207031,506.2099914550781,460400.0 2022-02-28,511.4599914550781,513.1199951171875,499.30999755859375,503.94000244140625,592600.0 2022-03-01,500.9700012207031,509.8299865722656,490.92999267578125,508.7300109863281,614900.0 2022-03-02,496.1400146484375,505.20001220703125,481.82000732421875,505.1700134277344,581400.0 2022-03-03,477.45001220703125,502.239990234375,475.3699951171875,501.2200012207031,655900.0 2022-03-04,464.4800109863281,475.1600036621094,452.9800109863281,474.7799987792969,755700.0 2022-03-07,435.57000732421875,468.79998779296875,434.6400146484375,464.0,1075900.0 2022-03-08,415.010009765625,433.0,411.79998779296875,430.0,1154600.0 2022-03-09,442.04998779296875,444.8399963378906,426.30999755859375,433.2200012207031,694300.0 2022-03-10,430.0899963378906,434.80999755859375,417.0,428.2699890136719,532600.0 2022-03-11,400.6700134277344,438.1600036621094,400.0,438.1600036621094,957000.0 2022-03-14,378.0899963378906,403.2099914550781,372.6199951171875,403.2099914550781,2019600.0 2022-03-15,390.7300109863281,392.6300048828125,375.0,381.0899963378906,1708600.0 2022-03-16,420.6499938964844,421.010009765625,400.010009765625,402.3399963378906,1067500.0 2022-03-17,425.4800109863281,427.3500061035156,414.010009765625,417.6600036621094,626200.0 2022-03-18,442.8699951171875,444.2300109863281,421.07000732421875,426.010009765625,1066600.0 2022-03-21,432.4700012207031,446.7900085449219,423.9200134277344,436.42999267578125,664100.0 2022-03-22,457.0299987792969,461.7900085449219,434.80999755859375,434.80999755859375,919200.0 2022-03-23,437.05999755859375,452.739990234375,435.7699890136719,451.2200012207031,622600.0 2022-03-24,436.260009765625,438.8500061035156,422.20001220703125,438.8500061035156,794100.0 2022-03-25,430.44000244140625,439.989990234375,418.6700134277344,439.04998779296875,678900.0 2022-03-28,434.0,438.30999755859375,426.5899963378906,435.0799865722656,546700.0 2022-03-29,452.94000244140625,458.25,441.4200134277344,442.57000732421875,821900.0 2022-03-30,442.1700134277344,450.32000732421875,437.9700012207031,449.6499938964844,494100.0 2022-03-31,436.0,451.6099853515625,435.7799987792969,444.9599914550781,696300.0 2022-04-01,446.4100036621094,448.1300048828125,438.95001220703125,439.4200134277344,693200.0 2022-04-04,445.3900146484375,451.19000244140625,439.2200012207031,445.42999267578125,537400.0 2022-04-05,436.79998779296875,446.8699951171875,434.5799865722656,446.8699951171875,614200.0 2022-04-06,421.739990234375,429.6600036621094,412.69000244140625,429.6600036621094,708200.0 2022-04-07,422.17999267578125,426.70001220703125,415.1300048828125,418.7900085449219,541600.0 2022-04-08,420.55999755859375,426.6300048828125,411.42999267578125,418.9800109863281,514400.0 2022-04-11,409.69000244140625,425.42999267578125,408.8500061035156,414.0,689700.0 2022-04-12,406.2300109863281,430.44000244140625,401.0799865722656,414.05999755859375,570000.0 2022-04-13,416.9100036621094,420.17999267578125,407.010009765625,409.0199890136719,442500.0 2022-04-14,409.82000732421875,417.8699951171875,407.3699951171875,416.0,458000.0 2022-04-18,405.8800048828125,409.6600036621094,401.2099914550781,408.0199890136719,435800.0 2022-04-19,424.5400085449219,426.7099914550781,403.010009765625,403.1700134277344,711700.0 2022-04-20,419.17999267578125,431.2699890136719,418.20001220703125,427.7799987792969,626300.0 2022-04-21,383.6300048828125,425.0299987792969,382.30999755859375,421.739990234375,927200.0 2022-04-22,360.57000732421875,381.6000061035156,360.1700134277344,380.57000732421875,1235800.0 2022-04-25,368.8599853515625,371.1600036621094,354.8599853515625,363.45001220703125,1065700.0 2022-04-26,361.29998779296875,365.5400085449219,353.92999267578125,363.2200012207031,1143900.0 2022-04-27,360.42999267578125,378.9800109863281,357.2200012207031,365.0199890136719,1299500.0 2022-04-28,304.6600036621094,306.9599914550781,270.3699951171875,282.0,4212100.0 2022-04-29,289.9100036621094,319.0899963378906,288.8800048828125,303.3299865722656,1758600.0 2022-05-02,308.8800048828125,310.9700012207031,288.0199890136719,292.4800109863281,1683000.0 2022-05-03,301.0199890136719,311.9200134277344,297.04998779296875,304.0199890136719,1077800.0 2022-05-04,310.8900146484375,311.6199951171875,286.70001220703125,300.0299987792969,1118300.0 2022-05-05,283.7200012207031,309.0,280.04998779296875,305.7900085449219,1584500.0 2022-05-06,280.4100036621094,286.3399963378906,271.5299987792969,285.8500061035156,1243700.0 2022-05-09,268.9599914550781,277.6700134277344,265.29998779296875,274.2200012207031,1308000.0 2022-05-10,258.1300048828125,279.6000061035156,254.47999572753906,273.5,2246600.0 2022-05-11,256.1099853515625,269.5899963378906,255.0,258.7699890136719,1037500.0 2022-05-12,259.5299987792969,265.3999938964844,250.63999938964844,253.82000732421875,1200500.0 2022-05-13,275.5199890136719,276.8399963378906,264.4200134277344,264.4200134277344,1112500.0 2022-05-16,274.20001220703125,281.6199951171875,270.1199951171875,274.6600036621094,1101000.0 2022-05-17,280.5899963378906,285.4599914550781,273.989990234375,279.9599914550781,1190200.0 2022-05-18,269.1099853515625,277.4100036621094,267.30999755859375,276.5,1321600.0 2022-05-19,273.8900146484375,278.79998779296875,265.510009765625,267.07000732421875,782700.0 2022-05-20,275.0400085449219,282.4100036621094,267.010009765625,280.0,922900.0 2022-05-23,278.7099914550781,279.54998779296875,266.04998779296875,278.4599914550781,981700.0 2022-05-24,270.17999267578125,274.2099914550781,265.010009765625,273.1700134277344,1194900.0 2022-05-25,276.57000732421875,281.4800109863281,266.69000244140625,267.1499938964844,908900.0 2022-05-26,274.8299865722656,279.1499938964844,268.1499938964844,274.4200134277344,983500.0 2022-05-27,284.57000732421875,284.57000732421875,275.6199951171875,276.0299987792969,953300.0 2022-05-31,277.6400146484375,286.3999938964844,272.1700134277344,284.70001220703125,1677900.0 2022-06-01,265.1700134277344,283.2699890136719,263.4800109863281,281.07000732421875,1106500.0 2022-06-02,284.8699951171875,287.04998779296875,264.5400085449219,266.760009765625,1126600.0 2022-06-03,273.6000061035156,280.4599914550781,272.8500061035156,278.6600036621094,643200.0 2022-06-06,269.010009765625,281.5,266.6199951171875,280.8699951171875,829300.0 2022-06-07,273.510009765625,275.75,265.760009765625,265.760009765625,654200.0 2022-06-08,273.1300048828125,277.7099914550781,272.32000732421875,275.4200134277344,750900.0 2022-06-09,262.54998779296875,273.9100036621094,262.1300048828125,268.7200012207031,813600.0 2022-06-10,257.05999755859375,259.3399963378906,251.6300048828125,257.3999938964844,1547400.0 2022-06-13,244.00999450683594,251.97000122070312,242.6699981689453,246.88999938964844,1273100.0 2022-06-14,238.0800018310547,245.6300048828125,235.5500030517578,245.02999877929688,1011000.0 2022-06-15,243.77999877929688,249.52999877929688,237.1199951171875,240.99000549316406,1396100.0 2022-06-16,229.82000732421875,239.22000122070312,228.35000610351562,235.58999633789062,1506400.0 2022-06-17,234.47000122070312,240.32000732421875,230.83999633789062,230.9600067138672,1941600.0 2022-06-21,230.30999755859375,241.99000549316406,229.97000122070312,241.13999938964844,1412000.0 2022-06-22,235.08999633789062,240.8000030517578,225.86000061035156,226.47999572753906,1600100.0 2022-06-23,251.1199951171875,252.57000732421875,236.6199951171875,237.97999572753906,1164100.0 2022-06-24,258.75,258.92999267578125,252.50999450683594,253.0800018310547,2794000.0 2022-06-27,250.1699981689453,259.7900085449219,249.10000610351562,258.760009765625,1045000.0 2022-06-28,241.9199981689453,254.75999450683594,241.42999267578125,251.50999450683594,702500.0 2022-06-29,242.14999389648438,244.19000244140625,236.80999755859375,243.8699951171875,841400.0 2022-06-30,236.6699981689453,243.64999389648438,232.6199951171875,240.6699981689453,835800.0 2022-07-01,247.33999633789062,247.6699981689453,235.27999877929688,237.02999877929688,681800.0 2022-07-05,254.11000061035156,255.27000427246094,239.17999267578125,243.5,765100.0 2022-07-06,249.5399932861328,256.0400085449219,247.4199981689453,254.22000122070312,920600.0 2022-07-07,259.6400146484375,260.19000244140625,250.52000427246094,251.83999633789062,681600.0 2022-07-08,261.5199890136719,269.4599914550781,252.27999877929688,254.27000427246094,971800.0 2022-07-11,249.47999572753906,261.5400085449219,247.86000061035156,257.9700012207031,706900.0 2022-07-12,248.97999572753906,254.3000030517578,245.91000366210938,251.36000061035156,565200.0 2022-07-13,249.86000061035156,254.02999877929688,238.3000030517578,242.63999938964844,568900.0 2022-07-14,247.17999267578125,248.97000122070312,240.0500030517578,245.14999389648438,905700.0 2022-07-15,254.8800048828125,256.0899963378906,247.27000427246094,252.02000427246094,449800.0 2022-07-18,254.0800018310547,261.8500061035156,252.7899932861328,257.7799987792969,617300.0 2022-07-19,267.30999755859375,269.8399963378906,257.0,259.1099853515625,690500.0 2022-07-20,274.489990234375,282.9100036621094,265.3299865722656,265.739990234375,954200.0 2022-07-21,284.239990234375,286.4599914550781,273.0899963378906,275.4700012207031,733200.0 2022-07-22,265.8800048828125,281.2300109863281,262.0,278.70001220703125,1256800.0 2022-07-25,252.07000732421875,266.6400146484375,250.22000122070312,265.29998779296875,1597000.0 2022-07-26,251.86000061035156,253.16000366210938,247.11000061035156,253.16000366210938,1335000.0 2022-07-27,262.6099853515625,265.7200012207031,255.30999755859375,256.57000732421875,1440900.0 2022-07-28,282.25,283.8299865722656,255.89999389648438,270.54998779296875,2250300.0 2022-07-29,280.9700012207031,283.5400085449219,274.0299987792969,277.5899963378906,893100.0 2022-08-01,282.82000732421875,289.9800109863281,276.69000244140625,278.3299865722656,918100.0 2022-08-02,281.2300109863281,285.1499938964844,275.5400085449219,278.0199890136719,584200.0 2022-08-03,286.2099914550781,287.989990234375,279.0,284.0,628600.0 2022-08-04,293.7300109863281,296.25,285.0,286.6300048828125,782300.0 2022-08-05,293.8900146484375,294.20001220703125,283.2799987792969,286.82000732421875,708200.0 2022-08-08,293.05999755859375,302.9700012207031,291.3999938964844,295.19000244140625,642300.0 2022-08-09,273.6400146484375,288.3500061035156,271.95001220703125,288.3500061035156,751000.0 2022-08-10,287.80999755859375,287.8999938964844,279.44000244140625,283.3399963378906,717300.0 2022-08-11,287.3800048828125,297.9200134277344,286.2300109863281,291.8999938964844,391900.0 2022-08-12,289.0,290.92999267578125,285.1400146484375,288.94000244140625,553800.0 2022-08-15,286.19000244140625,292.8699951171875,284.5199890136719,288.67999267578125,1120600.0 2022-08-16,289.0400085449219,291.9100036621094,272.30999755859375,283.3500061035156,861900.0 2022-08-17,277.6600036621094,286.989990234375,272.7300109863281,284.010009765625,663600.0 2022-08-18,281.6600036621094,282.010009765625,273.54998779296875,277.2200012207031,554100.0 2022-08-19,269.82000732421875,279.55999755859375,268.739990234375,277.55999755859375,793600.0 2022-08-22,256.04998779296875,266.82000732421875,255.0800018310547,263.1400146484375,648300.0 2022-08-23,252.22999572753906,258.29998779296875,251.16000366210938,255.6300048828125,601000.0 2022-08-24,261.70001220703125,262.9200134277344,251.60000610351562,252.67999267578125,703000.0 2022-08-25,272.989990234375,273.239990234375,265.6099853515625,265.6400146484375,569600.0 2022-08-26,252.4499969482422,271.9599914550781,252.1199951171875,271.9599914550781,868500.0 2022-08-29,247.99000549316406,255.49000549316406,246.6999969482422,250.0,536600.0 2022-08-30,246.67999267578125,254.0,242.91000366210938,250.58999633789062,546000.0 2022-08-31,243.6999969482422,252.5,243.0,250.2100067138672,530500.0 2022-09-01,245.74000549316406,245.97000122070312,234.00999450683594,238.9600067138672,654200.0 2022-09-02,244.50999450683594,250.94000244140625,241.9199981689453,249.5399932861328,603100.0 2022-09-06,238.99000549316406,244.80999755859375,234.5500030517578,244.5500030517578,652200.0 2022-09-07,249.94000244140625,250.2899932861328,237.66000366210938,239.22999572753906,594700.0 2022-09-08,257.29998779296875,258.25,244.02999877929688,245.3699951171875,624500.0 2022-09-09,263.1099853515625,264.92999267578125,259.0899963378906,259.0899963378906,759800.0 2022-09-12,267.7900085449219,272.1499938964844,264.0299987792969,264.2900085449219,508800.0 2022-09-13,247.05999755859375,255.1699981689453,246.4499969482422,255.0,711400.0 2022-09-14,246.74000549316406,252.1199951171875,243.4199981689453,246.88999938964844,811800.0 2022-09-15,252.0,260.30999755859375,244.02000427246094,244.02000427246094,1240100.0 2022-09-16,249.02000427246094,250.36000061035156,242.25,247.8000030517578,1615100.0 2022-09-19,244.19000244140625,247.6300048828125,235.1999969482422,244.5800018310547,802100.0 2022-09-20,232.22000122070312,240.4499969482422,231.30999755859375,239.55999755859375,849500.0 2022-09-21,226.67999267578125,240.1999969482422,225.80999755859375,232.22000122070312,795400.0 2022-09-22,217.9499969482422,225.66000366210938,214.67999267578125,224.13999938964844,909800.0 2022-09-23,222.42999267578125,222.92999267578125,213.24000549316406,215.52000427246094,1149800.0 2022-09-26,219.63999938964844,228.10000610351562,217.19000244140625,222.42999267578125,844000.0 2022-09-27,214.22000122070312,225.80999755859375,212.4199981689453,223.67999267578125,968500.0 2022-09-28,212.10000610351562,216.6999969482422,206.6699981689453,216.60000610351562,2323800.0 2022-09-29,211.00999450683594,211.5,204.32000732421875,208.57000732421875,1083400.0 2022-09-30,207.11000061035156,218.30999755859375,206.75999450683594,211.9600067138672,956600.0 2022-10-03,215.63999938964844,217.32000732421875,206.0,209.13999938964844,1051800.0 2022-10-04,229.91000366210938,230.27000427246094,220.8300018310547,221.6699981689453,1217100.0 2022-10-05,228.80999755859375,230.4499969482422,221.4499969482422,225.80999755859375,587800.0 2022-10-06,222.36000061035156,233.63999938964844,222.0500030517578,229.16000366210938,580200.0 2022-10-07,211.5800018310547,220.08999633789062,210.38999938964844,217.4600067138672,779500.0 2022-10-10,207.3800048828125,213.7899932861328,205.0,213.1699981689453,692500.0 2022-10-11,208.4499969482422,213.10000610351562,202.00999450683594,206.77000427246094,740400.0 2022-10-12,208.0500030517578,209.5800018310547,203.2100067138672,207.97999572753906,719800.0 2022-10-13,212.30999755859375,214.3699951171875,197.8699951171875,200.02000427246094,872900.0 2022-10-14,201.6300048828125,217.72999572753906,201.08999633789062,216.7899932861328,718600.0 2022-10-17,211.44000244140625,213.49000549316406,203.25999450683594,205.61000061035156,725400.0 2022-10-18,210.0,222.3699951171875,207.99000549316406,219.47000122070312,765300.0 2022-10-19,204.97999572753906,210.07000732421875,203.57000732421875,207.1699981689453,530000.0 2022-10-20,198.27999877929688,208.05999755859375,197.77999877929688,204.00999450683594,1076900.0 2022-10-21,207.6699981689453,208.4499969482422,192.6300048828125,196.5800018310547,1183000.0 2022-10-24,211.38999938964844,211.50999450683594,204.8699951171875,207.97000122070312,852000.0 2022-10-25,217.97999572753906,221.72000122070312,212.38999938964844,212.38999938964844,1402200.0 2022-10-26,221.63999938964844,229.55999755859375,217.97999572753906,219.1699981689453,1296000.0 2022-10-27,181.52999877929688,188.88999938964844,176.0,188.88999938964844,4187900.0 2022-10-28,188.6199951171875,190.4499969482422,179.25,180.22999572753906,1865500.0 2022-10-31,194.3000030517578,201.55999755859375,190.0,190.0,1990100.0 2022-11-01,193.05999755859375,202.4199981689453,192.52999877929688,197.5500030517578,2003400.0 2022-11-02,179.0800018310547,193.27000427246094,178.91000366210938,192.44000244140625,1347500.0 2022-11-03,175.8300018310547,177.33999633789062,172.0500030517578,176.38999938964844,1276900.0 2022-11-04,180.92999267578125,182.61000061035156,175.92999267578125,182.5399932861328,844500.0 2022-11-07,181.3699951171875,184.35000610351562,178.92999267578125,182.8000030517578,911000.0 2022-11-08,180.39999389648438,185.47999572753906,175.33999633789062,181.39999389648438,1412900.0 2022-11-09,174.5800018310547,179.72000122070312,174.1300048828125,179.72000122070312,1202400.0 2022-11-10,196.47999572753906,196.7100067138672,186.5,186.9600067138672,1605100.0 2022-11-11,218.97999572753906,221.6199951171875,195.9499969482422,197.8000030517578,1909800.0 2022-11-14,210.3300018310547,214.99000549316406,210.05999755859375,214.74000549316406,1330000.0 2022-11-15,212.9199981689453,220.3000030517578,211.8699951171875,215.5500030517578,816400.0 2022-11-16,201.38999938964844,212.89999389648438,200.17999267578125,212.83999633789062,732000.0 2022-11-17,194.9600067138672,196.6300048828125,191.7100067138672,195.5800018310547,1243700.0 2022-11-18,193.55999755859375,201.14999389648438,191.74000549316406,200.0,606000.0 2022-11-21,191.6300048828125,194.25,189.0,190.3800048828125,737500.0 2022-11-22,191.38999938964844,192.89999389648438,188.00999450683594,192.89999389648438,757100.0 2022-11-23,196.27999877929688,199.1699981689453,191.0399932861328,192.3300018310547,455900.0 2022-11-25,194.6699981689453,196.27999877929688,190.99000549316406,194.82000732421875,387800.0 2022-11-28,189.77999877929688,197.86000061035156,189.07000732421875,194.69000244140625,772700.0 2022-11-29,191.8300018310547,194.0500030517578,187.36000061035156,188.86000061035156,583600.0 2022-11-30,196.66000366210938,196.74000549316406,184.69000244140625,192.38999938964844,1693900.0 2022-12-01,201.77000427246094,202.24000549316406,195.6999969482422,197.58999633789062,848600.0 2022-12-02,198.41000366210938,200.0,195.92999267578125,197.02999877929688,566800.0 2022-12-05,187.91000366210938,195.83999633789062,187.5399932861328,195.0,932600.0 2022-12-06,186.0399932861328,187.22999572753906,183.25999450683594,186.75999450683594,708600.0 2022-12-07,187.3300018310547,189.08999633789062,184.66000366210938,185.6699981689453,564200.0 2022-12-08,190.4600067138672,192.02000427246094,186.0500030517578,188.52999877929688,663500.0 2022-12-09,188.80999755859375,193.5399932861328,188.47999572753906,190.52000427246094,603600.0 2022-12-12,195.00999450683594,196.44000244140625,188.39999389648438,190.9499969482422,1106900.0 2022-12-13,198.5800018310547,207.49000549316406,195.88999938964844,205.80999755859375,1031100.0 2022-12-14,195.80999755859375,202.0,193.52000427246094,197.32000732421875,694100.0 2022-12-15,201.97000122070312,216.0399932861328,186.74000549316406,191.74000549316406,2746600.0 2022-12-16,198.2100067138672,200.0,193.0,198.25,2033800.0 2022-12-19,198.75999450683594,202.80999755859375,197.80999755859375,197.89999389648438,1176600.0 2022-12-20,200.75,203.63999938964844,195.86000061035156,196.3000030517578,903400.0 2022-12-21,204.27999877929688,204.38999938964844,200.16000366210938,201.0399932861328,819000.0 2022-12-22,203.49000549316406,203.6300048828125,196.8800048828125,202.27999877929688,728800.0 2022-12-23,203.6699981689453,203.8800048828125,198.25,201.5800018310547,931500.0 2022-12-27,204.58999633789062,207.1199951171875,200.16000366210938,203.22999572753906,729900.0 2022-12-28,201.5800018310547,206.52999877929688,200.38999938964844,204.8000030517578,1140500.0 2022-12-29,212.13999938964844,214.1999969482422,201.61000061035156,203.61000061035156,728400.0 2022-12-30,210.89999389648438,211.30999755859375,206.7100067138672,208.10000610351562,681700.0 2023-01-03,212.27999877929688,219.52999877929688,208.2899932861328,215.4600067138672,1170100.0 2023-01-04,224.6300048828125,225.22999572753906,215.13999938964844,217.25999450683594,1021000.0 2023-01-05,219.82000732421875,222.9199981689453,216.89999389648438,221.88999938964844,778700.0 2023-01-06,220.77000427246094,222.99000549316406,212.8699951171875,222.10000610351562,637000.0 2023-01-09,227.6699981689453,230.35000610351562,222.0800018310547,224.02999877929688,830600.0 2023-01-10,232.25,233.4499969482422,227.1699981689453,227.1699981689453,720700.0 2023-01-11,234.16000366210938,238.14999389648438,231.2100067138672,234.0,1151100.0 2023-01-12,235.5800018310547,237.24000549316406,228.33999633789062,234.16000366210938,1007300.0 2023-01-13,239.75999450683594,240.14999389648438,232.27999877929688,233.1699981689453,807000.0 2023-01-17,246.0399932861328,246.44000244140625,237.8800048828125,238.77999877929688,1226300.0 2023-01-18,246.8000030517578,254.7100067138672,246.0500030517578,247.27999877929688,1156300.0 2023-01-19,236.3000030517578,242.72000122070312,230.17999267578125,242.07000732421875,1210800.0 2023-01-20,243.00999450683594,243.3000030517578,235.83999633789062,237.77999877929688,734100.0 2023-01-23,251.3800048828125,253.85000610351562,244.83999633789062,246.1199951171875,1026900.0 2023-01-24,252.6300048828125,258.30999755859375,250.0800018310547,250.0800018310547,920400.0 2023-01-25,252.0800018310547,252.47000122070312,245.63999938964844,246.82000732421875,820700.0 2023-01-26,262.95001220703125,263.1000061035156,254.99000549316406,255.86000061035156,1177000.0 2023-01-27,269.20001220703125,270.0,259.0199890136719,260.0,1165100.0 2023-01-30,265.82000732421875,268.54998779296875,261.5,263.5,1454300.0 2023-01-31,269.7300109863281,269.7799987792969,265.0,265.260009765625,844700.0 2023-02-01,282.5299987792969,284.1400146484375,268.94000244140625,270.2900085449219,1987500.0 2023-02-02,359.8800048828125,368.8699951171875,332.6000061035156,336.5,4437200.0 2023-02-03,343.1000061035156,352.8399963378906,341.0,350.4100036621094,1664600.0 2023-02-06,342.4599914550781,364.760009765625,341.82000732421875,348.0,2008400.0 2023-02-07,345.07000732421875,346.75,332.79998779296875,341.0299987792969,1239600.0 2023-02-08,334.8299865722656,343.54998779296875,333.0,341.6400146484375,731200.0 2023-02-09,321.3800048828125,337.57000732421875,320.45001220703125,336.4800109863281,1116000.0 2023-02-10,315.80999755859375,322.67999267578125,310.3800048828125,321.3800048828125,1046400.0 2023-02-13,325.260009765625,325.5400085449219,315.45001220703125,319.25,946800.0 2023-02-14,331.5199890136719,334.2799987792969,320.1199951171875,324.3900146484375,1045100.0 2023-02-15,338.3900146484375,339.1000061035156,327.70001220703125,327.9800109863281,961200.0 2023-02-16,326.1700134277344,336.510009765625,323.7300109863281,331.67999267578125,983600.0 2023-02-17,316.7099914550781,322.19000244140625,312.6099853515625,322.1600036621094,944000.0 2023-02-21,304.0,315.3500061035156,303.75,313.0,917100.0 2023-02-22,302.7200012207031,308.42999267578125,300.6499938964844,303.80999755859375,960500.0 2023-02-23,305.4599914550781,306.7200012207031,297.510009765625,304.3399963378906,807300.0 2023-02-24,306.2799987792969,306.7799987792969,297.260009765625,297.4700012207031,699700.0 2023-02-27,304.6400146484375,311.1600036621094,303.1499938964844,309.29998779296875,672100.0 2023-02-28,309.5,313.1099853515625,303.54998779296875,303.54998779296875,754100.0 2023-03-01,308.5299987792969,310.6300048828125,302.20001220703125,307.5,932400.0 2023-03-02,313.2099914550781,313.6199951171875,303.1700134277344,303.2200012207031,673400.0 2023-03-03,334.55999755859375,335.6700134277344,314.5299987792969,314.5299987792969,1446900.0 2023-03-06,335.79998779296875,357.0,334.95001220703125,337.3999938964844,2190000.0 2023-03-07,334.7799987792969,341.80999755859375,333.4100036621094,337.0199890136719,933000.0 2023-03-08,332.260009765625,334.80999755859375,327.8999938964844,333.5899963378906,572300.0 2023-03-09,321.6400146484375,336.6300048828125,321.0,333.1199951171875,1053800.0 2023-03-10,312.7900085449219,322.5,306.7099914550781,321.9700012207031,882900.0 2023-03-13,315.4100036621094,322.8800048828125,307.3699951171875,311.4100036621094,1017100.0 2023-03-14,320.760009765625,326.7900085449219,316.1199951171875,322.1700134277344,871500.0 2023-03-15,318.1700134277344,318.6099853515625,307.6499938964844,313.0400085449219,1105100.0 2023-03-16,326.3999938964844,327.9800109863281,314.55999755859375,317.69000244140625,924800.0 2023-03-17,320.8699951171875,326.489990234375,317.6700134277344,325.0899963378906,1580800.0 2023-03-20,316.3599853515625,321.6300048828125,314.45001220703125,320.19000244140625,632600.0 2023-03-21,327.6400146484375,330.7099914550781,318.010009765625,319.9800109863281,854600.0 2023-03-22,312.30999755859375,327.0,312.0799865722656,327.0,1007800.0 2023-03-23,311.4800109863281,319.5400085449219,307.3500061035156,314.05999755859375,1006900.0 2023-03-24,306.70001220703125,311.30999755859375,300.8599853515625,309.70001220703125,994100.0 2023-03-27,305.95001220703125,311.9200134277344,301.8599853515625,308.25,700300.0 2023-03-28,305.2900085449219,309.8699951171875,304.30999755859375,306.42999267578125,616700.0 2023-03-29,306.2099914550781,310.04998779296875,303.7099914550781,309.3699951171875,499900.0 2023-03-30,311.8500061035156,314.54998779296875,309.510009765625,311.19000244140625,565900.0 2023-03-31,334.1400146484375,335.1499938964844,315.0,315.0400085449219,1215100.0 2023-04-03,327.3500061035156,335.0799865722656,324.29998779296875,333.2900085449219,645900.0 2023-04-04,326.8500061035156,333.010009765625,325.0799865722656,329.5,489900.0 2023-04-05,317.0199890136719,324.44000244140625,314.1600036621094,324.44000244140625,526500.0 2023-04-06,323.1400146484375,324.6300048828125,312.4700012207031,315.6700134277344,613000.0 2023-04-10,330.6600036621094,330.79998779296875,316.6199951171875,319.5799865722656,555100.0 2023-04-11,339.0,342.20001220703125,331.4700012207031,331.4700012207031,904800.0 2023-04-12,332.25,343.2200012207031,331.7300109863281,342.3800048828125,535100.0 2023-04-13,341.3500061035156,341.57000732421875,334.6300048828125,336.67999267578125,656200.0 2023-04-14,342.2699890136719,346.4800109863281,337.7300109863281,341.6700134277344,558400.0 2023-04-17,347.69000244140625,348.1400146484375,341.7099914550781,343.1700134277344,559400.0 2023-04-18,348.04998779296875,355.8699951171875,346.0899963378906,353.3699951171875,685000.0 2023-04-19,356.3699951171875,357.8699951171875,345.0899963378906,345.0899963378906,522500.0 2023-04-20,352.3900146484375,357.9800109863281,351.5899963378906,351.94000244140625,502600.0 2023-04-21,355.1400146484375,356.4800109863281,351.07000732421875,353.6400146484375,675100.0 2023-04-24,363.05999755859375,363.2699890136719,352.3299865722656,355.1400146484375,810200.0 2023-04-25,351.5199890136719,362.2300109863281,351.05999755859375,359.8299865722656,995300.0 2023-04-26,354.54998779296875,355.2099914550781,348.1199951171875,351.8299865722656,1197500.0 2023-04-27,317.7300109863281,326.54998779296875,309.0,321.95001220703125,2440000.0 2023-04-28,325.29998779296875,326.30999755859375,316.7300109863281,317.0199890136719,1098600.0 2023-05-01,317.3299865722656,326.510009765625,314.5199890136719,324.8900146484375,715000.0 2023-05-02,306.8399963378906,319.55999755859375,305.3999938964844,317.1499938964844,1016400.0 2023-05-03,303.1099853515625,310.510009765625,302.3800048828125,306.8500061035156,854800.0 2023-05-04,304.1099853515625,304.29998779296875,297.8299865722656,301.20001220703125,730000.0 2023-05-05,313.6400146484375,314.25,306.260009765625,306.69000244140625,595900.0 2023-05-08,306.07000732421875,312.2900085449219,302.7699890136719,311.79998779296875,694400.0 2023-05-09,302.739990234375,304.57000732421875,298.510009765625,303.010009765625,585300.0 2023-05-10,305.260009765625,308.3599853515625,302.4200134277344,307.0,504700.0 2023-05-11,296.0799865722656,303.6000061035156,291.7900085449219,303.42999267578125,753400.0 2023-05-12,293.7099914550781,297.79998779296875,291.29998779296875,296.7799987792969,568100.0 2023-05-15,297.2799987792969,300.3699951171875,291.1000061035156,293.0,474100.0 2023-05-16,292.29998779296875,295.3399963378906,289.8699951171875,294.1499938964844,569800.0 2023-05-17,291.3599853515625,293.9700012207031,285.19000244140625,293.760009765625,718000.0 2023-05-18,293.4200134277344,296.20001220703125,287.69000244140625,290.9200134277344,730200.0 2023-05-19,290.989990234375,293.94000244140625,287.7300109863281,293.3900146484375,486200.0 2023-05-22,300.8299865722656,304.3599853515625,290.2200012207031,291.0400085449219,757800.0 2023-05-23,282.54998779296875,303.1000061035156,281.2900085449219,295.8999938964844,1362800.0 2023-05-24,281.2300109863281,284.0199890136719,278.0400085449219,281.45001220703125,753200.0 2023-05-25,280.0799865722656,284.8900146484375,277.760009765625,282.9599914550781,513300.0 2023-05-26,285.3900146484375,286.9800109863281,279.8500061035156,280.82000732421875,474700.0 2023-05-30,284.95001220703125,287.05999755859375,281.8599853515625,283.7900085449219,547700.0 2023-05-31,282.6600036621094,283.3299865722656,273.4599914550781,281.8599853515625,895300.0 2023-06-01,297.20001220703125,298.6400146484375,282.2900085449219,283.6499938964844,1105500.0 2023-06-02,302.0,302.67999267578125,296.0199890136719,299.739990234375,696300.0 2023-06-05,305.1499938964844,306.8500061035156,301.4800109863281,302.0,602900.0 2023-06-06,304.67999267578125,308.6499938964844,301.9700012207031,303.7200012207031,391200.0 2023-06-07,301.7300109863281,311.739990234375,300.7300109863281,306.07000732421875,550500.0 2023-06-08,306.760009765625,308.32000732421875,300.2900085449219,300.2900085449219,428800.0 2023-06-09,304.44000244140625,309.6600036621094,301.989990234375,304.6000061035156,484600.0 2023-06-12,311.2900085449219,311.7099914550781,301.8900146484375,304.80999755859375,572800.0 2023-06-13,322.0199890136719,328.989990234375,313.20001220703125,315.0,953800.0 2023-06-14,322.4599914550781,328.489990234375,317.7200012207031,324.1099853515625,538800.0 2023-06-15,333.19000244140625,334.57000732421875,321.2799987792969,322.0400085449219,692900.0 2023-06-16,330.2900085449219,335.8699951171875,326.5199890136719,334.95001220703125,1258300.0 2023-06-20,331.42999267578125,333.04998779296875,320.5299987792969,327.0199890136719,530000.0 2023-06-21,330.7099914550781,334.1499938964844,328.0299987792969,330.80999755859375,579100.0 2023-06-22,334.3999938964844,335.1000061035156,326.4100036621094,331.1000061035156,459900.0 2023-06-23,328.8299865722656,331.05999755859375,325.0,329.0299987792969,1093600.0 2023-06-26,331.4599914550781,335.739990234375,327.6700134277344,328.010009765625,389400.0 2023-06-27,340.69000244140625,341.9200134277344,328.989990234375,333.2900085449219,495600.0 2023-06-28,345.07000732421875,348.8599853515625,340.19000244140625,341.29998779296875,490500.0 2023-06-29,341.7900085449219,349.6700134277344,337.760009765625,345.0,553000.0 2023-06-30,353.6400146484375,356.239990234375,344.29998779296875,344.7300109863281,911100.0 2023-07-03,344.5899963378906,351.3800048828125,340.0,350.70001220703125,475500.0 2023-07-05,336.82000732421875,339.7300109863281,327.19000244140625,339.7300109863281,789900.0 2023-07-06,330.9200134277344,331.760009765625,323.5299987792969,330.0799865722656,652600.0 2023-07-07,329.5400085449219,335.6099853515625,328.7099914550781,331.1099853515625,583700.0 2023-07-10,343.70001220703125,343.82000732421875,330.8900146484375,330.8900146484375,558600.0 2023-07-11,350.1000061035156,351.0799865722656,343.7099914550781,343.8999938964844,449400.0 2023-07-12,357.6000061035156,358.8500061035156,349.0199890136719,355.30999755859375,709200.0 2023-07-13,367.55999755859375,368.05999755859375,357.55999755859375,358.9800109863281,589400.0 2023-07-14,366.8800048828125,371.3900146484375,366.1499938964844,367.510009765625,591300.0 2023-07-17,370.3599853515625,371.989990234375,360.3900146484375,362.5299987792969,511900.0 2023-07-18,360.6199951171875,361.0299987792969,353.6199951171875,359.0,883200.0 2023-07-19,342.5799865722656,355.1099853515625,340.3299865722656,355.0,1272600.0 2023-07-20,330.989990234375,340.760009765625,330.739990234375,340.760009765625,1237900.0 2023-07-21,337.3699951171875,340.0299987792969,331.54998779296875,332.8299865722656,1568900.0 2023-07-24,337.010009765625,338.3699951171875,332.989990234375,337.25,976300.0 2023-07-25,332.1400146484375,337.19000244140625,324.8900146484375,335.510009765625,1355600.0 2023-07-26,339.8500061035156,340.4800109863281,328.05999755859375,329.5899963378906,1096900.0 2023-07-27,385.30999755859375,413.20001220703125,379.5199890136719,403.8299865722656,3474500.0 2023-07-28,381.8999938964844,397.0,378.2200012207031,396.3699951171875,1151400.0 2023-07-31,377.8900146484375,384.8999938964844,376.010009765625,384.8999938964844,642700.0 2023-08-01,376.6199951171875,379.7300109863281,372.6099853515625,374.67999267578125,608200.0 2023-08-02,367.3999938964844,372.6499938964844,363.29998779296875,372.0,575700.0 2023-08-03,366.239990234375,367.3999938964844,362.19000244140625,363.2200012207031,412500.0 2023-08-04,361.44000244140625,369.7099914550781,359.7200012207031,366.989990234375,613500.0 2023-08-07,361.25,364.6099853515625,358.29998779296875,361.8599853515625,547900.0 2023-08-08,357.75,359.1300048828125,353.5299987792969,357.57000732421875,536400.0 2023-08-09,352.79998779296875,359.8800048828125,352.6700134277344,358.7300109863281,422400.0 2023-08-10,347.2300109863281,357.1400146484375,345.8800048828125,354.3500061035156,387500.0 2023-08-11,352.8800048828125,354.55999755859375,342.20001220703125,343.8999938964844,517100.0 2023-08-14,360.489990234375,360.6700134277344,349.6499938964844,351.3299865722656,431900.0 2023-08-15,361.04998779296875,364.70001220703125,356.2099914550781,359.8399963378906,487800.0 2023-08-16,358.5400085449219,361.57000732421875,357.7300109863281,359.57000732421875,526000.0 2023-08-17,349.17999267578125,360.6099853515625,348.0199890136719,360.6099853515625,639900.0 2023-08-18,350.3599853515625,352.42999267578125,344.25,345.489990234375,503800.0 2023-08-21,342.5899963378906,351.94000244140625,342.2799987792969,351.0,590600.0 2023-08-22,351.6300048828125,353.5,342.0,342.5199890136719,534900.0 2023-08-23,359.4800109863281,362.8699951171875,353.54998779296875,353.54998779296875,505600.0 2023-08-24,350.7099914550781,369.5,350.5299987792969,366.7200012207031,613700.0 2023-08-25,356.3500061035156,357.0199890136719,348.44000244140625,351.0,421900.0 2023-08-28,358.6600036621094,360.7300109863281,356.45001220703125,360.489990234375,274400.0 2023-08-29,367.6199951171875,368.0,356.9100036621094,358.1499938964844,412900.0 2023-08-30,370.8599853515625,374.8699951171875,369.6099853515625,371.1099853515625,579100.0 2023-08-31,370.1400146484375,374.4599914550781,369.7099914550781,372.5,578000.0 2023-09-01,374.8999938964844,375.67999267578125,369.010009765625,375.1400146484375,374400.0 2023-09-05,368.6300048828125,374.8999938964844,367.0,374.8999938964844,529800.0 2023-09-06,369.70001220703125,370.4100036621094,365.25,367.8599853515625,618500.0 2023-09-07,340.92999267578125,367.7099914550781,339.7699890136719,367.7099914550781,1539500.0 2023-09-08,332.260009765625,342.0,330.3599853515625,339.6099853515625,702900.0 2023-09-11,335.17999267578125,336.1099853515625,331.0,335.0,491400.0 2023-09-12,322.2900085449219,334.239990234375,321.6600036621094,330.9700012207031,500200.0 2023-09-13,322.4100036621094,324.5400085449219,316.32000732421875,320.7900085449219,492300.0 2023-09-14,332.8399963378906,334.42999267578125,325.07000732421875,329.3800048828125,573700.0 2023-09-15,332.0899963378906,335.7300109863281,326.489990234375,332.4200134277344,848700.0 2023-09-18,325.32000732421875,332.489990234375,325.0799865722656,331.1300048828125,484700.0 2023-09-19,318.0,326.07000732421875,316.67999267578125,324.29998779296875,558900.0 2023-09-20,309.5,319.0,309.44000244140625,318.2099914550781,606700.0 2023-09-21,300.2799987792969,305.70001220703125,298.8699951171875,305.70001220703125,847900.0 2023-09-22,298.55999755859375,303.9599914550781,297.0899963378906,301.7099914550781,613600.0 2023-09-25,298.0199890136719,298.54998779296875,293.4200134277344,298.0799865722656,656000.0 2023-09-26,299.010009765625,300.989990234375,295.3299865722656,296.30999755859375,608300.0 2023-09-27,301.67999267578125,303.92999267578125,297.1199951171875,300.0,744200.0 2023-09-28,307.510009765625,310.75,300.9100036621094,300.9100036621094,529800.0 2023-09-29,305.32000732421875,311.7900085449219,303.57000732421875,309.3699951171875,463800.0 2023-10-02,299.760009765625,305.3599853515625,296.0299987792969,302.9700012207031,566000.0 2023-10-03,290.6099853515625,301.7699890136719,288.4100036621094,296.04998779296875,584500.0 2023-10-04,291.70001220703125,292.44000244140625,286.4700012207031,292.0299987792969,783700.0 2023-10-05,280.17999267578125,292.0,276.489990234375,291.70001220703125,1015200.0 2023-10-06,284.6400146484375,287.67999267578125,275.3699951171875,276.2799987792969,702300.0 2023-10-09,283.94000244140625,284.7699890136719,277.0,280.80999755859375,438900.0 2023-10-10,286.510009765625,291.69000244140625,282.4800109863281,285.0299987792969,476200.0 2023-10-11,277.5199890136719,286.94000244140625,276.0899963378906,285.0400085449219,914400.0 2023-10-12,268.0,278.20001220703125,265.6199951171875,278.0,902700.0 2023-10-13,265.989990234375,270.7300109863281,263.55999755859375,268.0,764400.0 2023-10-16,272.3599853515625,275.3900146484375,264.6400146484375,269.9700012207031,784100.0 2023-10-17,276.760009765625,278.3800048828125,270.92999267578125,270.92999267578125,521800.0 2023-10-18,272.3999938964844,274.7300109863281,269.0899963378906,272.42999267578125,694300.0 2023-10-19,270.2900085449219,275.2900085449219,268.9599914550781,271.57000732421875,457800.0 2023-10-20,269.8800048828125,272.8999938964844,266.6700134277344,271.2699890136719,495300.0 2023-10-23,265.7200012207031,269.6199951171875,265.25,266.67999267578125,736900.0 2023-10-24,265.4599914550781,267.92999267578125,262.75,264.6400146484375,1128700.0 2023-10-25,253.69000244140625,264.45001220703125,252.3300018310547,263.0,2006900.0 2023-10-26,190.55999755859375,201.05999755859375,187.2100067138672,196.89999389648438,5187000.0 2023-10-27,190.94000244140625,197.47000122070312,185.5500030517578,192.50999450683594,2731900.0 2023-10-30,186.74000549316406,194.1199951171875,176.33999633789062,192.66000366210938,2888500.0 2023-10-31,184.58999633789062,189.5399932861328,183.5,188.08999633789062,1210800.0 2023-11-01,183.2100067138672,184.05999755859375,178.52000427246094,183.74000549316406,1572700.0 2023-11-02,192.32000732421875,193.50999450683594,184.88999938964844,188.9499969482422,1972000.0 2023-11-03,197.44000244140625,202.97000122070312,194.60000610351562,194.60000610351562,2162100.0 2023-11-06,197.77000427246094,202.63999938964844,197.10000610351562,202.0,1563300.0 2023-11-07,197.52000427246094,199.64999389648438,196.02000427246094,198.07000732421875,1221000.0 2023-11-08,193.6199951171875,197.6699981689453,192.0399932861328,197.6699981689453,1186100.0 2023-11-09,187.33999633789062,194.97000122070312,186.1199951171875,194.97000122070312,1123800.0 2023-11-10,192.1300048828125,192.69000244140625,186.00999450683594,189.80999755859375,1454600.0 2023-11-13,191.22000122070312,193.4600067138672,190.75,191.1999969482422,976000.0 2023-11-14,202.72000122070312,205.6999969482422,198.83999633789062,199.7899932861328,1600200.0 2023-11-15,205.05999755859375,212.9600067138672,203.5,203.5,1299600.0 2023-11-16,203.1199951171875,212.97999572753906,202.60000610351562,209.61000061035156,1269200.0 2023-11-17,206.63999938964844,208.1300048828125,203.0,204.50999450683594,1068900.0 2023-11-20,215.24000549316406,216.02999877929688,206.10000610351562,206.10000610351562,1292900.0 2023-11-21,215.3000030517578,216.0800018310547,213.0800018310547,215.5500030517578,1035200.0 2023-11-22,217.2899932861328,221.1699981689453,216.75,217.3699951171875,732900.0 2023-11-24,219.47999572753906,220.9499969482422,217.7899932861328,218.11000061035156,487300.0 2023-11-27,216.75,218.4600067138672,215.74000549316406,217.72999572753906,809700.0 2023-11-28,214.13999938964844,216.75,212.55999755859375,216.75,700400.0 2023-11-29,216.47999572753906,221.64999389648438,215.94000244140625,217.0,1124700.0 2023-11-30,213.8000030517578,217.85000610351562,211.6300048828125,216.72999572753906,1218200.0 2023-12-01,220.4499969482422,225.19000244140625,212.41000366210938,213.3000030517578,1390300.0 2023-12-04,219.60000610351562,220.8000030517578,214.92999267578125,218.0,869800.0 2023-12-05,215.35000610351562,217.97999572753906,211.8000030517578,217.1699981689453,910800.0 2023-12-06,216.8699951171875,219.0,215.32000732421875,218.25,749000.0 2023-12-07,216.61000061035156,218.49000549316406,214.11000061035156,216.82000732421875,728000.0 2023-12-08,221.22999572753906,222.0500030517578,214.89999389648438,215.86000061035156,1341300.0 2023-12-11,218.67999267578125,221.6699981689453,214.8000030517578,215.0,1051800.0 2023-12-12,217.47000122070312,219.49000549316406,212.8699951171875,219.36000061035156,1242300.0 2023-12-13,231.36000061035156,231.5399932861328,217.32000732421875,218.14999389648438,1127000.0 2023-12-14,257.0199890136719,264.5799865722656,245.0,245.0,3289000.0 2023-12-15,255.00999450683594,262.6199951171875,251.57000732421875,257.2799987792969,6477700.0 2023-12-18,261.69000244140625,267.2200012207031,253.60000610351562,254.52000427246094,1376500.0 2023-12-19,268.30999755859375,270.30999755859375,262.6600036621094,262.7200012207031,1050200.0 2023-12-20,262.0799865722656,271.0799865722656,261.7799987792969,266.17999267578125,880700.0 2023-12-21,274.1000061035156,274.8399963378906,267.010009765625,267.19000244140625,859100.0 2023-12-22,271.8699951171875,276.0899963378906,269.1499938964844,275.3999938964844,895200.0 2023-12-26,274.19000244140625,276.510009765625,269.3399963378906,272.4599914550781,522800.0 2023-12-27,275.2799987792969,276.2200012207031,272.7200012207031,274.19000244140625,445400.0 2023-12-28,276.6700134277344,279.0,274.1400146484375,274.6300048828125,390200.0 2023-12-29,274.0,278.0,272.989990234375,275.1300048828125,614100.0 2024-01-02,268.9200134277344,272.8599853515625,266.07000732421875,271.0,761800.0 2024-01-03,256.2200012207031,263.7200012207031,250.27999877929688,263.5899963378906,1354200.0 2024-01-04,261.3599853515625,263.19000244140625,253.1999969482422,255.0,909600.0 2024-01-05,264.67999267578125,269.75,259.0,259.0,846800.0 2024-01-08,273.94000244140625,275.0,263.7799987792969,264.80999755859375,704100.0 2024-01-09,277.5199890136719,281.94000244140625,268.67999267578125,269.3399963378906,694400.0 2024-01-10,276.7900085449219,279.94000244140625,271.2200012207031,277.0,718500.0 2024-01-11,276.3599853515625,280.2200012207031,273.8500061035156,276.8900146484375,675400.0 2024-01-12,271.6400146484375,279.1499938964844,270.1300048828125,276.3599853515625,440400.0 2024-01-16,267.4599914550781,268.9200134277344,264.5799865722656,268.5,467900.0 2024-01-17,259.55999755859375,264.7900085449219,256.80999755859375,261.0,989200.0 2024-01-18,264.510009765625,264.67999267578125,259.2200012207031,264.0899963378906,614500.0 2024-01-19,266.3399963378906,267.2099914550781,260.45001220703125,264.20001220703125,643600.0 2024-01-22,271.6099853515625,273.3800048828125,266.04998779296875,269.0,534400.0 2024-01-23,266.42999267578125,274.1000061035156,264.260009765625,274.1000061035156,552800.0 2024-01-24,257.07000732421875,269.0,257.04998779296875,269.0,957200.0 2024-01-25,262.1099853515625,262.57000732421875,254.27999877929688,261.3399963378906,894100.0 2024-01-26,264.2799987792969,269.8500061035156,262.6000061035156,264.54998779296875,894500.0 2024-01-29,270.3900146484375,274.79998779296875,263.1400146484375,263.1400146484375,1166100.0 2024-01-30,264.739990234375,271.0,264.04998779296875,267.7799987792969,1113300.0 2024-01-31,267.32000732421875,274.0,262.0,264.54998779296875,1521000.0 2024-02-01,273.3800048828125,308.0,266.29998779296875,303.0,4920700.0 2024-02-02,273.8999938964844,277.2900085449219,263.8500061035156,270.0,1259000.0 2024-02-05,275.5799865722656,276.4200134277344,267.92999267578125,272.05999755859375,675500.0 2024-02-06,288.44000244140625,293.9200134277344,276.0199890136719,276.5,1440900.0 2024-02-07,284.7300109863281,291.0400085449219,282.5899963378906,288.17999267578125,835300.0 2024-02-08,295.0,296.6000061035156,283.6700134277344,285.3699951171875,1150600.0 2024-02-09,296.3699951171875,298.5400085449219,291.05999755859375,292.8299865722656,855600.0 2024-02-12,302.44000244140625,303.8800048828125,294.7099914550781,294.7099914550781,827500.0 2024-02-13,292.32000732421875,296.1700134277344,288.3299865722656,290.9700012207031,867300.0 2024-02-14,302.75,303.1300048828125,293.29998779296875,295.3299865722656,757100.0 2024-02-15,309.7699890136719,312.4800109863281,305.42999267578125,307.3599853515625,711600.0 2024-02-16,308.7699890136719,314.32000732421875,305.0799865722656,307.19000244140625,764300.0 2024-02-20,313.5299987792969,314.70001220703125,303.010009765625,304.3299865722656,1031800.0 2024-02-21,304.6499938964844,309.1099853515625,300.0799865722656,307.80999755859375,920700.0 2024-02-22,316.55999755859375,317.25,303.5799865722656,305.44000244140625,732300.0 2024-02-23,316.8800048828125,321.8299865722656,314.05999755859375,315.3500061035156,579900.0 2024-02-26,310.8399963378906,316.8999938964844,310.739990234375,312.8999938964844,489100.0 2024-02-27,313.05999755859375,313.7099914550781,308.1400146484375,311.7900085449219,487700.0 2024-02-28,302.3900146484375,309.3999938964844,302.05999755859375,308.8699951171875,558800.0 2024-02-29,302.4200134277344,306.79998779296875,301.6499938964844,303.1000061035156,576700.0 2024-03-01,300.010009765625,304.6300048828125,297.239990234375,301.3599853515625,645100.0 2024-03-04,308.0400085449219,310.3699951171875,299.4100036621094,301.5299987792969,614800.0 2024-03-05,299.489990234375,305.0199890136719,296.1400146484375,303.7799987792969,572300.0 2024-03-06,303.7900085449219,306.5,302.489990234375,304.989990234375,370200.0 2024-03-07,310.79998779296875,312.7699890136719,306.55999755859375,308.1700134277344,512500.0 2024-03-08,312.489990234375,318.6400146484375,310.5199890136719,312.9599914550781,411600.0 2024-03-11,308.0899963378906,314.82000732421875,305.94000244140625,310.239990234375,427400.0 2024-03-12,310.67999267578125,312.42999267578125,305.739990234375,309.6199951171875,310100.0 2024-03-13,320.69000244140625,325.8999938964844,315.0,315.0,694700.0 2024-03-14,316.9200134277344,322.6499938964844,312.67999267578125,322.260009765625,642500.0 2024-03-15,314.3500061035156,319.7699890136719,312.4599914550781,312.4599914550781,744800.0 2024-03-18,316.1400146484375,320.0899963378906,315.3999938964844,318.55999755859375,484200.0 2024-03-19,317.20001220703125,319.67999267578125,312.6099853515625,314.4800109863281,397500.0 2024-03-20,329.1400146484375,329.4100036621094,317.8800048828125,317.9800109863281,596100.0 2024-03-21,321.2699890136719,335.3999938964844,321.0299987792969,331.010009765625,454800.0 2024-03-22,319.4200134277344,324.0400085449219,315.0,320.07000732421875,456900.0 2024-03-25,319.2799987792969,323.2099914550781,316.19000244140625,318.1700134277344,380700.0 2024-03-26,319.94000244140625,323.45001220703125,317.1300048828125,322.3900146484375,414400.0 2024-03-27,327.8999938964844,328.20001220703125,324.2699890136719,325.1000061035156,404600.0 2024-03-28,327.9200134277344,329.989990234375,326.07000732421875,329.3800048828125,367300.0 2024-04-01,319.6499938964844,328.0899963378906,313.05999755859375,327.010009765625,562800.0 2024-04-02,312.07000732421875,312.510009765625,300.7799987792969,312.4100036621094,828900.0 2024-04-03,310.1099853515625,314.44000244140625,309.1499938964844,309.19000244140625,527000.0 2024-04-04,314.95001220703125,319.45001220703125,308.19000244140625,310.3800048828125,649400.0 2024-04-05,317.5799865722656,322.30999755859375,311.95001220703125,311.95001220703125,595300.0 2024-04-08,320.05999755859375,321.9700012207031,316.3500061035156,318.9100036621094,644100.0 2024-04-09,330.25,330.9200134277344,322.2099914550781,322.5199890136719,600100.0 2024-04-10,327.82000732421875,328.7699890136719,320.4800109863281,322.55999755859375,776300.0 2024-04-11,324.8999938964844,331.6400146484375,319.54998779296875,328.3599853515625,515600.0 2024-04-12,314.9700012207031,323.9700012207031,311.3999938964844,319.8900146484375,631600.0 2024-04-15,304.739990234375,319.80999755859375,302.95001220703125,319.6199951171875,549900.0 2024-04-16,305.1000061035156,308.9100036621094,297.6400146484375,302.2799987792969,502700.0 2024-04-17,300.1400146484375,307.5199890136719,296.8999938964844,307.5199890136719,574900.0 2024-04-18,301.3399963378906,308.0,298.2300109863281,304.29998779296875,417000.0 2024-04-19,298.9800109863281,304.75,296.5,302.989990234375,520300.0 2024-04-22,300.82000732421875,303.6499938964844,297.1700134277344,300.8699951171875,446800.0 2024-04-23,311.8800048828125,312.42999267578125,299.9599914550781,302.54998779296875,621300.0 2024-04-24,313.7799987792969,315.7699890136719,306.30999755859375,310.6499938964844,1106100.0 2024-04-25,310.5,327.489990234375,297.2799987792969,325.0,1654500.0 2024-04-26,309.0199890136719,324.3900146484375,307.8999938964844,311.20001220703125,737300.0 2024-04-29,304.82000732421875,313.2900085449219,303.4599914550781,308.45001220703125,515100.0 2024-04-30,282.3800048828125,300.0,282.010009765625,300.0,1218500.0 2024-05-01,284.5199890136719,291.8800048828125,277.8299865722656,282.0299987792969,764000.0 2024-05-02,286.5400085449219,288.79998779296875,280.989990234375,287.8399963378906,605000.0 2024-05-03,287.8699951171875,295.69000244140625,287.0199890136719,291.8999938964844,353600.0 2024-05-06,287.3699951171875,291.4599914550781,285.6199951171875,290.95001220703125,362400.0 2024-05-07,286.5199890136719,291.79998779296875,285.54998779296875,288.2699890136719,423000.0 2024-05-08,273.6499938964844,281.7900085449219,263.989990234375,281.7900085449219,1226900.0 2024-05-09,280.3900146484375,280.6199951171875,272.5299987792969,274.4100036621094,572900.0 2024-05-10,271.70001220703125,282.7300109863281,266.5,280.7099914550781,731100.0 2024-05-13,272.739990234375,276.739990234375,270.8599853515625,273.2300109863281,465400.0 2024-05-14,278.0799865722656,281.3999938964844,273.6199951171875,274.6300048828125,455000.0 2024-05-15,280.32000732421875,282.0,275.55999755859375,282.0,537500.0 2024-05-16,273.55999755859375,283.0,273.3699951171875,279.8800048828125,534900.0 2024-05-17,271.5,274.70001220703125,268.3500061035156,274.0,591200.0 2024-05-20,267.44000244140625,272.1700134277344,266.5199890136719,269.739990234375,822200.0 2024-05-21,264.0199890136719,267.239990234375,262.0199890136719,265.45001220703125,502700.0 2024-05-22,261.1199951171875,264.67999267578125,260.2200012207031,264.010009765625,461000.0 2024-05-23,252.38999938964844,262.19000244140625,249.72999572753906,261.5299987792969,910600.0 2024-05-24,255.6199951171875,257.9700012207031,252.38999938964844,253.30999755859375,839400.0 2024-05-28,253.77000427246094,257.07000732421875,251.72000122070312,255.6199951171875,723900.0 2024-05-29,252.75999450683594,254.4199981689453,250.0,250.0,763200.0 2024-05-30,256.5,260.2200012207031,251.9499969482422,253.6999969482422,1282100.0 2024-05-31,257.2099914550781,258.32000732421875,252.89999389648438,257.3599853515625,1024000.0 2024-06-03,254.52999877929688,259.5299987792969,253.8800048828125,257.2099914550781,798800.0 2024-06-04,248.91000366210938,254.47999572753906,246.33999633789062,253.25999450683594,893900.0 2024-06-05,256.010009765625,257.2900085449219,248.13999938964844,250.82000732421875,985800.0 2024-06-06,257.4599914550781,259.6099853515625,253.8000030517578,253.8000030517578,1110400.0 2024-06-07,255.5399932861328,260.0,252.58999633789062,253.61000061035156,785700.0 2024-06-10,255.6999969482422,257.010009765625,252.33999633789062,252.63999938964844,857100.0 2024-06-11,253.27999877929688,255.6999969482422,252.3699951171875,254.3000030517578,596400.0 2024-06-12,266.1300048828125,267.69000244140625,258.5400085449219,259.6099853515625,1032300.0 2024-06-13,271.2799987792969,271.5899963378906,264.1600036621094,264.1600036621094,922600.0 2024-06-14,256.010009765625,270.2799987792969,252.11000061035156,269.3399963378906,1078500.0 2024-06-17,245.52000427246094,253.6199951171875,244.60000610351562,251.4199981689453,1046000.0 2024-06-18,242.1999969482422,247.36000061035156,241.88999938964844,246.22999572753906,885300.0 2024-06-20,242.61000061035156,244.92999267578125,237.74000549316406,239.44000244140625,951100.0 2024-06-21,242.19000244140625,244.5500030517578,240.47000122070312,243.38999938964844,1207400.0 2024-06-24,237.0800018310547,244.4199981689453,236.27999877929688,241.4499969482422,825000.0 2024-06-25,235.22999572753906,238.4199981689453,233.4199981689453,237.49000549316406,729300.0 2024-06-26,243.61000061035156,244.86000061035156,232.8000030517578,234.0,1224100.0 2024-06-27,243.0,244.7899932861328,239.0,242.77000427246094,680400.0 2024-06-28,241.42999267578125,243.92999267578125,240.1699981689453,243.92999267578125,1345900.0 2024-07-01,238.63999938964844,247.35000610351562,238.52000427246094,241.64999389648438,548300.0 2024-07-02,239.74000549316406,241.77000427246094,236.39999389648438,238.57000732421875,460800.0 2024-07-03,243.3699951171875,243.52999877929688,237.0800018310547,240.00999450683594,368200.0 2024-07-05,243.60000610351562,244.80999755859375,240.75999450683594,242.85000610351562,356700.0 2024-07-08,248.94000244140625,249.4600067138672,244.0,244.38999938964844,622500.0 2024-07-09,247.47999572753906,249.32000732421875,245.74000549316406,247.0500030517578,654000.0 2024-07-10,249.1300048828125,249.3000030517578,243.24000549316406,248.44000244140625,755200.0 2024-07-11,256.29998779296875,259.239990234375,250.5,254.24000549316406,960100.0 2024-07-12,242.64999389648438,254.94000244140625,242.1699981689453,251.8699951171875,1030800.0 2024-07-15,240.27000427246094,245.6999969482422,239.25,243.0,628300.0 2024-07-16,247.5399932861328,247.75999450683594,239.32000732421875,242.91000366210938,693700.0 2024-07-17,250.5800018310547,253.44000244140625,244.91000366210938,245.61000061035156,759200.0 2024-07-18,250.66000366210938,263.239990234375,249.27000427246094,251.88999938964844,998300.0 2024-07-19,251.60000610351562,257.4200134277344,249.97999572753906,253.4600067138672,682000.0 2024-07-22,249.30999755859375,254.16000366210938,244.52999877929688,252.0,721000.0 2024-07-23,250.64999389648438,252.47999572753906,247.8699951171875,249.9600067138672,569000.0 2024-07-24,244.8000030517578,251.6300048828125,244.47000122070312,250.07000732421875,1266600.0 2024-07-25,226.0500030517578,244.36000061035156,225.89999389648438,228.11000061035156,2100700.0 2024-07-26,220.4499969482422,226.41000366210938,218.85000610351562,226.38999938964844,1185800.0 2024-07-29,223.9600067138672,225.7100067138672,217.5500030517578,221.3800048828125,1136200.0 2024-07-30,231.16000366210938,232.83999633789062,220.38999938964844,220.91000366210938,1253400.0 2024-07-31,231.8800048828125,238.97999572753906,226.58999633789062,231.77999877929688,856800.0 2024-08-01,228.3300018310547,233.5,226.27000427246094,230.35000610351562,720700.0 2024-08-02,213.49000549316406,224.02999877929688,209.17999267578125,224.02000427246094,1381400.0 2024-08-05,207.94000244140625,212.69000244140625,196.08999633789062,202.82000732421875,1410700.0 2024-08-06,206.36000061035156,209.25999450683594,203.42999267578125,208.10000610351562,918700.0 2024-08-07,204.02999877929688,214.33999633789062,203.05999755859375,210.0,742800.0 2024-08-08,214.14999389648438,214.32000732421875,202.92999267578125,205.57000732421875,982400.0 2024-08-09,214.9199981689453,216.7100067138672,211.64999389648438,213.6699981689453,758900.0 2024-08-12,213.57000732421875,215.33999633789062,211.35000610351562,213.74000549316406,641300.0 2024-08-13,219.8300018310547,222.8000030517578,214.1999969482422,214.99000549316406,754200.0 2024-08-14,220.02999877929688,226.85000610351562,218.0,221.44000244140625,631900.0 2024-08-15,235.3300018310547,238.4600067138672,226.4499969482422,227.0,1463400.0 2024-08-16,240.35000610351562,245.19000244140625,233.1199951171875,233.1199951171875,1028700.0 2024-08-19,240.00999450683594,243.2100067138672,234.2899932861328,238.91000366210938,650400.0 2024-08-20,233.22999572753906,242.13999938964844,232.72999572753906,237.5,692800.0 2024-08-21,235.1300048828125,235.44000244140625,231.19000244140625,234.22000122070312,460700.0 2024-08-22,228.69000244140625,234.6699981689453,228.16000366210938,234.19000244140625,691700.0 2024-08-23,233.97000122070312,236.0399932861328,226.52000427246094,230.99000549316406,549900.0 2024-08-26,231.64999389648438,233.97000122070312,228.64999389648438,233.97000122070312,631400.0 2024-08-27,236.27999877929688,238.9600067138672,229.77000427246094,231.22000122070312,602700.0 2024-08-28,230.92999267578125,235.0399932861328,228.8800048828125,234.1699981689453,563500.0 2024-08-29,235.14999389648438,238.0,232.39999389648438,234.27000427246094,356800.0 2024-08-30,237.22000122070312,240.75,234.44000244140625,236.4499969482422,493500.0 2024-09-03,226.5,238.75999450683594,226.19000244140625,234.22999572753906,508200.0 2024-09-04,222.33999633789062,227.05999755859375,221.57000732421875,224.25,760400.0 2024-09-05,226.52000427246094,228.27000427246094,218.91000366210938,222.41000366210938,570300.0 2024-09-06,221.14999389648438,228.50999450683594,218.25,226.99000549316406,635800.0 2024-09-09,221.3800048828125,229.55999755859375,219.67999267578125,222.6999969482422,620600.0 2024-09-10,227.14999389648438,227.85000610351562,218.55999755859375,221.4499969482422,427900.0 2024-09-11,225.14999389648438,226.07000732421875,219.41000366210938,225.77000427246094,663700.0 2024-09-12,228.86000061035156,230.3300018310547,221.86000061035156,226.08999633789062,360900.0 2024-09-13,243.72999572753906,243.9600067138672,230.22000122070312,230.22000122070312,887500.0 2024-09-16,249.55999755859375,250.4600067138672,243.69000244140625,244.85000610351562,896900.0 2024-09-17,253.16000366210938,259.5199890136719,251.10000610351562,252.6199951171875,855500.0 2024-09-18,253.00999450683594,262.8699951171875,249.30999755859375,253.41000366210938,912300.0 2024-09-19,257.1700134277344,260.8800048828125,256.4800109863281,259.989990234375,514000.0 2024-09-20,252.85000610351562,255.02999877929688,248.94000244140625,254.74000549316406,862400.0 2024-09-23,253.16000366210938,257.17999267578125,252.0,254.35000610351562,498700.0 2024-09-24,249.00999450683594,260.3500061035156,246.89999389648438,255.61000061035156,673100.0 2024-09-25,242.4499969482422,250.0399932861328,242.1699981689453,250.0399932861328,464600.0 2024-09-26,249.4600067138672,253.82000732421875,243.8000030517578,245.25,881600.0 2024-09-27,254.80999755859375,259.010009765625,249.74000549316406,251.97000122070312,708300.0 2024-09-30,254.32000732421875,255.4199981689453,250.44000244140625,253.2100067138672,485900.0 2024-10-01,245.35000610351562,256.2200012207031,244.1199951171875,254.85000610351562,415400.0 2024-10-02,238.05999755859375,242.55999755859375,234.6999969482422,241.0800018310547,550300.0 2024-10-03,236.97000122070312,239.72999572753906,235.19000244140625,237.6999969482422,598100.0 2024-10-04,241.35000610351562,242.8800048828125,235.74000549316406,242.38999938964844,466500.0 2024-10-07,234.85000610351562,240.0,232.3000030517578,239.97999572753906,421300.0 2024-10-08,234.05999755859375,236.5,231.77000427246094,235.0399932861328,447500.0 2024-10-09,233.7899932861328,234.1699981689453,229.3699951171875,233.97999572753906,500700.0 2024-10-10,229.64999389648438,233.11000061035156,228.6300048828125,230.7899932861328,671300.0 2024-10-11,222.0399932861328,227.17999267578125,218.11000061035156,226.77999877929688,1311800.0 2024-10-14,221.27000427246094,224.42999267578125,219.91000366210938,222.67999267578125,846500.0 2024-10-15,219.14999389648438,223.3800048828125,217.77999877929688,220.66000366210938,934900.0 2024-10-16,216.0500030517578,219.5399932861328,214.25999450683594,219.5399932861328,1499100.0 2024-10-17,216.02000427246094,218.6699981689453,214.9199981689453,217.97000122070312,845700.0 2024-10-18,219.6999969482422,219.7100067138672,215.17999267578125,217.4199981689453,828400.0 2024-10-21,216.55999755859375,220.0,215.24000549316406,219.47000122070312,768100.0 2024-10-22,210.80999755859375,213.41000366210938,209.38999938964844,212.5500030517578,1017400.0 2024-10-23,207.66000366210938,210.35000610351562,206.1199951171875,208.2899932861328,1457100.0 2024-10-24,216.4199981689453,226.85000610351562,213.0,214.47999572753906,2031900.0 2024-10-25,219.3000030517578,226.72000122070312,218.47999572753906,222.5,1145100.0 2024-10-28,215.8000030517578,222.8300018310547,215.72999572753906,219.69000244140625,791400.0 2024-10-29,212.77999877929688,217.5,205.8300018310547,207.05999755859375,1070200.0 2024-10-30,210.86000061035156,214.85000610351562,210.27999877929688,210.44000244140625,825400.0 2024-10-31,205.02999877929688,211.75999450683594,204.92999267578125,210.64999389648438,1032400.0 2024-11-01,208.5800018310547,209.30999755859375,204.77000427246094,204.80999755859375,868900.0 2024-11-04,210.77999877929688,216.60000610351562,207.3800048828125,208.97000122070312,730700.0 2024-11-05,212.14999389648438,213.25999450683594,206.27999877929688,208.5500030517578,651200.0 2024-11-06,224.85000610351562,225.08999633789062,215.19000244140625,222.1699981689453,1179400.0 2024-11-07,222.17999267578125,224.91000366210938,219.77000427246094,224.91000366210938,959200.0 2024-11-08,220.50999450683594,224.16000366210938,216.5800018310547,220.94000244140625,843800.0 2024-11-11,225.24000549316406,229.0,223.27000427246094,223.9600067138672,666100.0 2024-11-12,219.08999633789062,225.41000366210938,218.7899932861328,223.35000610351562,570100.0 2024-11-13,215.02999877929688,219.3800048828125,213.17999267578125,217.6699981689453,594100.0 2024-11-14,221.63999938964844,225.00999450683594,213.3699951171875,215.58999633789062,926200.0 2024-11-15,223.69000244140625,229.3000030517578,221.1999969482422,223.3000030517578,1074000.0 2024-11-18,229.89999389648438,231.86000061035156,223.19000244140625,223.8300018310547,940300.0 2024-11-19,222.5800018310547,227.6199951171875,221.55999755859375,226.69000244140625,624000.0 2024-11-20,223.8699951171875,224.24000549316406,219.0,221.0,529000.0 2024-11-21,228.2100067138672,229.2899932861328,224.42999267578125,225.0,475000.0 2024-11-22,225.88999938964844,230.0,216.61000061035156,226.3000030517578,832800.0 2024-11-25,240.52000427246094,241.14999389648438,228.52000427246094,230.0,1393200.0 2024-11-26,227.92999267578125,237.47999572753906,226.52000427246094,237.25999450683594,1612900.0 2024-11-27,229.66000366210938,234.60000610351562,228.0500030517578,230.3300018310547,528800.0