Rivaldi_Prediction/data/databaseSGD/US0463531089.csv

Date,PX_LAST,PX_HIGH,PX_LOW,PX_OPEN,PX_VOLUME
1993-05-12,5.0416669845581055,5.2916669845581055,5.0208330154418945,5.2916669845581055,414000.0
1993-05-13,4.8541669845581055,5.0,4.7916669845581055,5.0,792600.0
1993-05-14,4.7916669845581055,4.875,4.7916669845581055,4.875,646200.0
1993-05-17,4.8958330154418945,4.8958330154418945,4.8333330154418945,4.8333330154418945,68400.0
1993-05-18,4.8541669845581055,4.8958330154418945,4.8333330154418945,4.8958330154418945,69000.0
1993-05-19,4.875,4.875,4.8541669845581055,4.8541669845581055,72000.0
1993-05-20,4.875,4.8958330154418945,4.8541669845581055,4.875,118800.0
1993-05-21,4.875,4.875,4.875,4.875,13200.0
1993-05-24,4.8333330154418945,4.8333330154418945,4.8333330154418945,4.8333330154418945,32400.0
1993-05-25,4.8125,4.8541669845581055,4.8125,4.8125,241800.0
1993-05-26,4.875,4.8958330154418945,4.8541669845581055,4.8541669845581055,452400.0
1993-05-27,4.9166669845581055,4.9375,4.8958330154418945,4.9166669845581055,1450200.0
1993-05-28,4.8958330154418945,4.8958330154418945,4.8541669845581055,4.875,928800.0
1993-06-01,4.9583330154418945,4.9791669845581055,4.9166669845581055,4.9166669845581055,736200.0
1993-06-02,4.8958330154418945,4.9791669845581055,4.8958330154418945,4.9583330154418945,1058400.0
1993-06-03,4.7708330154418945,4.8958330154418945,4.75,4.8958330154418945,4777200.0
1993-06-04,4.7083330154418945,4.75,4.7083330154418945,4.75,1055400.0
1993-06-07,4.5833330154418945,4.7083330154418945,4.5416669845581055,4.7083330154418945,4597200.0
1993-06-08,4.5833330154418945,4.6666669845581055,4.5833330154418945,4.6041669845581055,3877800.0
1993-06-09,4.6666669845581055,4.6875,4.625,4.625,3098400.0
1993-06-10,4.6458330154418945,4.6666669845581055,4.625,4.6666669845581055,2763000.0
1993-06-11,4.6875,4.6875,4.625,4.6666669845581055,2770800.0
1993-06-14,4.6875,4.7083330154418945,4.6666669845581055,4.7083330154418945,1930200.0
1993-06-15,4.6458330154418945,4.6875,4.6458330154418945,4.6875,3057000.0
1993-06-16,4.6666669845581055,4.6666669845581055,4.6458330154418945,4.6458330154418945,2034000.0
1993-06-17,4.6666669845581055,4.6666669845581055,4.6458330154418945,4.6666669845581055,2418000.0
1993-06-18,4.5833330154418945,4.8125,4.5416669845581055,4.6666669845581055,6013800.0
1993-06-21,4.5625,4.5833330154418945,4.5208330154418945,4.5625,5697600.0
1993-06-22,4.625,4.6666669845581055,4.5833330154418945,4.6458330154418945,4002000.0
1993-06-23,4.5625,4.6041669845581055,4.5625,4.5833330154418945,1074600.0
1993-06-24,4.5625,4.5833330154418945,4.5416669845581055,4.5625,1030800.0
1993-06-25,4.6041669845581055,4.6041669845581055,4.5833330154418945,4.5833330154418945,814800.0
1993-06-28,4.625,4.6458330154418945,4.6041669845581055,4.625,723000.0
1993-06-29,4.6458330154418945,4.6666669845581055,4.625,4.625,736200.0
1993-06-30,4.6875,4.7083330154418945,4.6666669845581055,4.6875,1228800.0
1993-07-01,4.7291669845581055,4.7291669845581055,4.6666669845581055,4.6875,3960000.0
1993-07-02,4.6875,4.75,4.6666669845581055,4.75,712800.0
1993-07-06,4.625,4.6666669845581055,4.6041669845581055,4.6666669845581055,343800.0
1993-07-07,4.5833330154418945,4.6458330154418945,4.5625,4.625,2212800.0
1993-07-08,4.5833330154418945,4.6041669845581055,4.5625,4.5625,982200.0
1993-07-09,4.5416669845581055,4.5833330154418945,4.5208330154418945,4.5833330154418945,819000.0
1993-07-12,4.5625,4.5625,4.5208330154418945,4.5416669845581055,429600.0
1993-07-13,4.6041669845581055,4.6041669845581055,4.5625,4.5625,534000.0
1993-07-14,4.6875,4.6875,4.625,4.6458330154418945,681000.0
1993-07-15,4.6458330154418945,4.6875,4.625,4.6875,678000.0
1993-07-16,4.5625,4.5833330154418945,4.5416669845581055,4.5833330154418945,214200.0
1993-07-19,4.5,4.5625,4.5,4.5416669845581055,3529800.0
1993-07-20,4.5208330154418945,4.5416669845581055,4.5,4.5208330154418945,1555800.0
1993-07-21,4.5,4.5,4.4791669845581055,4.4791669845581055,644400.0
1993-07-22,4.4791669845581055,4.5208330154418945,4.4791669845581055,4.5,400800.0
1993-07-23,4.6041669845581055,4.625,4.5625,4.5625,1006800.0
1993-07-26,4.625,4.6458330154418945,4.625,4.625,745800.0
1993-07-27,4.625,4.6666669845581055,4.625,4.6666669845581055,610200.0
1993-07-28,4.6458330154418945,4.6666669845581055,4.6041669845581055,4.625,508800.0
1993-07-29,4.7708330154418945,4.8125,4.75,4.7708330154418945,1324800.0
1993-07-30,4.7083330154418945,4.7083330154418945,4.6666669845581055,4.7083330154418945,1246200.0
1993-08-02,4.7083330154418945,4.7291669845581055,4.6666669845581055,4.7083330154418945,4412400.0
1993-08-03,4.8333330154418945,4.8333330154418945,4.7291669845581055,4.7291669845581055,748800.0
1993-08-04,4.7916669845581055,4.8541669845581055,4.7916669845581055,4.8333330154418945,230400.0
1993-08-05,4.8125,4.8125,4.7708330154418945,4.7916669845581055,655800.0
1993-08-06,4.875,4.8958330154418945,4.8541669845581055,4.8541669845581055,433800.0
1993-08-09,4.8541669845581055,4.8958330154418945,4.8333330154418945,4.8541669845581055,736800.0
1993-08-10,4.7708330154418945,4.8333330154418945,4.75,4.8333330154418945,636000.0
1993-08-11,4.7708330154418945,4.7916669845581055,4.7708330154418945,4.7708330154418945,464400.0
1993-08-12,4.75,4.7916669845581055,4.75,4.7708330154418945,1252800.0
1993-08-13,4.8541669845581055,4.8541669845581055,4.7708330154418945,4.7916669845581055,508200.0
1993-08-16,4.8541669845581055,4.875,4.8333330154418945,4.8333330154418945,924600.0
1993-08-17,4.9791669845581055,4.9791669845581055,4.875,4.875,616200.0
1993-08-18,5.2083330154418945,5.2291669845581055,5.1458330154418945,5.1666669845581055,1184400.0
1993-08-19,5.25,5.2708330154418945,5.1666669845581055,5.2291669845581055,804000.0
1993-08-20,5.2708330154418945,5.2916669845581055,5.2291669845581055,5.25,2332800.0
1993-08-23,5.2291669845581055,5.25,5.2291669845581055,5.25,85800.0
1993-08-24,5.2083330154418945,5.2291669845581055,5.1666669845581055,5.2291669845581055,210000.0
1993-08-25,5.2291669845581055,5.2708330154418945,5.2291669845581055,5.2291669845581055,220800.0
1993-08-26,5.3541669845581055,5.3541669845581055,5.2708330154418945,5.2708330154418945,969000.0
1993-08-27,5.3125,5.3958330154418945,5.3125,5.3541669845581055,424800.0
1993-08-30,5.2916669845581055,5.3333330154418945,5.2916669845581055,5.3333330154418945,270000.0
1993-08-31,5.3125,5.3125,5.25,5.2708330154418945,456000.0
1993-09-01,5.375,5.5,5.375,5.375,505200.0
1993-09-02,5.6666669845581055,5.75,5.6458330154418945,5.7291669845581055,2734200.0
1993-09-03,5.7291669845581055,5.75,5.6875,5.6875,150000.0
1993-09-07,5.7916669845581055,5.8541669845581055,5.75,5.75,1117800.0
1993-09-08,5.6666669845581055,5.7708330154418945,5.6458330154418945,5.7708330154418945,531000.0
1993-09-09,5.6666669845581055,5.75,5.625,5.6666669845581055,898800.0
1993-09-10,5.6041669845581055,5.625,5.5833330154418945,5.625,231600.0
1993-09-13,5.4791669845581055,5.5833330154418945,5.4791669845581055,5.5625,500400.0
1993-09-14,5.6875,5.6875,5.5833330154418945,5.5833330154418945,774000.0
1993-09-15,5.6041669845581055,5.625,5.5833330154418945,5.625,447600.0
1993-09-16,5.5833330154418945,5.5833330154418945,5.5208330154418945,5.5833330154418945,1084800.0
1993-09-17,5.625,5.6458330154418945,5.5625,5.5833330154418945,1108800.0
1993-09-20,5.4583330154418945,5.625,5.4375,5.6041669845581055,536400.0
1993-09-21,5.375,5.5625,5.3333330154418945,5.5208330154418945,885600.0
1993-09-22,5.6041669845581055,5.625,5.5,5.5,527400.0
1993-09-23,5.4791669845581055,5.5625,5.4791669845581055,5.5625,954000.0
1993-09-24,5.3958330154418945,5.3958330154418945,5.2916669845581055,5.3125,445800.0
1993-09-27,5.3958330154418945,5.4166669845581055,5.375,5.375,2172000.0
1993-09-28,5.3958330154418945,5.4166669845581055,5.3958330154418945,5.3958330154418945,926400.0
1993-09-29,5.3958330154418945,5.3958330154418945,5.3541669845581055,5.3958330154418945,1026000.0
1993-09-30,5.375,5.4166669845581055,5.3541669845581055,5.3541669845581055,21880200.0
1993-10-01,5.4583330154418945,5.4583330154418945,5.375,5.375,512400.0
1993-10-04,5.5,5.5208330154418945,5.4583330154418945,5.5,1768800.0
1993-10-05,5.5416669845581055,5.5625,5.5416669845581055,5.5416669845581055,751800.0
1993-10-06,5.6458330154418945,5.6666669845581055,5.5833330154418945,5.5833330154418945,120000.0
1993-10-07,5.6875,5.6875,5.625,5.6666669845581055,475800.0
1993-10-08,5.7708330154418945,5.7916669845581055,5.7083330154418945,5.7083330154418945,577800.0
1993-10-11,5.75,5.7916669845581055,5.75,5.7916669845581055,81000.0
1993-10-12,5.7916669845581055,5.8333330154418945,5.7916669845581055,5.8333330154418945,159600.0
1993-10-13,5.7291669845581055,5.7916669845581055,5.7083330154418945,5.7916669845581055,160200.0
1993-10-14,5.6458330154418945,5.7083330154418945,5.625,5.7083330154418945,94800.0
1993-10-15,5.6666669845581055,5.6875,5.625,5.6666669845581055,307200.0
1993-10-18,5.625,5.6875,5.6041669845581055,5.6875,229200.0
1993-10-19,5.75,5.7916669845581055,5.6875,5.6875,249600.0
1993-10-20,5.8333330154418945,5.8541669845581055,5.7708330154418945,5.7708330154418945,1187400.0
1993-10-21,5.75,5.8541669845581055,5.75,5.8541669845581055,130200.0
1993-10-22,5.8125,5.875,5.8125,5.875,179400.0
1993-10-25,5.875,5.8958330154418945,5.875,5.875,207600.0
1993-10-26,5.7916669845581055,5.8541669845581055,5.7916669845581055,5.8541669845581055,554400.0
1993-10-27,5.7083330154418945,5.7916669845581055,5.6875,5.7916669845581055,100200.0
1993-10-28,5.75,5.7916669845581055,5.7291669845581055,5.7291669845581055,153600.0
1993-10-29,5.6875,5.7291669845581055,5.6666669845581055,5.7291669845581055,114600.0
1993-11-01,5.6041669845581055,5.625,5.5416669845581055,5.625,80400.0
1993-11-02,5.5625,5.5833330154418945,5.5416669845581055,5.5625,342600.0
1993-11-03,5.625,5.6666669845581055,5.6041669845581055,5.6041669845581055,219000.0
1993-11-04,5.6041669845581055,5.7083330154418945,5.5625,5.6458330154418945,165000.0
1993-11-05,5.6458330154418945,5.6666669845581055,5.6041669845581055,5.6458330154418945,84600.0
1993-11-08,5.625,5.6666669845581055,5.625,5.6666669845581055,80400.0
1993-11-09,5.5208330154418945,5.5416669845581055,5.5,5.5416669845581055,46800.0
1993-11-10,5.4375,5.4583330154418945,5.3958330154418945,5.4583330154418945,583800.0
1993-11-11,5.5,5.5833330154418945,5.4791669845581055,5.4791669845581055,521400.0
1993-11-12,5.5625,5.5833330154418945,5.4791669845581055,5.5208330154418945,111000.0
1993-11-15,5.6666669845581055,5.6875,5.625,5.6666669845581055,329400.0
1993-11-16,5.7916669845581055,5.8125,5.7291669845581055,5.7291669845581055,1178400.0
1993-11-17,5.8333330154418945,5.8333330154418945,5.7916669845581055,5.8125,442200.0
1993-11-18,5.6666669845581055,5.7291669845581055,5.6666669845581055,5.7291669845581055,346800.0
1993-11-19,5.6458330154418945,5.6875,5.6458330154418945,5.6458330154418945,407400.0
1993-11-22,5.625,5.6458330154418945,5.6041669845581055,5.6458330154418945,199800.0
1993-11-23,5.6458330154418945,5.6666669845581055,5.6041669845581055,5.625,535800.0
1993-11-24,5.5208330154418945,5.625,5.5208330154418945,5.625,571200.0
1993-11-26,5.5,5.5208330154418945,5.4791669845581055,5.5,9000.0
1993-11-29,5.5833330154418945,5.6041669845581055,5.5416669845581055,5.5416669845581055,55800.0
1993-11-30,5.6458330154418945,5.6666669845581055,5.5833330154418945,5.5833330154418945,85800.0
1993-12-01,5.7916669845581055,5.8333330154418945,5.7291669845581055,5.7291669845581055,178200.0
1993-12-02,5.8125,5.8333330154418945,5.7916669845581055,5.8333330154418945,306600.0
1993-12-03,5.875,5.8958330154418945,5.8333330154418945,5.8333330154418945,171600.0
1993-12-06,5.9791669845581055,5.9791669845581055,5.9166669845581055,5.9166669845581055,55800.0
1993-12-07,5.9166669845581055,5.9375,5.875,5.9375,94200.0
1993-12-08,5.8958330154418945,5.8958330154418945,5.8541669845581055,5.8958330154418945,147000.0
1993-12-09,5.7708330154418945,5.8958330154418945,5.7708330154418945,5.8958330154418945,337200.0
1993-12-10,5.8125,5.8333330154418945,5.75,5.7708330154418945,129600.0
1993-12-13,5.8125,5.8125,5.75,5.7916669845581055,170400.0
1993-12-14,5.75,5.7916669845581055,5.75,5.7916669845581055,54000.0
1993-12-15,5.8125,5.8125,5.7708330154418945,5.7916669845581055,444000.0
1993-12-16,5.8333330154418945,5.8541669845581055,5.8333330154418945,5.8541669845581055,30000.0
1993-12-17,5.8958330154418945,5.8958330154418945,5.8541669845581055,5.8958330154418945,84000.0
1993-12-20,5.9166669845581055,5.9166669845581055,5.8958330154418945,5.8958330154418945,33000.0
1993-12-21,5.8958330154418945,5.9583330154418945,5.8958330154418945,5.9583330154418945,111000.0
1993-12-22,5.9791669845581055,6.0208330154418945,5.9375,5.9375,991200.0
1993-12-23,6.0833330154418945,6.125,6.0625,6.0625,309000.0
1993-12-27,6.125,6.1458330154418945,6.0833330154418945,6.0833330154418945,193200.0
1993-12-28,6.125,6.1458330154418945,6.125,6.125,129000.0
1993-12-29,6.2291669845581055,6.2291669845581055,6.1458330154418945,6.2083330154418945,423000.0
1993-12-30,6.2083330154418945,6.2291669845581055,6.1875,6.2291669845581055,160200.0
1993-12-31,6.2083330154418945,6.2083330154418945,6.2083330154418945,6.2083330154418945,6600.0
1994-01-03,6.1666669845581055,6.2083330154418945,6.1666669845581055,6.2083330154418945,78000.0
1994-01-04,6.2083330154418945,6.2083330154418945,6.1666669845581055,6.1875,40800.0
1994-01-05,6.1458330154418945,6.1666669845581055,6.1458330154418945,6.1666669845581055,27600.0
1994-01-06,6.25,6.2916669845581055,6.2291669845581055,6.2291669845581055,831600.0
1994-01-07,6.4583330154418945,6.4583330154418945,6.375,6.375,483600.0
1994-01-10,6.4583330154418945,6.4791669845581055,6.4166669845581055,6.4583330154418945,142800.0
1994-01-11,6.375,6.4166669845581055,6.375,6.4166669845581055,82200.0
1994-01-12,6.3333330154418945,6.3958330154418945,6.3125,6.375,46800.0
1994-01-13,6.1666669845581055,6.1666669845581055,6.1458330154418945,6.1666669845581055,237000.0
1994-01-14,6.2291669845581055,6.25,6.1875,6.1875,63000.0
1994-01-17,6.1875,6.2291669845581055,6.1875,6.2291669845581055,147600.0
1994-01-18,6.125,6.1875,6.125,6.1875,670200.0
1994-01-19,6.0625,6.125,6.0625,6.125,553800.0
1994-01-20,6.0416669845581055,6.0625,5.9791669845581055,6.0,1219800.0
1994-01-21,6.0416669845581055,6.1041669845581055,6.0416669845581055,6.0833330154418945,892200.0
1994-01-24,6.0,6.0416669845581055,5.9791669845581055,6.0416669845581055,94800.0
1994-01-25,5.9583330154418945,6.0,5.9166669845581055,6.0,283200.0
1994-01-26,5.9583330154418945,6.0,5.8958330154418945,5.8958330154418945,559200.0
1994-01-27,6.0,6.0208330154418945,5.9791669845581055,5.9791669845581055,95400.0
1994-01-28,6.0416669845581055,6.0625,6.0,6.0,67200.0
1994-01-31,6.0208330154418945,6.0625,6.0208330154418945,6.0625,45000.0
1994-02-01,5.9375,6.0,5.9375,6.0,494400.0
1994-02-02,5.9166669845581055,5.9583330154418945,5.9166669845581055,5.9583330154418945,383400.0
1994-02-03,5.8333330154418945,5.8958330154418945,5.8125,5.8958330154418945,297000.0
1994-02-04,5.7291669845581055,5.8333330154418945,5.6875,5.8333330154418945,354600.0
1994-02-07,5.75,5.75,5.6666669845581055,5.6875,139800.0
1994-02-08,5.6875,5.7916669845581055,5.6875,5.7916669845581055,848400.0
1994-02-09,5.7083330154418945,5.7083330154418945,5.6666669845581055,5.6666669845581055,316800.0
1994-02-10,5.5625,5.6875,5.5625,5.6875,63600.0
1994-02-11,5.5625,5.5833330154418945,5.5208330154418945,5.5416669845581055,52200.0
1994-02-14,5.6875,5.6875,5.5833330154418945,5.6041669845581055,87000.0
1994-02-15,5.7291669845581055,5.7291669845581055,5.6666669845581055,5.6666669845581055,363600.0
1994-02-16,5.8125,5.8333330154418945,5.8125,5.8125,244800.0
1994-02-17,5.875,5.875,5.8125,5.8541669845581055,1153800.0
1994-02-18,5.7708330154418945,5.8125,5.7708330154418945,5.8125,612000.0
1994-02-22,5.6666669845581055,5.7291669845581055,5.6458330154418945,5.7291669845581055,323400.0
1994-02-23,5.6458330154418945,5.6875,5.6458330154418945,5.6666669845581055,245400.0
1994-02-24,5.5625,5.6041669845581055,5.5416669845581055,5.5833330154418945,348000.0
1994-02-25,5.5625,5.5833330154418945,5.5416669845581055,5.5416669845581055,375000.0
1994-02-28,5.6875,5.7083330154418945,5.6458330154418945,5.6458330154418945,528000.0
1994-03-01,5.75,5.7708330154418945,5.6666669845581055,5.75,1738200.0
1994-03-02,5.7083330154418945,5.7291669845581055,5.6666669845581055,5.6875,1565400.0
1994-03-03,5.5833330154418945,5.6875,5.5833330154418945,5.6875,4645800.0
1994-03-04,5.6458330154418945,5.6458330154418945,5.625,5.6458330154418945,4973400.0
1994-03-07,5.625,5.6666669845581055,5.625,5.6666669845581055,2567400.0
1994-03-08,5.5833330154418945,5.6041669845581055,5.5416669845581055,5.6041669845581055,552000.0
1994-03-09,5.5833330154418945,5.6041669845581055,5.5833330154418945,5.6041669845581055,396600.0
1994-03-10,5.5625,5.6875,5.5,5.6666669845581055,1696800.0
1994-03-11,5.5833330154418945,5.6041669845581055,5.5625,5.5833330154418945,3390600.0
1994-03-14,5.6666669845581055,5.6666669845581055,5.6041669845581055,5.625,1097400.0
1994-03-15,5.6666669845581055,5.6875,5.6666669845581055,5.6875,733800.0
1994-03-16,5.6875,5.6875,5.6458330154418945,5.6458330154418945,493200.0
1994-03-17,5.7291669845581055,5.7708330154418945,5.7083330154418945,5.75,433800.0
1994-03-18,5.625,5.625,5.6041669845581055,5.6041669845581055,29272200.0
1994-03-21,5.5833330154418945,5.6041669845581055,5.5833330154418945,5.6041669845581055,523800.0
1994-03-22,5.5625,5.6041669845581055,5.5416669845581055,5.5833330154418945,348600.0
1994-03-23,5.4791669845581055,5.5416669845581055,5.4791669845581055,5.5416669845581055,733200.0
1994-03-24,5.5416669845581055,5.5416669845581055,5.5208330154418945,5.5416669845581055,263400.0
1994-03-25,5.5,5.5416669845581055,5.5,5.5416669845581055,489600.0
1994-03-28,5.5208330154418945,5.5416669845581055,5.5208330154418945,5.5416669845581055,53400.0
1994-03-29,5.4583330154418945,5.5625,5.4583330154418945,5.5416669845581055,538200.0
1994-03-30,5.3541669845581055,5.3958330154418945,5.3541669845581055,5.3958330154418945,36600.0
1994-03-31,5.3333330154418945,5.3541669845581055,5.2916669845581055,5.3333330154418945,366000.0
1994-04-04,5.2083330154418945,5.3125,5.1666669845581055,5.3125,472800.0
1994-04-05,5.3333330154418945,5.3333330154418945,5.25,5.25,538200.0
1994-04-06,5.375,5.375,5.375,5.375,62400.0
1994-04-07,5.3541669845581055,5.3958330154418945,5.3125,5.3958330154418945,159600.0
1994-04-08,5.25,5.3541669845581055,5.2291669845581055,5.3541669845581055,208200.0
1994-04-11,5.3125,5.3333330154418945,5.2916669845581055,5.2916669845581055,461400.0
1994-04-12,5.390625,5.3958330154418945,5.3541669845581055,5.3541669845581055,281400.0
1994-04-13,5.375,5.4166669845581055,5.3541669845581055,5.3958330154418945,682800.0
1994-04-14,5.2708330154418945,5.3125,5.2708330154418945,5.3125,172800.0
1994-04-15,5.2083330154418945,5.25,5.1875,5.25,418200.0
1994-04-18,5.1666669845581055,5.25,5.1666669845581055,5.25,303000.0
1994-04-19,5.1666669845581055,5.1875,5.125,5.1458330154418945,459600.0
1994-04-20,5.0833330154418945,5.125,5.0625,5.125,109200.0
1994-04-21,5.0833330154418945,5.1041669845581055,5.0416669845581055,5.1041669845581055,358200.0
1994-04-22,5.0833330154418945,5.125,5.0833330154418945,5.0833330154418945,86400.0
1994-04-25,5.1041669845581055,5.1041669845581055,5.0833330154418945,5.0833330154418945,79200.0
1994-04-26,5.1458330154418945,5.1458330154418945,5.0833330154418945,5.0833330154418945,38400.0
1994-04-28,5.1666669845581055,5.1875,5.1458330154418945,5.1875,105000.0
1994-04-29,5.1875,5.1875,5.1666669845581055,5.1875,105000.0
1994-05-02,5.25,5.2916669845581055,5.1875,5.1875,1575000.0
1994-05-03,5.25,5.2708330154418945,5.2291669845581055,5.2708330154418945,799800.0
1994-05-04,5.1666669845581055,5.1875,5.1458330154418945,5.1875,190200.0
1994-05-05,5.1875,5.2083330154418945,5.1875,5.1875,138600.0
1994-05-06,5.2291669845581055,5.25,5.2083330154418945,5.2083330154418945,74400.0
1994-05-09,5.2083330154418945,5.25,5.2083330154418945,5.2291669845581055,909600.0
1994-05-10,5.25,5.25,5.2083330154418945,5.2291669845581055,1038600.0
1994-05-11,5.2916669845581055,5.2916669845581055,5.2291669845581055,5.25,134400.0
1994-05-12,5.3333330154418945,5.3333330154418945,5.3125,5.3125,160800.0
1994-05-13,5.4166669845581055,5.4166669845581055,5.375,5.3958330154418945,131400.0
1994-05-16,5.375,5.3958330154418945,5.3541669845581055,5.3958330154418945,224400.0
1994-05-17,5.375,5.375,5.3333330154418945,5.3541669845581055,337800.0
1994-05-18,5.3541669845581055,5.3958330154418945,5.3333330154418945,5.375,114000.0
1994-05-19,5.375,5.3958330154418945,5.3541669845581055,5.3541669845581055,16200.0
1994-05-20,5.375,5.375,5.3541669845581055,5.375,147600.0
1994-05-23,5.3333330154418945,5.375,5.3333330154418945,5.3541669845581055,101400.0
1994-05-24,5.3333330154418945,5.3541669845581055,5.2916669845581055,5.2916669845581055,199200.0
1994-05-25,5.2291669845581055,5.3125,5.2083330154418945,5.3125,121800.0
1994-05-26,5.25,5.2708330154418945,5.2083330154418945,5.2083330154418945,210000.0
1994-05-27,5.1875,5.2083330154418945,5.1666669845581055,5.2083330154418945,55200.0
1994-05-31,5.1875,5.1875,5.1041669845581055,5.125,565200.0
1994-06-01,5.1041669845581055,5.125,5.1041669845581055,5.125,232800.0
1994-06-02,5.125,5.125,5.1041669845581055,5.1041669845581055,166800.0
1994-06-03,5.1041669845581055,5.125,5.0625,5.1041669845581055,246600.0
1994-06-06,5.1458330154418945,5.1458330154418945,5.0833330154418945,5.1041669845581055,656400.0
1994-06-07,5.1458330154418945,5.1666669845581055,5.125,5.125,171000.0
1994-06-08,5.25,5.25,5.1875,5.1875,77400.0
1994-06-09,5.2916669845581055,5.2916669845581055,5.25,5.2708330154418945,339600.0
1994-06-10,5.2916669845581055,5.3125,5.2708330154418945,5.2708330154418945,283200.0
1994-06-13,5.2708330154418945,5.2708330154418945,5.2291669845581055,5.25,508800.0
1994-06-14,5.3958330154418945,5.4166669845581055,5.2708330154418945,5.2708330154418945,594000.0
1994-06-15,5.5,5.5416669845581055,5.5,5.5,289800.0
1994-06-16,5.5,5.5,5.5,5.5,312600.0
1994-06-17,5.5208330154418945,5.5416669845581055,5.5208330154418945,5.5208330154418945,186600.0
1994-06-20,5.4791669845581055,5.5,5.4791669845581055,5.4791669845581055,69600.0
1994-06-21,5.4583330154418945,5.5,5.4583330154418945,5.5,724200.0
1994-06-22,5.4583330154418945,5.4791669845581055,5.4583330154418945,5.4583330154418945,765600.0
1994-06-23,5.4166669845581055,5.4375,5.3958330154418945,5.4166669845581055,288600.0
1994-06-24,5.375,5.3958330154418945,5.3541669845581055,5.375,259800.0
1994-06-27,5.4375,5.4375,5.3958330154418945,5.3958330154418945,79200.0
1994-06-28,5.4791669845581055,5.5625,5.4583330154418945,5.4583330154418945,744000.0
1994-06-29,5.5833330154418945,5.5833330154418945,5.5416669845581055,5.5416669845581055,535800.0
1994-06-30,5.5625,5.5833330154418945,5.5625,5.5833330154418945,41400.0
1994-07-01,5.5833330154418945,5.6041669845581055,5.5625,5.5625,155400.0
1994-07-05,5.6666669845581055,5.6666669845581055,5.625,5.625,139800.0
1994-07-06,5.6666669845581055,5.6875,5.6666669845581055,5.6666669845581055,54600.0
1994-07-07,5.6458330154418945,5.6666669845581055,5.6458330154418945,5.6666669845581055,51000.0
1994-07-08,5.7083330154418945,5.7083330154418945,5.6458330154418945,5.6666669845581055,139800.0
1994-07-11,5.8333330154418945,5.8541669845581055,5.8125,5.8541669845581055,235800.0
1994-07-12,5.7708330154418945,5.7916669845581055,5.7708330154418945,5.7916669845581055,616800.0
1994-07-13,5.8125,5.8333330154418945,5.7916669845581055,5.7916669845581055,37800.0
1994-07-14,5.875,5.875,5.8333330154418945,5.8333330154418945,295800.0
1994-07-15,5.875,5.875,5.875,5.875,334200.0
1994-07-18,5.8125,5.8541669845581055,5.8125,5.8541669845581055,424200.0
1994-07-19,5.7916669845581055,5.8333330154418945,5.7916669845581055,5.8125,28200.0
1994-07-20,5.7291669845581055,5.75,5.7291669845581055,5.75,128400.0
1994-07-21,5.7291669845581055,5.75,5.7291669845581055,5.75,141600.0
1994-07-22,5.6875,5.7083330154418945,5.6875,5.7083330154418945,61200.0
1994-07-25,5.7083330154418945,5.7083330154418945,5.6875,5.6875,101400.0
1994-07-26,5.6875,5.7083330154418945,5.6875,5.7083330154418945,52800.0
1994-07-27,5.7083330154418945,5.7291669845581055,5.6875,5.6875,103800.0
1994-07-28,5.7083330154418945,5.7291669845581055,5.7083330154418945,5.7083330154418945,136800.0
1994-07-29,5.7291669845581055,5.7291669845581055,5.7083330154418945,5.7083330154418945,24600.0
1994-08-01,5.7291669845581055,5.7291669845581055,5.7083330154418945,5.7083330154418945,115200.0
1994-08-02,5.875,5.875,5.75,5.75,981600.0
1994-08-03,5.8958330154418945,5.9583330154418945,5.8958330154418945,5.9166669845581055,636000.0
1994-08-04,6.0833330154418945,6.125,6.0833330154418945,6.1041669845581055,837000.0
1994-08-05,6.2291669845581055,6.25,6.1875,6.1875,249600.0
1994-08-08,6.25,6.2708330154418945,6.25,6.25,304200.0
1994-08-09,6.2708330154418945,6.2916669845581055,6.2291669845581055,6.2708330154418945,474000.0
1994-08-10,6.3125,6.3541669845581055,6.2916669845581055,6.2916669845581055,1083000.0
1994-08-11,6.25,6.2708330154418945,6.2291669845581055,6.25,109800.0
1994-08-12,6.375,6.375,6.2708330154418945,6.2708330154418945,247200.0
1994-08-15,6.375,6.3958330154418945,6.3541669845581055,6.375,274200.0
1994-08-16,6.375,6.4166669845581055,6.3541669845581055,6.3541669845581055,58200.0
1994-08-17,6.5208330154418945,6.5208330154418945,6.4583330154418945,6.4583330154418945,490800.0
1994-08-18,6.4791669845581055,6.5208330154418945,6.4791669845581055,6.5,123000.0
1994-08-19,6.5833330154418945,6.5833330154418945,6.5208330154418945,6.5208330154418945,186000.0
1994-08-22,6.5,6.5625,6.4791669845581055,6.5625,357000.0
1994-08-23,6.4583330154418945,6.4791669845581055,6.4375,6.4583330154418945,109800.0
1994-08-24,6.5833330154418945,6.6041669845581055,6.5625,6.5625,723600.0
1994-08-25,6.5833330154418945,6.6041669845581055,6.5833330154418945,6.6041669845581055,103800.0
1994-08-26,6.5416669845581055,6.5833330154418945,6.5416669845581055,6.5625,228600.0
1994-08-29,6.5,6.5416669845581055,6.5,6.5416669845581055,2543400.0
1994-08-30,6.4375,6.5,6.4375,6.5,2780400.0
1994-08-31,6.4166669845581055,6.4583330154418945,6.375,6.4375,550800.0
1994-09-01,6.375,6.375,6.3333330154418945,6.3333330154418945,367200.0
1994-09-02,6.3333330154418945,6.3541669845581055,6.3333330154418945,6.3541669845581055,97200.0
1994-09-06,6.3333330154418945,6.3958330154418945,6.3333330154418945,6.375,214800.0
1994-09-07,6.3541669845581055,6.3541669845581055,6.3333330154418945,6.3333330154418945,1213200.0
1994-09-08,6.4375,6.4583330154418945,6.4166669845581055,6.4375,498000.0
1994-09-09,6.4791669845581055,6.4791669845581055,6.4375,6.4375,116400.0
1994-09-12,6.5625,6.5625,6.4791669845581055,6.4791669845581055,3623400.0
1994-09-13,6.6041669845581055,6.625,6.4791669845581055,6.5208330154418945,271800.0
1994-09-14,6.625,6.625,6.5416669845581055,6.6041669845581055,224400.0
1994-09-15,6.5625,6.5833330154418945,6.5416669845581055,6.5833330154418945,395400.0
1994-09-16,6.5208330154418945,6.5625,6.5208330154418945,6.5625,17400.0
1994-09-19,6.625,6.6458330154418945,6.5833330154418945,6.5833330154418945,348000.0
1994-09-20,6.6666669845581055,6.7083330154418945,6.6666669845581055,6.7083330154418945,6726000.0
1994-09-21,6.6666669845581055,6.6875,6.6458330154418945,6.6875,290400.0
1994-09-22,6.5625,6.625,6.5208330154418945,6.625,106800.0
1994-09-23,6.4583330154418945,6.5,6.4583330154418945,6.4583330154418945,75600.0
1994-09-26,6.2291669845581055,6.25,6.2083330154418945,6.25,18732000.0
1994-09-27,6.2916669845581055,6.2916669845581055,6.2291669845581055,6.2291669845581055,7231200.0
1994-09-28,6.2916669845581055,6.2916669845581055,6.2708330154418945,6.2708330154418945,787200.0
1994-09-29,6.2916669845581055,6.3125,6.2708330154418945,6.2708330154418945,300600.0
1994-09-30,6.375,6.375,6.2708330154418945,6.2708330154418945,340800.0
1994-10-03,6.3541669845581055,6.3541669845581055,6.3333330154418945,6.3541669845581055,892800.0
1994-10-04,6.3541669845581055,6.375,6.3541669845581055,6.375,14400.0
1994-10-05,6.3125,6.3541669845581055,6.25,6.3541669845581055,73800.0
1994-10-06,6.3541669845581055,6.3958330154418945,6.3125,6.3333330154418945,68400.0
1994-10-07,6.4375,6.4583330154418945,6.4166669845581055,6.4166669845581055,32400.0
1994-10-10,6.4166669845581055,6.4375,6.3541669845581055,6.4375,42000.0
1994-10-11,6.3541669845581055,6.3541669845581055,6.3541669845581055,6.3541669845581055,161400.0
1994-10-12,6.3958330154418945,6.3958330154418945,6.375,6.375,139200.0
1994-10-13,6.5416669845581055,6.5416669845581055,6.4791669845581055,6.4791669845581055,1018200.0
1994-10-14,6.5833330154418945,6.5833330154418945,6.5208330154418945,6.5416669845581055,74400.0
1994-10-17,6.7083330154418945,6.7083330154418945,6.6666669845581055,6.6666669845581055,196800.0
1994-10-18,6.7083330154418945,6.7291669845581055,6.6875,6.7291669845581055,159600.0
1994-10-19,6.75,6.7708330154418945,6.6875,6.6875,236400.0
1994-10-20,6.7291669845581055,6.75,6.6875,6.75,17400.0
1994-10-21,6.8333330154418945,6.8333330154418945,6.75,6.75,82800.0
1994-10-24,6.7708330154418945,6.8333330154418945,6.7708330154418945,6.8333330154418945,7200.0
1994-10-25,6.8333330154418945,6.8541669845581055,6.7916669845581055,6.7916669845581055,481800.0
1994-10-26,6.8125,6.8541669845581055,6.8125,6.8541669845581055,83400.0
1994-10-27,6.875,6.875,6.8541669845581055,6.8541669845581055,214800.0
1994-10-28,6.8958330154418945,6.8958330154418945,6.8541669845581055,6.875,111000.0
1994-10-31,7.0208330154418945,7.0208330154418945,6.9375,6.9375,228000.0
1994-11-01,7.0,7.0,6.9791669845581055,7.0,64200.0
1994-11-02,7.0,7.0208330154418945,6.9791669845581055,7.0,123000.0
1994-11-03,6.9791669845581055,7.0208330154418945,6.9791669845581055,7.0,111600.0
1994-11-04,6.8958330154418945,6.9791669845581055,6.8958330154418945,6.9791669845581055,283200.0
1994-11-07,6.875,6.9375,6.8333330154418945,6.8958330154418945,427800.0
1994-11-08,6.9583330154418945,6.9583330154418945,6.875,6.875,282000.0
1994-11-09,6.9166669845581055,7.0,6.9166669845581055,6.9583330154418945,123600.0
1994-11-10,6.9791669845581055,7.0,6.9583330154418945,6.9583330154418945,33000.0
1994-11-11,6.8958330154418945,6.9166669845581055,6.875,6.9166669845581055,21000.0
1994-11-14,6.8333330154418945,6.9166669845581055,6.8125,6.8958330154418945,192000.0
1994-11-15,6.8125,6.8958330154418945,6.8125,6.8541669845581055,116400.0
1994-11-16,6.75,6.8125,6.75,6.8125,186600.0
1994-11-17,6.7083330154418945,6.7291669845581055,6.6666669845581055,6.7291669845581055,346200.0
1994-11-18,6.7083330154418945,6.7291669845581055,6.6875,6.7291669845581055,16800.0
1994-11-21,6.6458330154418945,6.7083330154418945,6.6458330154418945,6.6875,66000.0
1994-11-22,6.6458330154418945,6.6875,6.6458330154418945,6.6875,74400.0
1994-11-23,6.5625,6.6458330154418945,6.5625,6.6458330154418945,159600.0
1994-11-25,6.6041669845581055,6.6041669845581055,6.5833330154418945,6.5833330154418945,8400.0
1994-11-28,6.5833330154418945,6.625,6.5833330154418945,6.625,21600.0
1994-11-29,6.625,6.625,6.625,6.625,13800.0
1994-11-30,6.5833330154418945,6.6041669845581055,6.5625,6.5833330154418945,243000.0
1994-12-01,6.5208330154418945,6.5625,6.5208330154418945,6.5625,75000.0
1994-12-02,6.4583330154418945,6.5208330154418945,6.4583330154418945,6.5208330154418945,9000.0
1994-12-05,6.4583330154418945,6.4895830154418945,6.4583330154418945,6.4791669845581055,249000.0
1994-12-06,6.4791669845581055,6.4791669845581055,6.4583330154418945,6.4791669845581055,94800.0
1994-12-07,6.5,6.546875,6.4583330154418945,6.4583330154418945,339600.0
1994-12-08,6.5833330154418945,6.6666669845581055,6.5833330154418945,6.5833330154418945,240000.0
1994-12-09,6.5833330154418945,6.6041669845581055,6.5833330154418945,6.5833330154418945,12600.0
1994-12-12,6.5416669845581055,6.5833330154418945,6.4583330154418945,6.5833330154418945,141600.0
1994-12-13,6.5208330154418945,6.5416669845581055,6.5208330154418945,6.5416669845581055,72000.0
1994-12-14,6.625,6.625,6.5833330154418945,6.5833330154418945,306600.0
1994-12-15,6.6458330154418945,6.6875,6.6458330154418945,6.6666669845581055,71400.0
1994-12-16,6.7708330154418945,6.8125,6.7083330154418945,6.7083330154418945,118200.0
1994-12-19,6.8333330154418945,6.8541669845581055,6.8125,6.8541669845581055,384000.0
1994-12-20,6.9166669845581055,6.9375,6.8125,6.8125,121800.0
1994-12-21,6.9375,7.0,6.9375,6.9375,83400.0
1994-12-22,6.8541669845581055,6.9166669845581055,6.8541669845581055,6.9166669845581055,250800.0
1994-12-23,6.8333330154418945,6.8333330154418945,6.7916669845581055,6.8333330154418945,11400.0
1994-12-27,6.7916669845581055,6.8125,6.7916669845581055,6.8125,211800.0
1994-12-28,6.7916669845581055,6.7916669845581055,6.7708330154418945,6.7916669845581055,40200.0
1994-12-29,6.8125,6.8125,6.7916669845581055,6.8125,5400.0
1994-12-30,6.8541669845581055,6.8541669845581055,6.8125,6.8125,223200.0
1995-01-03,6.8333330154418945,6.8333330154418945,6.8125,6.8333330154418945,9000.0
1995-01-04,6.7708330154418945,6.8333330154418945,6.7708330154418945,6.7708330154418945,689400.0
1995-01-05,6.7083330154418945,6.7708330154418945,6.7083330154418945,6.7708330154418945,25800.0
1995-01-06,6.7083330154418945,6.7291669845581055,6.7083330154418945,6.7083330154418945,168600.0
1995-01-09,6.8333330154418945,6.8333330154418945,6.7708330154418945,6.7708330154418945,193800.0
1995-01-10,6.8333330154418945,6.875,6.8333330154418945,6.8333330154418945,10800.0
1995-01-11,6.8541669845581055,6.8958330154418945,6.8333330154418945,6.8958330154418945,7800.0
1995-01-12,6.8958330154418945,6.9166669845581055,6.8541669845581055,6.8541669845581055,28200.0
1995-01-13,6.9375,6.9375,6.8958330154418945,6.8958330154418945,29400.0
1995-01-16,6.9583330154418945,7.0,6.9583330154418945,6.9583330154418945,531600.0
1995-01-17,6.9166669845581055,6.9375,6.8958330154418945,6.9375,66000.0
1995-01-18,6.9791669845581055,7.0,6.9791669845581055,7.0,133800.0
1995-01-19,7.0416669845581055,7.0625,7.0,7.0208330154418945,346200.0
1995-01-20,7.0833330154418945,7.1041669845581055,7.0833330154418945,7.0833330154418945,10200.0
1995-01-23,7.25,7.2916669845581055,7.1666669845581055,7.25,594600.0
1995-01-24,7.0416669845581055,7.0833330154418945,7.0416669845581055,7.0833330154418945,13200.0
1995-01-25,7.0,7.0208330154418945,6.9583330154418945,7.0208330154418945,46800.0
1995-01-26,7.0,7.0416669845581055,7.0,7.0,129600.0
1995-01-27,6.9791669845581055,7.0208330154418945,6.9583330154418945,7.0,142200.0
1995-01-30,6.9791669845581055,6.9791669845581055,6.9583330154418945,6.9791669845581055,403800.0
1995-01-31,6.9791669845581055,6.9791669845581055,6.9583330154418945,6.9583330154418945,7200.0
1995-02-01,6.9791669845581055,7.0,6.9375,6.9583330154418945,84000.0
1995-02-02,7.0833330154418945,7.1041669845581055,7.0833330154418945,7.0833330154418945,101400.0
1995-02-03,7.0208330154418945,7.0416669845581055,7.0208330154418945,7.0416669845581055,70800.0
1995-02-06,6.9166669845581055,6.9375,6.8958330154418945,6.8958330154418945,200400.0
1995-02-07,6.8958330154418945,6.9375,6.8958330154418945,6.9375,35400.0
1995-02-08,6.9375,6.9375,6.9166669845581055,6.9166669845581055,25800.0
1995-02-09,6.9166669845581055,6.9375,6.9166669845581055,6.9375,165600.0
1995-02-10,7.0,7.0,6.9375,6.9375,121800.0
1995-02-13,6.9166669845581055,7.0,6.9166669845581055,7.0,36600.0
1995-02-14,7.0625,7.0625,6.8958330154418945,6.9166669845581055,111600.0
1995-02-15,7.1041669845581055,7.1041669845581055,7.0625,7.0833330154418945,98400.0
1995-02-16,7.0416669845581055,7.0416669845581055,7.0,7.0416669845581055,23400.0
1995-02-17,7.0416669845581055,7.0416669845581055,7.0208330154418945,7.0208330154418945,93600.0
1995-02-21,7.0,7.0,6.9583330154418945,7.0,36000.0
1995-02-22,6.9166669845581055,6.9791669845581055,6.9166669845581055,6.9791669845581055,54000.0
1995-02-23,6.9791669845581055,6.9791669845581055,6.9375,6.9375,124800.0
1995-02-24,7.0416669845581055,7.0416669845581055,6.9583330154418945,6.9791669845581055,182400.0
1995-02-27,6.8958330154418945,6.8958330154418945,6.875,6.875,25800.0
1995-02-28,6.8958330154418945,6.8958330154418945,6.875,6.875,12000.0
1995-03-01,6.9791669845581055,7.0,6.9375,6.9375,112800.0
1995-03-02,7.0,7.0,6.875,6.875,7781400.0
1995-03-03,7.0833330154418945,7.1041669845581055,7.0,7.0,3446400.0
1995-03-06,7.0,7.1041669845581055,7.0,7.1041669845581055,2109600.0
1995-03-07,6.9791669845581055,7.125,6.9375,7.125,2141400.0
1995-03-08,7.0833330154418945,7.1458330154418945,7.0625,7.0833330154418945,2896200.0
1995-03-09,7.0833330154418945,7.0833330154418945,7.0625,7.0625,38400.0
1995-03-10,6.9166669845581055,6.9375,6.875,6.9166669845581055,59400.0
1995-03-13,6.875,6.875,6.8125,6.875,33600.0
1995-03-14,6.9166669845581055,6.9375,6.9166669845581055,6.9166669845581055,284400.0
1995-03-15,7.0208330154418945,7.0208330154418945,6.9583330154418945,6.9583330154418945,318000.0
1995-03-16,7.1041669845581055,7.125,7.0416669845581055,7.0416669845581055,115200.0
1995-03-17,7.1458330154418945,7.1458330154418945,7.1041669845581055,7.125,40800.0
1995-03-20,7.1458330154418945,7.1666669845581055,7.125,7.1458330154418945,12171600.0
1995-03-21,7.2291669845581055,7.3125,7.1458330154418945,7.1458330154418945,6264600.0
1995-03-22,7.25,7.2708330154418945,7.25,7.25,40200.0
1995-03-23,7.25,7.2708330154418945,7.25,7.2708330154418945,47400.0
1995-03-24,7.1041669845581055,7.1041669845581055,7.0625,7.0625,104400.0
1995-03-27,7.1041669845581055,7.125,7.0833330154418945,7.0833330154418945,28800.0
1995-03-28,7.0833330154418945,7.0833330154418945,7.0625,7.0625,33000.0
1995-03-29,7.0833330154418945,7.0833330154418945,7.0625,7.0833330154418945,1305600.0
1995-03-30,7.0416669845581055,7.0833330154418945,7.0416669845581055,7.0833330154418945,3022200.0
1995-03-31,7.0625,7.0625,7.0,7.0208330154418945,122400.0
1995-04-03,7.1041669845581055,7.1041669845581055,7.0625,7.0625,11400.0
1995-04-04,7.1041669845581055,7.1666669845581055,7.1041669845581055,7.125,180600.0
1995-04-05,7.1875,7.1875,7.1458330154418945,7.1458330154418945,331200.0
1995-04-06,7.2291669845581055,7.25,7.1875,7.1875,85800.0
1995-04-07,7.3125,7.3333330154418945,7.2708330154418945,7.3333330154418945,189600.0
1995-04-10,7.2291669845581055,7.2291669845581055,7.1875,7.2083330154418945,28200.0
1995-04-11,7.1458330154418945,7.1875,7.1458330154418945,7.1875,23400.0
1995-04-12,7.0833330154418945,7.125,7.0625,7.125,174000.0
1995-04-13,7.1041669845581055,7.125,7.0833330154418945,7.1041669845581055,96600.0
1995-04-17,7.1875,7.1875,7.1458330154418945,7.1458330154418945,15000.0
1995-04-18,7.1875,7.2083330154418945,7.1666669845581055,7.2083330154418945,31800.0
1995-04-19,7.1875,7.2083330154418945,7.1875,7.2083330154418945,25800.0
1995-04-20,7.2083330154418945,7.2291669845581055,7.1875,7.1875,53400.0
1995-04-21,7.3541669845581055,7.3541669845581055,7.2083330154418945,7.2291669845581055,180600.0
1995-04-24,7.3125,7.375,7.3125,7.3333330154418945,33600.0
1995-04-25,7.4583330154418945,7.4583330154418945,7.3958330154418945,7.4166669845581055,90000.0
1995-04-26,7.3125,7.4166669845581055,7.3125,7.4166669845581055,94200.0
1995-04-27,7.3125,7.3125,7.2708330154418945,7.3125,43200.0
1995-04-28,7.2708330154418945,7.3125,7.2708330154418945,7.2916669845581055,41400.0
1995-05-01,7.3125,7.3125,7.2916669845581055,7.2916669845581055,45600.0
1995-05-02,7.3125,7.3333330154418945,7.3125,7.3333330154418945,4800.0
1995-05-03,7.3541669845581055,7.375,7.3125,7.3125,39600.0
1995-05-04,7.3958330154418945,7.4166669845581055,7.3541669845581055,7.3541669845581055,28800.0
1995-05-05,7.375,7.375,7.3541669845581055,7.3541669845581055,21000.0
1995-05-08,7.3541669845581055,7.3958330154418945,7.3125,7.3958330154418945,132600.0
1995-05-09,7.3125,7.3333330154418945,7.3125,7.3333330154418945,163800.0
1995-05-10,7.3333330154418945,7.375,7.3125,7.375,261600.0
1995-05-11,7.25,7.3125,7.25,7.3125,40200.0
1995-05-12,7.1666669845581055,7.25,7.1666669845581055,7.2291669845581055,130800.0
1995-05-15,7.0833330154418945,7.1458330154418945,7.0416669845581055,7.1458330154418945,181800.0
1995-05-16,7.0416669845581055,7.0833330154418945,7.0416669845581055,7.0833330154418945,721800.0
1995-05-17,7.0625,7.0833330154418945,7.0416669845581055,7.0416669845581055,261000.0
1995-05-18,7.125,7.1458330154418945,7.1041669845581055,7.1041669845581055,849000.0
1995-05-19,7.2916669845581055,7.2916669845581055,7.2083330154418945,7.2083330154418945,573000.0
1995-05-22,7.375,7.3958330154418945,7.2916669845581055,7.2916669845581055,684600.0
1995-05-23,7.3541669845581055,7.3958330154418945,7.3333330154418945,7.3958330154418945,344400.0
1995-05-24,7.3958330154418945,7.3958330154418945,7.375,7.3958330154418945,523200.0
1995-05-25,7.4583330154418945,7.5416669845581055,7.3958330154418945,7.3958330154418945,169800.0
1995-05-26,7.4375,7.4791669845581055,7.4375,7.4791669845581055,21600.0
1995-05-30,7.4791669845581055,7.4791669845581055,7.4375,7.4375,28200.0
1995-05-31,7.5,7.5,7.4166669845581055,7.4166669845581055,295200.0
1995-06-01,7.5625,7.6041669845581055,7.5208330154418945,7.5416669845581055,159600.0
1995-06-02,7.6666669845581055,7.6666669845581055,7.5625,7.5833330154418945,165000.0
1995-06-05,8.0,8.020833015441895,7.8541669845581055,7.8958330154418945,259800.0
1995-06-06,7.9375,7.9375,7.8958330154418945,7.9375,80400.0
1995-06-07,7.8958330154418945,7.8958330154418945,7.8541669845581055,7.875,15600.0
1995-06-08,8.4375,8.541666984558105,8.375,8.4375,1342200.0
1995-06-09,8.270833015441895,8.375,8.208333015441895,8.375,364800.0
1995-06-12,8.291666984558105,8.3125,8.229166984558105,8.25,259200.0
1995-06-13,8.4375,8.458333015441895,8.333333015441895,8.354166984558105,523200.0
1995-06-14,8.625,8.6875,8.520833015441895,8.520833015441895,666000.0
1995-06-15,8.645833015441895,8.645833015441895,8.604166984558105,8.645833015441895,127200.0
1995-06-16,8.958333015441895,8.958333015441895,8.645833015441895,8.645833015441895,322800.0
1995-06-19,8.6875,8.854166984558105,8.666666984558105,8.8125,150600.0
1995-06-20,8.541666984558105,8.729166984558105,8.541666984558105,8.708333015441895,94800.0
1995-06-21,8.583333015441895,8.6875,8.5625,8.5625,155400.0
1995-06-22,8.708333015441895,8.8125,8.708333015441895,8.770833015441895,66600.0
1995-06-23,8.625,8.708333015441895,8.625,8.666666984558105,106800.0
1995-06-26,8.395833015441895,8.5,8.375,8.5,31200.0
1995-06-27,8.291666984558105,8.333333015441895,8.25,8.333333015441895,52800.0
1995-06-28,8.229166984558105,8.333333015441895,8.229166984558105,8.270833015441895,144600.0
1995-06-29,8.4375,8.4375,8.395833015441895,8.395833015441895,38400.0
1995-06-30,8.541666984558105,8.5625,8.395833015441895,8.395833015441895,165000.0
1995-07-03,8.520833015441895,8.541666984558105,8.458333015441895,8.5,85800.0
1995-07-05,8.458333015441895,8.458333015441895,8.395833015441895,8.395833015441895,110400.0
1995-07-06,8.416666984558105,8.458333015441895,8.375,8.458333015441895,140400.0
1995-07-07,8.5,8.541666984558105,8.458333015441895,8.5,192600.0
1995-07-10,8.520833015441895,8.625,8.4375,8.5625,103200.0
1995-07-11,8.791666984558105,8.875,8.791666984558105,8.791666984558105,55800.0
1995-07-12,9.041666984558105,9.083333015441895,9.0,9.0625,160800.0
1995-07-13,9.0,9.041666984558105,8.958333015441895,9.041666984558105,37200.0
1995-07-14,9.208333015441895,9.208333015441895,9.166666984558105,9.166666984558105,65400.0
1995-07-17,9.375,9.375,9.208333015441895,9.208333015441895,219000.0
1995-07-18,8.916666984558105,9.083333015441895,8.854166984558105,9.0625,148800.0
1995-07-19,8.6875,8.770833015441895,8.625,8.708333015441895,115200.0
1995-07-20,8.770833015441895,8.791666984558105,8.729166984558105,8.770833015441895,157800.0
1995-07-21,8.770833015441895,8.875,8.75,8.8125,57000.0
1995-07-24,8.895833015441895,8.9375,8.875,8.875,75600.0
1995-07-25,8.979166984558105,9.041666984558105,8.854166984558105,8.916666984558105,111000.0
1995-07-26,8.958333015441895,9.020833015441895,8.958333015441895,8.958333015441895,31200.0
1995-07-27,9.0625,9.0625,9.0,9.0,24600.0
1995-07-28,9.041666984558105,9.041666984558105,9.0,9.0,124200.0
1995-07-31,8.895833015441895,9.0,8.875,9.0,44400.0
1995-08-01,8.9375,8.9375,8.875,8.875,18600.0
1995-08-02,8.958333015441895,8.979166984558105,8.9375,8.979166984558105,86400.0
1995-08-03,8.770833015441895,8.791666984558105,8.729166984558105,8.791666984558105,54000.0
1995-08-04,8.6875,8.708333015441895,8.666666984558105,8.708333015441895,205200.0
1995-08-07,8.6875,8.729166984558105,8.6875,8.6875,18000.0
1995-08-08,8.729166984558105,8.833333015441895,8.729166984558105,8.729166984558105,79800.0
1995-08-09,8.833333015441895,8.833333015441895,8.791666984558105,8.791666984558105,49800.0
1995-08-10,8.854166984558105,8.895833015441895,8.833333015441895,8.833333015441895,26400.0
1995-08-11,8.854166984558105,8.895833015441895,8.8125,8.833333015441895,70200.0
1995-08-14,8.9375,8.958333015441895,8.916666984558105,8.916666984558105,54000.0
1995-08-15,8.75,8.791666984558105,8.75,8.791666984558105,199200.0
1995-08-16,8.6875,8.75,8.666666984558105,8.75,70200.0
1995-08-17,8.520833015441895,8.5625,8.520833015441895,8.5625,34800.0
1995-08-18,8.5,8.5,8.458333015441895,8.5,16800.0
1995-08-21,8.6875,8.729166984558105,8.604166984558105,8.604166984558105,176400.0
1995-08-22,8.75,8.75,8.708333015441895,8.729166984558105,119400.0
1995-08-23,8.833333015441895,8.833333015441895,8.791666984558105,8.791666984558105,255600.0
1995-08-24,8.9375,8.9375,8.875,8.875,142800.0
1995-08-25,8.708333015441895,8.791666984558105,8.6875,8.791666984558105,32400.0
1995-08-28,8.729166984558105,8.770833015441895,8.708333015441895,8.708333015441895,19800.0
1995-08-29,8.625,8.666666984558105,8.625,8.666666984558105,12000.0
1995-08-30,8.625,8.645833015441895,8.625,8.625,44400.0
1995-08-31,8.625,8.645833015441895,8.604166984558105,8.645833015441895,10200.0
1995-09-01,8.770833015441895,8.770833015441895,8.625,8.625,17400.0
1995-09-05,8.916666984558105,8.916666984558105,8.75,8.770833015441895,27000.0
1995-09-06,8.833333015441895,8.854166984558105,8.8125,8.854166984558105,20428200.0
1995-09-07,8.791666984558105,8.833333015441895,8.791666984558105,8.833333015441895,22200.0
1995-09-08,8.791666984558105,8.833333015441895,8.791666984558105,8.8125,7800.0
1995-09-11,8.833333015441895,8.833333015441895,8.791666984558105,8.791666984558105,31800.0
1995-09-12,8.791666984558105,8.8125,8.791666984558105,8.8125,6600.0
1995-09-13,8.729166984558105,8.8125,8.729166984558105,8.8125,25200.0
1995-09-14,8.666666984558105,8.75,8.666666984558105,8.75,98400.0
1995-09-15,8.729166984558105,8.729166984558105,8.645833015441895,8.666666984558105,31800.0
1995-09-18,8.604166984558105,8.645833015441895,8.583333015441895,8.645833015441895,37800.0
1995-09-19,8.6875,8.708333015441895,8.6875,8.708333015441895,53400.0
1995-09-20,8.6875,8.75,8.666666984558105,8.6875,263400.0
1995-09-21,8.9375,8.9375,8.708333015441895,8.729166984558105,109800.0
1995-09-22,8.833333015441895,8.854166984558105,8.833333015441895,8.833333015441895,18009000.0
1995-09-25,8.8125,8.833333015441895,8.791666984558105,8.833333015441895,8910600.0
1995-09-26,8.729166984558105,8.8125,8.729166984558105,8.791666984558105,106200.0
1995-09-27,8.791666984558105,8.791666984558105,8.770833015441895,8.770833015441895,385800.0
1995-09-28,8.916666984558105,8.916666984558105,8.791666984558105,8.791666984558105,30000.0
1995-09-29,9.083333015441895,9.083333015441895,9.0,9.0,77400.0
1995-10-02,9.375,9.375,9.166666984558105,9.166666984558105,280200.0
1995-10-03,9.270833015441895,9.354166984558105,9.229166984558105,9.354166984558105,203400.0
1995-10-04,9.208333015441895,9.25,9.208333015441895,9.25,9000.0
1995-10-05,9.229166984558105,9.25,9.229166984558105,9.229166984558105,38400.0
1995-10-06,9.229166984558105,9.229166984558105,9.208333015441895,9.208333015441895,42000.0
1995-10-09,9.291666984558105,9.333333015441895,9.229166984558105,9.270833015441895,106200.0
1995-10-10,9.208333015441895,9.208333015441895,9.104166984558105,9.125,24600.0
1995-10-11,9.229166984558105,9.270833015441895,9.229166984558105,9.229166984558105,173400.0
1995-10-12,9.125,9.25,9.104166984558105,9.25,244200.0
1995-10-13,9.354166984558105,9.395833015441895,9.354166984558105,9.354166984558105,346800.0
1995-10-16,9.333333015441895,9.479166984558105,9.3125,9.354166984558105,456000.0
1995-10-17,9.354166984558105,9.416666984558105,9.3125,9.416666984558105,42000.0
1995-10-18,9.333333015441895,9.416666984558105,9.3125,9.354166984558105,49200.0
1995-10-19,9.229166984558105,9.291666984558105,9.208333015441895,9.291666984558105,69000.0
1995-10-20,9.25,9.270833015441895,9.229166984558105,9.25,174000.0
1995-10-23,9.5,9.541666984558105,9.270833015441895,9.270833015441895,232200.0
1995-10-24,9.4375,9.4375,9.395833015441895,9.416666984558105,88800.0
1995-10-25,9.333333015441895,9.458333015441895,9.291666984558105,9.4375,399600.0
1995-10-26,9.270833015441895,9.354166984558105,9.270833015441895,9.354166984558105,123000.0
1995-10-27,9.25,9.333333015441895,9.25,9.333333015441895,55800.0
1995-10-30,9.333333015441895,9.395833015441895,9.333333015441895,9.333333015441895,31800.0
1995-10-31,9.395833015441895,9.395833015441895,9.3125,9.333333015441895,24000.0
1995-11-01,9.270833015441895,9.3125,9.25,9.25,165600.0
1995-11-02,9.270833015441895,9.291666984558105,9.270833015441895,9.291666984558105,13800.0
1995-11-03,9.354166984558105,9.354166984558105,9.270833015441895,9.270833015441895,88800.0
1995-11-06,9.520833015441895,9.5625,9.458333015441895,9.458333015441895,27000.0
1995-11-07,9.458333015441895,9.604166984558105,9.416666984558105,9.541666984558105,54600.0
1995-11-08,9.458333015441895,9.479166984558105,9.4375,9.458333015441895,25200.0
1995-11-09,9.645833015441895,9.645833015441895,9.541666984558105,9.541666984558105,87000.0
1995-11-10,9.708333015441895,9.791666984558105,9.708333015441895,9.75,29400.0
1995-11-13,9.625,9.645833015441895,9.625,9.645833015441895,8400.0
1995-11-14,9.75,9.770833015441895,9.6875,9.6875,55800.0
1995-11-15,10.125,10.166666984558105,9.75,9.75,92400.0
1995-11-16,10.270833015441895,10.291666984558105,10.125,10.125,51600.0
1995-11-17,10.083333015441895,10.166666984558105,10.0625,10.166666984558105,46200.0
1995-11-20,10.104166984558105,10.125,10.041666984558105,10.0625,45600.0
1995-11-21,10.083333015441895,10.125,10.041666984558105,10.083333015441895,139800.0
1995-11-22,10.125,10.145833015441895,10.0625,10.083333015441895,28200.0
1995-11-24,10.104166984558105,10.125,10.104166984558105,10.125,10200.0
1995-11-27,9.916666984558105,10.020833015441895,9.854166984558105,10.020833015441895,131400.0
1995-11-28,10.0,10.020833015441895,9.9375,9.9375,79200.0
1995-11-29,10.041666984558105,10.041666984558105,9.958333015441895,10.0,60000.0
1995-11-30,10.1875,10.229166984558105,10.083333015441895,10.083333015441895,66000.0
1995-12-01,10.166666984558105,10.166666984558105,10.104166984558105,10.125,12600.0
1995-12-04,10.145833015441895,10.1875,10.083333015441895,10.1875,124200.0
1995-12-05,10.270833015441895,10.3125,10.229166984558105,10.25,297600.0
1995-12-06,10.333333015441895,10.354166984558105,10.25,10.291666984558105,96000.0
1995-12-07,10.125,10.270833015441895,10.125,10.25,99000.0
1995-12-08,9.9375,9.979166984558105,9.9375,9.958333015441895,331200.0
1995-12-11,9.9375,9.9375,9.895833015441895,9.916666984558105,21000.0
1995-12-12,9.708333015441895,9.9375,9.6875,9.895833015441895,100800.0
1995-12-13,9.666666984558105,9.729166984558105,9.645833015441895,9.729166984558105,96600.0
1995-12-14,9.6875,9.75,9.666666984558105,9.708333015441895,45600.0
1995-12-15,9.770833015441895,9.791666984558105,9.6875,9.6875,97800.0
1995-12-18,9.520833015441895,9.666666984558105,9.520833015441895,9.666666984558105,37800.0
1995-12-19,9.4375,9.479166984558105,9.395833015441895,9.4375,39000.0
1995-12-20,9.270833015441895,9.416666984558105,9.270833015441895,9.416666984558105,31800.0
1995-12-21,9.375,9.479166984558105,9.375,9.375,46800.0
1995-12-22,9.375,9.479166984558105,9.375,9.4375,182400.0
1995-12-26,9.479166984558105,9.5,9.395833015441895,9.395833015441895,649800.0
1995-12-27,9.5625,9.583333015441895,9.520833015441895,9.520833015441895,94200.0
1995-12-28,9.520833015441895,9.5625,9.5,9.5625,191400.0
1995-12-29,9.729166984558105,9.729166984558105,9.666666984558105,9.666666984558105,76800.0
1996-01-02,9.875,9.875,9.6875,9.770833015441895,216600.0
1996-01-03,9.895833015441895,9.9375,9.875,9.875,162000.0
1996-01-04,9.854166984558105,9.895833015441895,9.854166984558105,9.895833015441895,26400.0
1996-01-05,9.8125,9.854166984558105,9.8125,9.854166984558105,20400.0
1996-01-08,9.75,9.833333015441895,9.75,9.833333015441895,33600.0
1996-01-09,9.604166984558105,9.75,9.604166984558105,9.708333015441895,474600.0
1996-01-10,9.5625,9.583333015441895,9.5,9.583333015441895,126000.0
1996-01-11,9.541666984558105,9.541666984558105,9.5,9.5,33600.0
1996-01-12,9.604166984558105,9.604166984558105,9.520833015441895,9.520833015441895,69600.0
1996-01-15,9.583333015441895,9.604166984558105,9.5625,9.604166984558105,87600.0
1996-01-16,9.979166984558105,9.979166984558105,9.833333015441895,9.833333015441895,50400.0
1996-01-17,9.75,9.9375,9.75,9.9375,49200.0
1996-01-18,9.875,9.895833015441895,9.770833015441895,9.770833015441895,31200.0
1996-01-19,9.6875,9.75,9.6875,9.75,39600.0
1996-01-22,9.833333015441895,9.833333015441895,9.6875,9.6875,21600.0
1996-01-23,9.770833015441895,9.791666984558105,9.75,9.791666984558105,14400.0
1996-01-24,9.583333015441895,9.625,9.5625,9.604166984558105,131400.0
1996-01-25,9.583333015441895,9.708333015441895,9.583333015441895,9.625,138000.0
1996-01-26,9.520833015441895,9.541666984558105,9.458333015441895,9.541666984558105,33600.0
1996-01-29,9.5625,9.5625,9.520833015441895,9.520833015441895,177600.0
1996-01-30,9.5625,9.583333015441895,9.5,9.541666984558105,37200.0
1996-01-31,9.729166984558105,9.729166984558105,9.5625,9.5625,82200.0
1996-02-01,9.666666984558105,9.729166984558105,9.645833015441895,9.729166984558105,295200.0
1996-02-02,9.520833015441895,9.708333015441895,9.1875,9.708333015441895,539400.0
1996-02-05,9.625,9.625,9.541666984558105,9.541666984558105,123600.0
1996-02-06,9.625,9.625,9.583333015441895,9.625,204000.0
1996-02-07,9.604166984558105,9.604166984558105,9.5625,9.583333015441895,216000.0
1996-02-08,9.625,9.6875,9.625,9.625,451800.0
1996-02-09,9.5,9.520833015441895,9.458333015441895,9.520833015441895,1081800.0
1996-02-12,9.5625,9.583333015441895,9.458333015441895,9.458333015441895,28200.0
1996-02-13,9.625,9.666666984558105,9.5625,9.5625,348000.0
1996-02-14,9.625,9.625,9.583333015441895,9.625,209400.0
1996-02-15,9.625,9.666666984558105,9.583333015441895,9.625,2620800.0
1996-02-16,9.645833015441895,9.666666984558105,9.625,9.625,117000.0
1996-02-20,9.583333015441895,9.604166984558105,9.5625,9.604166984558105,102000.0
1996-02-21,9.604166984558105,9.625,9.583333015441895,9.604166984558105,49200.0
1996-02-22,9.791666984558105,9.791666984558105,9.729166984558105,9.729166984558105,630000.0
1996-02-23,9.770833015441895,9.791666984558105,9.708333015441895,9.791666984558105,97200.0
1996-02-26,9.645833015441895,9.6875,9.645833015441895,9.6875,92400.0
1996-02-27,9.666666984558105,9.666666984558105,9.645833015441895,9.666666984558105,55200.0
1996-02-28,9.645833015441895,9.666666984558105,9.645833015441895,9.645833015441895,36000.0
1996-02-29,9.583333015441895,9.625,9.583333015441895,9.583333015441895,45600.0
1996-03-01,9.666666984558105,9.75,9.645833015441895,9.75,142200.0
1996-03-04,9.895833015441895,9.9375,9.791666984558105,9.791666984558105,218400.0
1996-03-05,9.979166984558105,10.0,9.875,9.895833015441895,85800.0
1996-03-06,9.8125,9.895833015441895,9.8125,9.895833015441895,412800.0
1996-03-07,10.541666984558105,10.541666984558105,10.333333015441895,10.354166984558105,1003200.0
1996-03-08,10.333333015441895,10.479166984558105,10.3125,10.458333015441895,279600.0
1996-03-11,10.416666984558105,10.416666984558105,10.229166984558105,10.229166984558105,63000.0
1996-03-12,10.25,10.270833015441895,10.208333015441895,10.270833015441895,61200.0
1996-03-13,10.270833015441895,10.270833015441895,10.208333015441895,10.25,18000.0
1996-03-14,10.666666984558105,10.708333015441895,10.583333015441895,10.625,134400.0
1996-03-15,10.5625,10.5625,10.4375,10.541666984558105,75600.0
1996-03-18,10.729166984558105,10.729166984558105,10.6875,10.6875,57000.0
1996-03-19,10.666666984558105,10.729166984558105,10.645833015441895,10.708333015441895,51600.0
1996-03-20,10.5625,10.583333015441895,10.5625,10.583333015441895,42000.0
1996-03-21,10.625,10.6875,10.541666984558105,10.541666984558105,72000.0
1996-03-22,10.416666984558105,10.5,10.395833015441895,10.416666984558105,18639000.0
1996-03-25,10.333333015441895,10.375,10.3125,10.375,4885800.0
1996-03-26,10.291666984558105,10.333333015441895,10.270833015441895,10.3125,56400.0
1996-03-27,10.166666984558105,10.208333015441895,10.125,10.208333015441895,141600.0
1996-03-28,10.25,10.270833015441895,10.125,10.125,123600.0
1996-03-29,10.625,10.645833015441895,10.270833015441895,10.291666984558105,240000.0
1996-04-01,10.75,10.75,10.583333015441895,10.583333015441895,90600.0
1996-04-02,10.8125,10.895833015441895,10.729166984558105,10.875,199800.0
1996-04-03,10.645833015441895,10.833333015441895,10.645833015441895,10.833333015441895,49800.0
1996-04-04,10.833333015441895,10.833333015441895,10.645833015441895,10.666666984558105,79800.0
1996-04-08,10.708333015441895,10.770833015441895,10.6875,10.6875,33600.0
1996-04-09,10.75,10.75,10.6875,10.708333015441895,24600.0
1996-04-10,10.625,10.75,10.625,10.729166984558105,106200.0
1996-04-11,10.4375,10.583333015441895,10.4375,10.583333015441895,16800.0
1996-04-12,10.333333015441895,10.375,10.3125,10.375,44400.0
1996-04-15,10.333333015441895,10.354166984558105,10.291666984558105,10.333333015441895,31800.0
1996-04-16,10.354166984558105,10.354166984558105,10.354166984558105,10.354166984558105,39600.0
1996-04-17,10.291666984558105,10.333333015441895,10.270833015441895,10.333333015441895,27000.0
1996-04-18,10.3125,10.333333015441895,10.208333015441895,10.25,27000.0
1996-04-19,10.4375,10.4375,10.354166984558105,10.354166984558105,12600.0
1996-04-22,10.291666984558105,10.395833015441895,10.25,10.395833015441895,73200.0
1996-04-23,10.583333015441895,10.645833015441895,10.520833015441895,10.520833015441895,680400.0
1996-04-24,10.458333015441895,10.604166984558105,10.458333015441895,10.604166984558105,463200.0
1996-04-25,10.458333015441895,10.5,10.458333015441895,10.458333015441895,28800.0
1996-04-26,10.583333015441895,10.625,10.520833015441895,10.520833015441895,145200.0
1996-04-29,10.541666984558105,10.541666984558105,10.5,10.5,29400.0
1996-04-30,10.458333015441895,10.541666984558105,10.4375,10.520833015441895,108600.0
1996-05-01,10.333333015441895,10.354166984558105,10.291666984558105,10.333333015441895,153000.0
1996-05-02,10.25,10.3125,10.25,10.3125,17400.0
1996-05-03,10.270833015441895,10.291666984558105,10.208333015441895,10.25,25200.0
1996-05-06,10.270833015441895,10.291666984558105,10.208333015441895,10.229166984558105,46800.0
1996-05-07,10.291666984558105,10.333333015441895,10.291666984558105,10.291666984558105,33600.0
1996-05-08,10.4375,10.479166984558105,10.3125,10.333333015441895,42000.0
1996-05-09,10.375,10.4375,10.354166984558105,10.4375,40200.0
1996-05-10,10.395833015441895,10.5,10.395833015441895,10.4375,22200.0
1996-05-13,10.416666984558105,10.4375,10.375,10.416666984558105,29400.0
1996-05-14,10.479166984558105,10.479166984558105,10.416666984558105,10.479166984558105,229200.0
1996-05-15,10.520833015441895,10.583333015441895,10.458333015441895,10.458333015441895,665400.0
1996-05-16,10.5,10.5,10.458333015441895,10.5,652800.0
1996-05-17,10.520833015441895,10.541666984558105,10.479166984558105,10.479166984558105,24000.0
1996-05-20,10.520833015441895,10.5625,10.520833015441895,10.520833015441895,24600.0
1996-05-21,10.541666984558105,10.5625,10.520833015441895,10.520833015441895,11400.0
1996-05-22,10.5625,10.666666984558105,10.5625,10.666666984558105,51000.0
1996-05-23,10.583333015441895,10.645833015441895,10.520833015441895,10.541666984558105,1632600.0
1996-05-24,10.5625,10.604166984558105,10.541666984558105,10.604166984558105,327000.0
1996-05-28,10.583333015441895,10.604166984558105,10.5625,10.583333015441895,30000.0
1996-05-29,10.604166984558105,10.625,10.583333015441895,10.583333015441895,34200.0
1996-05-30,10.75,10.770833015441895,10.645833015441895,10.666666984558105,96600.0
1996-05-31,10.6875,10.75,10.6875,10.729166984558105,70200.0
1996-06-03,10.6875,10.6875,10.666666984558105,10.666666984558105,174000.0
1996-06-04,10.666666984558105,10.6875,10.666666984558105,10.666666984558105,67200.0
1996-06-05,10.625,10.625,10.604166984558105,10.625,1003800.0
1996-06-06,10.75,10.791666984558105,10.666666984558105,10.666666984558105,30600.0
1996-06-07,10.75,10.770833015441895,10.625,10.666666984558105,545400.0
1996-06-10,10.645833015441895,10.708333015441895,10.645833015441895,10.708333015441895,307800.0
1996-06-11,10.770833015441895,10.770833015441895,10.645833015441895,10.645833015441895,31200.0
1996-06-12,10.791666984558105,10.875,10.770833015441895,10.833333015441895,25200.0
1996-06-13,10.854166984558105,10.854166984558105,10.791666984558105,10.8125,279600.0
1996-06-14,10.75,10.770833015441895,10.729166984558105,10.770833015441895,42000.0
1996-06-17,10.729166984558105,10.75,10.708333015441895,10.75,41400.0
1996-06-18,10.729166984558105,10.75,10.708333015441895,10.708333015441895,35400.0
1996-06-19,10.708333015441895,10.770833015441895,10.708333015441895,10.770833015441895,52200.0
1996-06-20,10.770833015441895,10.833333015441895,10.75,10.75,25200.0
1996-06-21,10.729166984558105,10.791666984558105,10.708333015441895,10.791666984558105,45000.0
1996-06-24,10.729166984558105,10.791666984558105,10.708333015441895,10.791666984558105,61800.0
1996-06-25,10.729166984558105,10.75,10.729166984558105,10.75,19800.0
1996-06-26,10.833333015441895,10.833333015441895,10.75,10.75,64800.0
1996-06-27,11.125,11.145833015441895,10.854166984558105,10.854166984558105,111000.0
1996-06-28,11.208333015441895,11.25,11.166666984558105,11.166666984558105,58800.0
1996-07-01,11.25,11.333333015441895,11.166666984558105,11.166666984558105,171000.0
1996-07-02,11.208333015441895,11.291666984558105,11.1875,11.270833015441895,682800.0
1996-07-03,11.208333015441895,11.229166984558105,11.1875,11.208333015441895,124800.0
1996-07-05,11.479166984558105,11.479166984558105,11.333333015441895,11.333333015441895,40200.0
1996-07-08,11.375,11.4375,11.354166984558105,11.4375,211200.0
1996-07-09,11.3125,11.354166984558105,11.3125,11.333333015441895,17400.0
1996-07-10,11.3125,11.3125,11.229166984558105,11.291666984558105,51000.0
1996-07-11,11.229166984558105,11.291666984558105,11.145833015441895,11.291666984558105,126000.0
1996-07-12,11.208333015441895,11.25,11.1875,11.25,294000.0
1996-07-15,11.020833015441895,11.145833015441895,11.020833015441895,11.145833015441895,49800.0
1996-07-16,10.875,10.916666984558105,10.75,10.916666984558105,1114200.0
1996-07-17,10.875,10.875,10.854166984558105,10.875,86400.0
1996-07-18,10.833333015441895,10.875,10.833333015441895,10.875,231000.0
1996-07-19,10.854166984558105,10.875,10.854166984558105,10.875,39600.0
1996-07-22,10.791666984558105,10.875,10.708333015441895,10.875,252600.0
1996-07-23,10.8125,10.875,10.8125,10.875,264600.0
1996-07-24,10.75,10.8125,10.75,10.791666984558105,93600.0
1996-07-25,10.833333015441895,10.875,10.791666984558105,10.791666984558105,13200.0
1996-07-26,10.833333015441895,10.833333015441895,10.8125,10.833333015441895,2400.0
1996-07-29,10.791666984558105,10.8125,10.770833015441895,10.8125,9000.0
1996-07-30,10.770833015441895,10.791666984558105,10.770833015441895,10.791666984558105,6600.0
1996-07-31,10.791666984558105,10.833333015441895,10.791666984558105,10.791666984558105,32400.0
1996-08-01,11.125,11.166666984558105,10.9375,10.9375,181200.0
1996-08-02,11.145833015441895,11.1875,11.125,11.1875,142200.0
1996-08-05,11.125,11.229166984558105,11.125,11.208333015441895,52200.0
1996-08-06,11.083333015441895,11.125,11.0,11.125,135600.0
1996-08-07,11.041666984558105,11.104166984558105,11.041666984558105,11.104166984558105,47400.0
1996-08-08,11.041666984558105,11.083333015441895,11.0,11.0625,15000.0
1996-08-09,11.104166984558105,11.104166984558105,11.020833015441895,11.041666984558105,64200.0
1996-08-12,11.25,11.25,11.083333015441895,11.083333015441895,75000.0
1996-08-13,11.291666984558105,11.291666984558105,11.229166984558105,11.229166984558105,162600.0
1996-08-14,11.395833015441895,11.395833015441895,11.3125,11.3125,142800.0
1996-08-15,11.541666984558105,11.541666984558105,11.416666984558105,11.416666984558105,61200.0
1996-08-16,11.541666984558105,11.541666984558105,11.520833015441895,11.520833015441895,6600.0
1996-08-19,11.5,11.583333015441895,11.458333015441895,11.583333015441895,213600.0
1996-08-20,11.5625,11.625,11.5625,11.5625,87600.0
1996-08-21,11.833333015441895,11.833333015441895,11.666666984558105,11.75,71400.0
1996-08-22,11.854166984558105,11.854166984558105,11.729166984558105,11.791666984558105,144600.0
1996-08-23,11.729166984558105,11.833333015441895,11.729166984558105,11.833333015441895,73200.0
1996-08-26,11.6875,11.791666984558105,11.6875,11.75,78000.0
1996-08-27,11.75,11.791666984558105,11.708333015441895,11.729166984558105,213000.0
1996-08-28,11.916666984558105,11.916666984558105,11.75,11.75,40800.0
1996-08-29,12.0,12.0625,11.9375,11.958333015441895,106800.0
1996-08-30,12.020833015441895,12.083333015441895,11.9375,12.0,79800.0
1996-09-03,12.145833015441895,12.145833015441895,12.020833015441895,12.041666984558105,108000.0
1996-09-04,12.083333015441895,12.125,12.083333015441895,12.104166984558105,168600.0
1996-09-05,12.291666984558105,12.458333015441895,12.145833015441895,12.145833015441895,1038000.0
1996-09-06,12.354166984558105,12.395833015441895,12.229166984558105,12.291666984558105,493800.0
1996-09-09,12.166666984558105,12.25,12.125,12.25,272400.0
1996-09-10,11.916666984558105,12.041666984558105,11.916666984558105,12.041666984558105,146400.0
1996-09-11,11.895833015441895,11.916666984558105,11.833333015441895,11.916666984558105,94200.0
1996-09-12,12.0,12.083333015441895,11.979166984558105,12.0625,375600.0
1996-09-13,12.104166984558105,12.125,11.916666984558105,11.979166984558105,37200.0
1996-09-16,12.166666984558105,12.166666984558105,12.104166984558105,12.125,201600.0
1996-09-17,12.166666984558105,12.208333015441895,12.145833015441895,12.166666984558105,268200.0
1996-09-18,12.1875,12.1875,12.125,12.1875,6613800.0
1996-09-19,12.5,12.5,12.375,12.416666984558105,10810200.0
1996-09-20,12.270833015441895,12.333333015441895,12.270833015441895,12.270833015441895,9746400.0
1996-09-23,12.1875,12.229166984558105,12.083333015441895,12.083333015441895,6109200.0
1996-09-24,12.104166984558105,12.125,12.041666984558105,12.041666984558105,5440800.0
1996-09-25,12.166666984558105,12.25,12.104166984558105,12.145833015441895,120000.0
1996-09-26,12.208333015441895,12.208333015441895,12.0625,12.0625,180600.0
1996-09-27,12.208333015441895,12.395833015441895,12.125,12.375,380400.0
1996-09-30,12.375,12.416666984558105,12.354166984558105,12.416666984558105,466200.0
1996-10-01,12.625,12.645833015441895,12.375,12.375,621000.0
1996-10-02,12.791666984558105,12.8125,12.729166984558105,12.729166984558105,351000.0
1996-10-03,12.770833015441895,12.8125,12.729166984558105,12.729166984558105,146400.0
1996-10-04,13.0625,13.0625,12.833333015441895,12.833333015441895,152400.0
1996-10-07,12.958333015441895,13.0625,12.916666984558105,13.0625,240600.0
1996-10-08,12.895833015441895,12.9375,12.875,12.9375,153000.0
1996-10-09,12.666666984558105,12.770833015441895,12.625,12.75,388800.0
1996-10-10,12.666666984558105,12.6875,12.46875,12.583333015441895,376800.0
1996-10-11,12.895833015441895,12.895833015441895,12.833333015441895,12.833333015441895,319200.0
1996-10-14,12.9375,12.9375,12.895833015441895,12.895833015441895,343800.0
1996-10-15,13.125,13.125,13.041666984558105,13.083333015441895,441600.0
1996-10-16,13.395833015441895,13.395833015441895,13.291666984558105,13.291666984558105,741600.0
1996-10-17,13.6875,13.6875,13.604166984558105,13.645833015441895,1435800.0
1996-10-18,13.75,13.75,13.666666984558105,13.666666984558105,133800.0
1996-10-21,13.875,13.958333015441895,13.729166984558105,13.75,645000.0
1996-10-22,13.895833015441895,13.979166984558105,13.875,13.958333015441895,465000.0
1996-10-23,13.833333015441895,13.875,13.833333015441895,13.875,101400.0
1996-10-24,13.791666984558105,13.84375,13.770833015441895,13.833333015441895,923400.0
1996-10-25,13.979166984558105,14.0,13.9375,13.958333015441895,154800.0
1996-10-28,14.0,14.083333015441895,14.0,14.0625,147600.0
1996-10-29,13.895833015441895,13.895833015441895,13.791666984558105,13.854166984558105,590400.0
1996-10-30,13.75,13.979166984558105,13.75,13.916666984558105,187800.0
1996-10-31,13.583333015441895,13.666666984558105,13.5,13.666666984558105,727200.0
1996-11-01,13.458333015441895,13.5625,13.458333015441895,13.5625,295200.0
1996-11-04,13.541666984558105,13.5625,13.520833015441895,13.520833015441895,367200.0
1996-11-05,13.4375,13.458333015441895,13.416666984558105,13.458333015441895,67200.0
1996-11-06,13.5625,13.5625,13.4375,13.4375,236400.0
1996-11-07,13.333333015441895,13.354166984558105,13.270833015441895,13.3125,58200.0
1996-11-08,13.416666984558105,13.4375,13.291666984558105,13.333333015441895,349800.0
1996-11-11,13.5625,13.5625,13.4375,13.4375,57600.0
1996-11-12,13.5625,13.645833015441895,13.541666984558105,13.604166984558105,289800.0
1996-11-13,13.729166984558105,13.75,13.645833015441895,13.666666984558105,208200.0
1996-11-14,13.6875,13.729166984558105,13.645833015441895,13.666666984558105,258000.0
1996-11-15,13.666666984558105,13.729166984558105,13.666666984558105,13.729166984558105,42600.0
1996-11-18,13.854166984558105,13.854166984558105,13.75,13.75,378000.0
1996-11-19,14.25,14.270833015441895,13.895833015441895,13.895833015441895,391200.0
1996-11-20,14.166666984558105,14.25,14.104166984558105,14.25,31200.0
1996-11-21,14.25,14.333333015441895,14.166666984558105,14.166666984558105,55200.0
1996-11-22,14.208333015441895,14.291666984558105,14.1875,14.1875,139800.0
1996-11-25,14.25,14.270833015441895,14.229166984558105,14.229166984558105,33000.0
1996-11-26,14.145833015441895,14.208333015441895,14.083333015441895,14.208333015441895,93600.0
1996-11-27,14.020833015441895,14.041666984558105,14.0,14.0,76800.0
1996-11-29,13.833333015441895,13.895833015441895,13.833333015441895,13.895833015441895,34800.0
1996-12-02,13.791666984558105,13.791666984558105,13.708333015441895,13.770833015441895,254400.0
1996-12-03,13.583333015441895,13.75,13.541666984558105,13.75,195000.0
1996-12-04,13.479166984558105,13.541666984558105,13.458333015441895,13.479166984558105,18000.0
1996-12-05,13.333333015441895,13.375,13.270833015441895,13.375,156000.0
1996-12-06,13.229166984558105,13.25,12.9375,13.0,285000.0
1996-12-09,13.1875,13.1875,13.104166984558105,13.1875,449400.0
1996-12-10,13.5625,13.645833015441895,13.395833015441895,13.395833015441895,518400.0
1996-12-11,13.354166984558105,13.395833015441895,13.291666984558105,13.375,76200.0
1996-12-12,13.3125,13.416666984558105,13.3125,13.375,40200.0
1996-12-13,13.333333015441895,13.354166984558105,13.229166984558105,13.3125,27600.0
1996-12-16,13.166666984558105,13.3125,13.166666984558105,13.3125,99000.0
1996-12-17,13.145833015441895,13.1875,13.125,13.145833015441895,213600.0
1996-12-18,13.479166984558105,13.520833015441895,13.3125,13.3125,228600.0
1996-12-19,13.875,13.916666984558105,13.5,13.5,413400.0
1996-12-20,13.520833015441895,13.770833015441895,13.520833015441895,13.770833015441895,92400.0
1996-12-23,13.770833015441895,13.791666984558105,13.666666984558105,13.666666984558105,350400.0
1996-12-24,13.75,13.8125,13.75,13.770833015441895,46200.0
1996-12-26,13.791666984558105,13.791666984558105,13.729166984558105,13.791666984558105,25200.0
1996-12-27,13.8125,13.854166984558105,13.8125,13.833333015441895,112800.0
1996-12-30,13.895833015441895,13.9375,13.833333015441895,13.833333015441895,49800.0
1996-12-31,14.0,14.041666984558105,14.0,14.041666984558105,46800.0
1997-01-02,13.6875,13.895833015441895,13.666666984558105,13.895833015441895,178800.0
1997-01-03,13.895833015441895,13.895833015441895,13.8125,13.875,58200.0
1997-01-06,13.895833015441895,13.916666984558105,13.833333015441895,13.833333015441895,247200.0
1997-01-07,13.9375,13.9375,13.875,13.9375,265200.0
1997-01-08,13.770833015441895,13.854166984558105,13.770833015441895,13.854166984558105,82200.0
1997-01-09,13.854166984558105,13.895833015441895,13.770833015441895,13.770833015441895,170400.0
1997-01-10,13.479166984558105,13.479166984558105,13.375,13.458333015441895,141000.0
1997-01-13,13.520833015441895,13.583333015441895,13.4375,13.4375,100800.0
1997-01-14,13.604166984558105,13.604166984558105,13.5,13.541666984558105,223200.0
1997-01-15,13.875,13.895833015441895,13.729166984558105,13.75,158400.0
1997-01-16,13.854166984558105,13.916666984558105,13.833333015441895,13.875,79200.0
1997-01-17,13.8125,13.875,13.791666984558105,13.854166984558105,39000.0
1997-01-20,13.791666984558105,13.833333015441895,13.75,13.8125,76200.0
1997-01-21,13.666666984558105,13.75,13.625,13.75,31200.0
1997-01-22,13.729166984558105,13.833333015441895,13.708333015441895,13.833333015441895,324600.0
1997-01-23,13.979166984558105,14.041666984558105,13.916666984558105,13.916666984558105,139200.0
1997-01-24,13.791666984558105,14.020833015441895,13.75,14.020833015441895,35400.0
1997-01-27,13.75,13.791666984558105,13.75,13.791666984558105,9000.0
1997-01-28,13.8125,13.833333015441895,13.645833015441895,13.770833015441895,277800.0
1997-01-29,14.083333015441895,14.083333015441895,13.791666984558105,13.791666984558105,820800.0
1997-01-30,14.208333015441895,14.208333015441895,14.125,14.145833015441895,621000.0
1997-01-31,14.375,14.5,14.3125,14.333333015441895,674400.0
1997-02-03,14.4375,14.458333015441895,14.395833015441895,14.458333015441895,90000.0
1997-02-04,14.208333015441895,14.291666984558105,14.1875,14.25,174000.0
1997-02-05,14.208333015441895,14.229166984558105,14.104166984558105,14.1875,314400.0
1997-02-06,14.104166984558105,14.166666984558105,14.0625,14.166666984558105,63000.0
1997-02-07,14.3125,14.3125,14.208333015441895,14.208333015441895,85200.0
1997-02-10,14.4375,14.458333015441895,14.354166984558105,14.458333015441895,203400.0
1997-02-11,14.625,14.625,14.520833015441895,14.520833015441895,192600.0
1997-02-12,14.520833015441895,14.541666984558105,14.416666984558105,14.541666984558105,99000.0
1997-02-13,14.5625,14.583333015441895,14.416666984558105,14.479166984558105,232800.0
1997-02-14,14.5,14.666666984558105,14.5,14.625,73200.0
1997-02-18,14.458333015441895,14.458333015441895,14.229166984558105,14.3125,134400.0
1997-02-19,14.5625,14.5625,14.416666984558105,14.416666984558105,102600.0
1997-02-20,14.5,14.604166984558105,14.5,14.5625,63000.0
1997-02-21,15.291666984558105,15.354166984558105,14.958333015441895,14.979166984558105,381600.0
1997-02-24,15.375,15.375,15.1875,15.25,164400.0
1997-02-25,15.125,15.333333015441895,15.083333015441895,15.333333015441895,174000.0
1997-02-26,14.979166984558105,15.083333015441895,14.9375,15.083333015441895,38400.0
1997-02-27,14.979166984558105,15.020833015441895,14.9375,14.979166984558105,42000.0
1997-02-28,14.666666984558105,14.708333015441895,14.583333015441895,14.625,430800.0
1997-03-03,14.958333015441895,14.958333015441895,14.75,14.75,94200.0
1997-03-04,15.145833015441895,15.1875,15.125,15.166666984558105,45600.0
1997-03-05,15.041666984558105,15.104166984558105,14.979166984558105,15.104166984558105,80400.0
1997-03-06,15.041666984558105,15.0625,15.020833015441895,15.020833015441895,39000.0
1997-03-07,15.125,15.125,15.0625,15.0625,9000.0
1997-03-10,15.25,15.270833015441895,15.145833015441895,15.145833015441895,148800.0
1997-03-11,14.979166984558105,15.208333015441895,14.9375,15.208333015441895,141000.0
1997-03-12,14.625,14.729166984558105,14.604166984558105,14.729166984558105,100200.0
1997-03-13,14.354166984558105,14.5,14.354166984558105,14.5,127200.0
1997-03-14,14.708333015441895,14.729166984558105,14.458333015441895,14.479166984558105,67800.0
1997-03-17,14.458333015441895,14.5625,14.416666984558105,14.541666984558105,55200.0
1997-03-18,14.291666984558105,14.354166984558105,14.25,14.333333015441895,3402000.0
1997-03-19,14.125,14.1875,14.0625,14.0625,13141200.0
1997-03-20,13.979166984558105,14.125,13.9375,14.125,202200.0
1997-03-21,14.020833015441895,14.166666984558105,14.020833015441895,14.083333015441895,25077000.0
1997-03-24,14.0,14.020833015441895,13.916666984558105,14.020833015441895,255000.0
1997-03-25,14.145833015441895,14.1875,14.0,14.020833015441895,453600.0
1997-03-26,14.3125,14.354166984558105,14.291666984558105,14.333333015441895,135000.0
1997-03-27,14.1875,14.333333015441895,14.1875,14.333333015441895,24600.0
1997-03-31,14.166666984558105,14.208333015441895,14.125,14.1875,74400.0
1997-04-01,14.4375,14.458333015441895,14.208333015441895,14.208333015441895,106200.0
1997-04-02,14.25,14.4375,14.25,14.354166984558105,254400.0
1997-04-03,14.229166984558105,14.25,14.229166984558105,14.25,9600.0
1997-04-04,14.229166984558105,14.25,14.1875,14.25,59400.0
1997-04-07,14.333333015441895,14.354166984558105,14.291666984558105,14.3125,18600.0
1997-04-08,14.333333015441895,14.354166984558105,14.270833015441895,14.333333015441895,59400.0
1997-04-09,14.666666984558105,14.6875,14.5,14.5,129600.0
1997-04-10,14.708333015441895,14.75,14.666666984558105,14.666666984558105,239400.0
1997-04-11,14.958333015441895,15.041666984558105,14.958333015441895,15.0,408600.0
1997-04-14,14.791666984558105,14.916666984558105,14.75,14.916666984558105,205200.0
1997-04-15,14.645833015441895,14.791666984558105,14.625,14.625,231600.0
1997-04-16,14.541666984558105,14.604166984558105,14.520833015441895,14.604166984558105,48600.0
1997-04-17,14.541666984558105,14.583333015441895,14.520833015441895,14.541666984558105,246000.0
1997-04-18,14.9375,15.041666984558105,14.666666984558105,14.666666984558105,166800.0
1997-04-21,15.020833015441895,15.041666984558105,14.895833015441895,14.9375,89400.0
1997-04-22,15.270833015441895,15.291666984558105,15.1875,15.208333015441895,160200.0
1997-04-23,15.0,15.1875,14.979166984558105,15.1875,187200.0
1997-04-24,14.958333015441895,15.041666984558105,14.958333015441895,15.0,54600.0
1997-04-25,14.6875,14.75,14.666666984558105,14.75,46800.0
1997-04-28,14.8125,14.8125,14.666666984558105,14.666666984558105,192600.0
1997-04-29,15.208333015441895,15.229166984558105,15.041666984558105,15.041666984558105,271800.0
1997-04-30,15.0625,15.229166984558105,15.041666984558105,15.229166984558105,50400.0
1997-05-01,15.166666984558105,15.166666984558105,14.979166984558105,15.041666984558105,63600.0
1997-05-02,15.208333015441895,15.208333015441895,15.104166984558105,15.104166984558105,30600.0
1997-05-05,15.416666984558105,15.416666984558105,15.25,15.291666984558105,90000.0
1997-05-06,15.583333015441895,15.645833015441895,15.583333015441895,15.583333015441895,93000.0
1997-05-07,15.5,15.604166984558105,15.5,15.604166984558105,67200.0
1997-05-08,15.583333015441895,15.583333015441895,15.520833015441895,15.520833015441895,22200.0
1997-05-09,15.604166984558105,15.708333015441895,15.583333015441895,15.625,35400.0
1997-05-12,15.75,15.75,15.541666984558105,15.5625,51600.0
1997-05-13,15.916666984558105,16.020832061767578,15.895833015441895,15.958333015441895,176400.0
1997-05-14,16.229167938232422,16.25,16.083332061767578,16.083332061767578,126600.0
1997-05-15,16.3125,16.3125,16.1875,16.229167938232422,157200.0
1997-05-16,16.166667938232422,16.166667938232422,16.041667938232422,16.166667938232422,64200.0
1997-05-19,15.854166984558105,15.958333015441895,15.833333015441895,15.958333015441895,91800.0
1997-05-20,15.729166984558105,15.791666984558105,15.604166984558105,15.791666984558105,168000.0
1997-05-21,15.5625,15.708333015441895,15.541666984558105,15.708333015441895,95400.0
1997-05-22,15.291666984558105,15.5625,15.25,15.5625,127200.0
1997-05-23,15.395833015441895,15.395833015441895,15.354166984558105,15.354166984558105,83400.0
1997-05-27,15.25,15.333333015441895,15.25,15.333333015441895,158400.0
1997-05-28,15.270833015441895,15.3125,15.25,15.25,148800.0
1997-05-29,15.416666984558105,15.416666984558105,15.3125,15.3125,115800.0
1997-05-30,15.270833015441895,15.270833015441895,15.1875,15.25,34800.0
1997-06-02,14.979166984558105,15.25,14.958333015441895,15.229166984558105,60000.0
1997-06-03,14.916666984558105,14.979166984558105,14.875,14.916666984558105,126600.0
1997-06-04,15.041666984558105,15.041666984558105,14.916666984558105,14.916666984558105,52200.0
1997-06-05,15.125,15.145833015441895,15.0625,15.0625,49800.0
1997-06-06,15.395833015441895,15.416666984558105,15.083333015441895,15.083333015441895,68400.0
1997-06-09,15.625,15.625,15.5,15.5,122400.0
1997-06-10,15.916666984558105,15.9375,15.75,15.75,90000.0
1997-06-11,15.895833015441895,15.9375,15.854166984558105,15.916666984558105,90600.0
1997-06-12,16.0625,16.104167938232422,16.041667938232422,16.083332061767578,94200.0
1997-06-13,15.895833015441895,16.0625,15.895833015441895,16.0625,57600.0
1997-06-16,15.791666984558105,15.854166984558105,15.770833015441895,15.854166984558105,60600.0
1997-06-17,15.791666984558105,15.833333015441895,15.75,15.791666984558105,257400.0
1997-06-18,15.791666984558105,15.791666984558105,15.729166984558105,15.75,259800.0
1997-06-19,15.729166984558105,15.75,15.541666984558105,15.604166984558105,361200.0
1997-06-20,15.6875,15.6875,15.4375,15.583333015441895,111000.0
1997-06-23,15.625,15.645833015441895,15.583333015441895,15.583333015441895,121200.0
1997-06-24,15.791666984558105,15.8125,15.75,15.770833015441895,76800.0
1997-06-25,16.020832061767578,16.166667938232422,16.020832061767578,16.020832061767578,129600.0
1997-06-26,16.375,16.479167938232422,16.333332061767578,16.333332061767578,137400.0
1997-06-27,16.625,16.6875,16.375,16.375,176400.0
1997-06-30,16.541667938232422,16.708332061767578,16.520832061767578,16.666667938232422,113400.0
1997-07-01,16.770832061767578,16.770832061767578,16.520832061767578,16.520832061767578,165600.0
1997-07-02,16.75,16.770832061767578,16.666667938232422,16.770832061767578,52200.0
1997-07-03,17.145832061767578,17.145832061767578,16.916667938232422,16.916667938232422,117600.0
1997-07-07,17.041667938232422,17.145832061767578,17.041667938232422,17.145832061767578,114000.0
1997-07-08,17.145832061767578,17.145832061767578,17.083332061767578,17.083332061767578,127800.0
1997-07-09,17.125,17.166667938232422,17.083332061767578,17.145832061767578,119400.0
1997-07-10,17.260417938232422,17.291667938232422,17.114582061767578,17.125,65400.0
1997-07-11,17.59375,17.666667938232422,17.479167938232422,17.5,136800.0
1997-07-14,18.135417938232422,18.166667938232422,18.135417938232422,18.166667938232422,52200.0
1997-07-15,18.625,18.625,18.333332061767578,18.333332061767578,123000.0
1997-07-16,18.916667938232422,19.1875,18.916667938232422,19.0,621600.0
1997-07-17,18.052082061767578,18.166667938232422,17.895832061767578,18.166667938232422,313200.0
1997-07-18,17.802082061767578,17.916667938232422,17.729167938232422,17.895832061767578,181800.0
1997-07-21,17.635417938232422,17.791667938232422,17.625,17.791667938232422,60600.0
1997-07-22,17.614582061767578,17.645832061767578,17.510417938232422,17.604167938232422,32400.0
1997-07-23,17.3125,17.520832061767578,17.3125,17.5,128400.0
1997-07-24,17.333332061767578,17.333332061767578,17.145832061767578,17.208332061767578,169200.0
1997-07-25,16.916667938232422,17.020832061767578,16.90625,17.020832061767578,136800.0
1997-07-28,16.604167938232422,16.75,16.572917938232422,16.75,115800.0
1997-07-29,16.5,16.5,16.458332061767578,16.5,114000.0
1997-07-30,16.625,16.666667938232422,16.458332061767578,16.479167938232422,280200.0
1997-07-31,16.645832061767578,16.708332061767578,16.645832061767578,16.666667938232422,93000.0
1997-08-01,16.541667938232422,16.708332061767578,16.520832061767578,16.666667938232422,117600.0
1997-08-04,16.510417938232422,16.510417938232422,16.375,16.375,63600.0
1997-08-05,16.729167938232422,16.75,16.5,16.5,167400.0
1997-08-06,16.552082061767578,16.583332061767578,16.416667938232422,16.583332061767578,116400.0
1997-08-07,16.322917938232422,16.354167938232422,16.166667938232422,16.166667938232422,63000.0
1997-08-08,15.895833015441895,15.895833015441895,15.708333015441895,15.708333015441895,307200.0
1997-08-11,15.770833015441895,15.770833015441895,15.604166984558105,15.75,154200.0
1997-08-12,15.479166984558105,15.541666984558105,15.333333015441895,15.333333015441895,114000.0
1997-08-13,15.0,15.270833015441895,14.979166984558105,15.25,115200.0
1997-08-14,15.166666984558105,15.375,15.09375,15.291666984558105,241800.0
1997-08-15,15.208333015441895,15.25,15.166666984558105,15.25,147600.0
1997-08-18,15.333333015441895,15.416666984558105,15.1875,15.208333015441895,315600.0
1997-08-19,15.6875,15.875,15.666666984558105,15.75,203400.0
1997-08-20,15.708333015441895,15.791666984558105,15.708333015441895,15.791666984558105,151800.0
1997-08-21,15.697916984558105,15.770833015441895,15.6875,15.75,82800.0
1997-08-22,15.583333015441895,15.583333015441895,15.416666984558105,15.5,94200.0
1997-08-25,15.541666984558105,15.5625,15.520833015441895,15.5625,13200.0
1997-08-26,15.5625,15.708333015441895,15.520833015441895,15.541666984558105,57600.0
1997-08-27,15.71875,15.71875,15.666666984558105,15.71875,31800.0
1997-08-28,15.791666984558105,15.875,15.78125,15.875,240000.0
1997-08-29,15.916666984558105,15.916666984558105,15.791666984558105,15.791666984558105,43200.0
1997-09-02,15.78125,15.791666984558105,15.583333015441895,15.791666984558105,96600.0
1997-09-03,15.770833015441895,15.833333015441895,15.75,15.791666984558105,364200.0
1997-09-04,15.479166984558105,15.5,15.4375,15.5,171600.0
1997-09-05,15.458333015441895,15.5,15.416666984558105,15.5,36600.0
1997-09-08,15.510416984558105,15.541666984558105,15.416666984558105,15.416666984558105,127200.0
1997-09-09,15.4375,15.458333015441895,15.375,15.458333015441895,76800.0
1997-09-10,15.333333015441895,15.416666984558105,15.3125,15.395833015441895,29400.0
1997-09-11,14.947916984558105,15.083333015441895,14.895833015441895,15.083333015441895,49200.0
1997-09-12,15.083333015441895,15.09375,15.0625,15.083333015441895,55200.0
1997-09-15,15.395833015441895,15.427083015441895,15.25,15.25,59400.0
1997-09-16,15.5625,15.5625,15.416666984558105,15.416666984558105,220200.0
1997-09-17,15.875,15.927083015441895,15.739583015441895,15.75,747600.0
1997-09-18,16.083332061767578,16.114582061767578,16.041667938232422,16.041667938232422,103200.0
1997-09-19,16.072917938232422,16.083332061767578,16.0,16.083332061767578,87600.0
1997-09-22,16.104167938232422,16.104167938232422,16.0,16.083332061767578,245400.0
1997-09-23,15.916666984558105,16.0,15.8125,16.0,174000.0
1997-09-24,16.083332061767578,16.229167938232422,16.041667938232422,16.229167938232422,159600.0
1997-09-25,16.1875,16.1875,16.083332061767578,16.083332061767578,190200.0
1997-09-26,16.197917938232422,16.28125,16.09375,16.177082061767578,384000.0
1997-09-29,16.302082061767578,16.395832061767578,16.270832061767578,16.270832061767578,157200.0
1997-09-30,16.270832061767578,16.322917938232422,16.270832061767578,16.3125,43200.0
1997-10-01,16.520832061767578,16.520832061767578,16.333332061767578,16.333332061767578,427800.0
1997-10-02,16.666667938232422,16.666667938232422,16.541667938232422,16.541667938232422,399000.0
1997-10-03,16.833332061767578,16.833332061767578,16.666667938232422,16.666667938232422,383400.0
1997-10-06,17.0,17.0,16.760417938232422,16.833332061767578,1410600.0
1997-10-07,17.239582061767578,17.239582061767578,17.041667938232422,17.041667938232422,180600.0
1997-10-08,17.114582061767578,17.333332061767578,17.104167938232422,17.333332061767578,52200.0
1997-10-09,17.291667938232422,17.4375,17.020832061767578,17.15625,1339200.0
1997-10-10,16.979167938232422,17.0,16.916667938232422,17.0,483600.0
1997-10-13,16.916667938232422,16.979167938232422,16.916667938232422,16.979167938232422,94200.0
1997-10-14,16.958332061767578,16.958332061767578,16.916667938232422,16.916667938232422,213600.0
1997-10-15,16.75,16.822917938232422,16.666667938232422,16.666667938232422,105000.0
1997-10-16,16.6875,16.8125,16.6875,16.770832061767578,56400.0
1997-10-17,16.604167938232422,16.625,16.552082061767578,16.614582061767578,286800.0
1997-10-20,16.625,16.645832061767578,16.59375,16.604167938232422,133800.0
1997-10-21,16.770832061767578,16.770832061767578,16.635417938232422,16.635417938232422,116400.0
1997-10-22,16.760417938232422,16.770832061767578,16.645832061767578,16.666667938232422,376200.0
1997-10-23,16.125,16.166667938232422,15.833333015441895,15.833333015441895,490200.0
1997-10-24,16.0625,16.145832061767578,15.96875,16.125,1198800.0
1997-10-27,15.666666984558105,15.927083015441895,15.666666984558105,15.916666984558105,112800.0
1997-10-28,15.364583015441895,15.416666984558105,14.520833015441895,14.541666984558105,364800.0
1997-10-29,15.791666984558105,15.833333015441895,15.697916984558105,15.708333015441895,131400.0
1997-10-30,15.489583015441895,15.489583015441895,15.239583015441895,15.416666984558105,154800.0
1997-10-31,15.895833015441895,15.958333015441895,15.6875,15.6875,110400.0
1997-11-03,16.09375,16.166667938232422,16.083332061767578,16.083332061767578,193800.0
1997-11-04,15.833333015441895,15.864583015441895,15.78125,15.864583015441895,121800.0
1997-11-05,15.833333015441895,15.916666984558105,15.802083015441895,15.916666984558105,523200.0
1997-11-06,15.833333015441895,15.875,15.8125,15.833333015441895,312600.0
1997-11-07,15.46875,15.583333015441895,15.447916984558105,15.583333015441895,424200.0
1997-11-10,15.416666984558105,15.427083015441895,15.3125,15.416666984558105,210000.0
1997-11-11,15.333333015441895,15.40625,15.333333015441895,15.395833015441895,245400.0
1997-11-12,14.927083015441895,15.0,14.916666984558105,15.0,79200.0
1997-11-13,14.833333015441895,14.916666984558105,14.833333015441895,14.916666984558105,66000.0
1997-11-14,14.895833015441895,14.9375,14.822916984558105,14.833333015441895,560400.0
1997-11-17,15.197916984558105,15.229166984558105,14.75,14.916666984558105,561600.0
1997-11-18,15.125,15.125,15.09375,15.125,129000.0
1997-11-19,14.895833015441895,14.895833015441895,14.59375,14.708333015441895,382200.0
1997-11-20,15.291666984558105,15.416666984558105,14.833333015441895,15.0,1249200.0
1997-11-21,15.166666984558105,15.354166984558105,15.083333015441895,15.333333015441895,135600.0
1997-11-24,15.166666984558105,15.166666984558105,15.104166984558105,15.166666984558105,704400.0
1997-11-25,15.510416984558105,15.510416984558105,15.177083015441895,15.177083015441895,688200.0
1997-11-26,15.572916984558105,15.791666984558105,15.541666984558105,15.791666984558105,264600.0
1997-11-28,16.03125,16.104167938232422,16.0,16.041667938232422,277800.0
1997-12-01,16.583332061767578,16.625,16.333332061767578,16.333332061767578,379200.0
1997-12-02,16.46875,16.479167938232422,16.3125,16.333332061767578,234600.0
1997-12-03,16.510417938232422,16.520832061767578,16.4375,16.458332061767578,364200.0
1997-12-04,16.479167938232422,16.479167938232422,16.40625,16.479167938232422,632400.0
1997-12-05,16.541667938232422,16.541667938232422,16.395832061767578,16.479167938232422,352800.0
1997-12-08,16.46875,16.583332061767578,16.458332061767578,16.583332061767578,266400.0
1997-12-09,16.489582061767578,16.489582061767578,16.395832061767578,16.458332061767578,100200.0
1997-12-10,16.395832061767578,16.489582061767578,16.395832061767578,16.489582061767578,101400.0
1997-12-11,16.416667938232422,16.5,16.395832061767578,16.40625,104400.0
1997-12-12,16.489582061767578,16.520832061767578,16.416667938232422,16.416667938232422,99600.0
1997-12-15,16.458332061767578,16.458332061767578,16.270832061767578,16.270832061767578,73800.0
1997-12-16,16.708332061767578,16.791667938232422,16.520832061767578,16.520832061767578,330600.0
1997-12-17,17.270832061767578,17.5,17.260417938232422,17.5,612000.0
1997-12-18,17.416667938232422,17.447917938232422,17.260417938232422,17.270832061767578,344400.0
1997-12-19,17.239582061767578,17.385417938232422,17.1875,17.375,108000.0
1997-12-22,17.375,17.416667938232422,17.364582061767578,17.375,230400.0
1997-12-23,17.552082061767578,17.583332061767578,17.510417938232422,17.552082061767578,91800.0
1997-12-24,17.572917938232422,17.572917938232422,17.552082061767578,17.5625,66600.0
1997-12-26,17.541667938232422,17.552082061767578,17.5,17.552082061767578,16800.0
1997-12-29,17.708332061767578,17.708332061767578,17.583332061767578,17.583332061767578,72000.0
1997-12-30,17.822917938232422,17.822917938232422,17.729167938232422,17.75,106200.0
1997-12-31,18.0,18.0,17.8125,17.822917938232422,216600.0
1998-01-02,18.166667938232422,18.166667938232422,17.958332061767578,18.0,122400.0
1998-01-05,18.395832061767578,18.583332061767578,18.375,18.479167938232422,153600.0
1998-01-06,18.520832061767578,18.583332061767578,18.354167938232422,18.375,163800.0
1998-01-07,18.1875,18.333332061767578,18.166667938232422,18.333332061767578,44400.0
1998-01-08,18.260417938232422,18.333332061767578,18.260417938232422,18.333332061767578,106200.0
1998-01-09,17.864582061767578,18.0,17.864582061767578,18.0,38400.0
1998-01-12,17.4375,17.458332061767578,17.333332061767578,17.333332061767578,295800.0
1998-01-13,17.6875,17.75,17.645832061767578,17.75,109800.0
1998-01-14,17.958332061767578,17.979167938232422,17.927082061767578,17.958332061767578,112800.0
1998-01-15,18.041667938232422,18.083332061767578,18.0,18.0,83400.0
1998-01-16,18.166667938232422,18.375,18.166667938232422,18.229167938232422,144600.0
1998-01-20,19.479167938232422,20.0,19.354167938232422,20.0,551400.0
1998-01-21,19.84375,20.010417938232422,19.708332061767578,19.708332061767578,649200.0
1998-01-22,20.270832061767578,20.604167938232422,20.229167938232422,20.604167938232422,417600.0
1998-01-23,19.979167938232422,20.260417938232422,19.9375,20.260417938232422,234000.0
1998-01-26,20.0,20.052082061767578,19.979167938232422,20.0,144000.0
1998-01-27,19.479167938232422,19.5625,19.395832061767578,19.416667938232422,1372200.0
1998-01-28,19.84375,19.84375,19.583332061767578,19.583332061767578,460200.0
1998-01-29,19.729167938232422,19.875,19.708332061767578,19.84375,209400.0
1998-01-30,19.84375,19.854167938232422,19.71875,19.71875,127800.0
1998-02-02,21.166667938232422,22.125,20.916667938232422,21.5,657000.0
1998-02-03,21.333332061767578,21.645832061767578,21.25,21.416667938232422,493800.0
1998-02-04,21.3125,21.583332061767578,21.104167938232422,21.5,362400.0
1998-02-05,21.0,21.166667938232422,20.875,21.125,196800.0
1998-02-06,20.5,20.708332061767578,20.416667938232422,20.708332061767578,253200.0
1998-02-09,20.229167938232422,20.416667938232422,20.166667938232422,20.270832061767578,198000.0
1998-02-10,20.666667938232422,20.791667938232422,20.645832061767578,20.791667938232422,147000.0
1998-02-11,20.666667938232422,20.84375,20.635417938232422,20.791667938232422,48600.0
1998-02-12,20.770832061767578,20.791667938232422,20.625,20.6875,85200.0
1998-02-13,20.979167938232422,21.0,20.864582061767578,20.864582061767578,44400.0
1998-02-17,21.489582061767578,21.5,21.1875,21.197917938232422,225600.0
1998-02-18,21.833332061767578,21.875,21.604167938232422,21.604167938232422,186000.0
1998-02-19,21.4375,21.833332061767578,21.4375,21.833332061767578,81600.0
1998-02-20,21.5,21.6875,21.479167938232422,21.604167938232422,87000.0
1998-02-23,22.010417938232422,22.041667938232422,22.0,22.041667938232422,129600.0
1998-02-24,21.65625,21.9375,21.65625,21.895832061767578,236400.0
1998-02-25,21.770832061767578,21.854167938232422,21.770832061767578,21.833332061767578,182400.0
1998-02-26,21.979167938232422,21.979167938232422,21.854167938232422,21.916667938232422,35400.0
1998-02-27,22.15625,22.166667938232422,22.0,22.0,75000.0
1998-03-02,22.5,22.5,22.166667938232422,22.166667938232422,91800.0
1998-03-03,22.083332061767578,22.375,21.958332061767578,22.375,118800.0
1998-03-04,21.6875,22.083332061767578,21.666667938232422,22.083332061767578,112200.0
1998-03-05,20.916667938232422,21.3125,20.916667938232422,20.958332061767578,610200.0
1998-03-06,21.770832061767578,21.791667938232422,21.666667938232422,21.708332061767578,279600.0
1998-03-09,22.625,22.666667938232422,22.020832061767578,22.020832061767578,472800.0
1998-03-10,22.770832061767578,22.895832061767578,22.6875,22.75,868800.0
1998-03-11,22.666667938232422,22.770832061767578,22.645832061767578,22.770832061767578,597600.0
1998-03-12,22.447917938232422,22.625,22.4375,22.625,532200.0
1998-03-13,22.520832061767578,22.583332061767578,22.5,22.5,351600.0
1998-03-16,22.333332061767578,22.479167938232422,22.125,22.479167938232422,322800.0
1998-03-17,22.333332061767578,22.354167938232422,22.229167938232422,22.322917938232422,541200.0
1998-03-18,21.84375,22.0,21.791667938232422,22.0,243600.0
1998-03-19,21.875,21.958332061767578,21.583332061767578,21.75,64200.0
1998-03-20,21.40625,21.458332061767578,21.25,21.25,194400.0
1998-03-23,21.104167938232422,21.166667938232422,21.0,21.166667938232422,231000.0
1998-03-24,20.625,20.729167938232422,20.572917938232422,20.666667938232422,524400.0
1998-03-25,20.333332061767578,20.635417938232422,20.333332061767578,20.635417938232422,185400.0
1998-03-26,20.4375,20.5,20.302082061767578,20.302082061767578,123000.0
1998-03-27,21.458332061767578,21.583332061767578,21.229167938232422,21.5,318000.0
1998-03-30,21.5,21.6875,21.416667938232422,21.416667938232422,123600.0
1998-03-31,21.916667938232422,21.916667938232422,21.489582061767578,21.489582061767578,99000.0
1998-04-01,22.375,22.375,22.083332061767578,22.083332061767578,189000.0
1998-04-02,22.166667938232422,22.333332061767578,22.041667938232422,22.125,193800.0
1998-04-03,22.875,22.875,22.270832061767578,22.270832061767578,445200.0
1998-04-06,24.5,25.0,23.072917938232422,23.083332061767578,4268400.0
1998-04-07,23.28125,23.666667938232422,22.833332061767578,23.5,1843800.0
1998-04-08,22.46875,23.125,21.78125,23.0,552200.0
1998-04-09,22.875,23.3125,22.6875,22.875,445200.0
1998-04-13,23.03125,23.375,22.875,23.0,226200.0
1998-04-14,22.875,23.375,22.78125,23.15625,668800.0
1998-04-15,22.65625,22.78125,22.5625,22.71875,186400.0
1998-04-16,21.84375,22.3125,21.75,22.28125,227000.0
1998-04-17,21.21875,21.6875,21.1875,21.6875,237600.0
1998-04-20,21.0625,21.375,20.875,21.1875,478600.0
1998-04-21,21.0,21.5,21.0,21.25,378800.0
1998-04-22,20.9375,21.0,20.5625,21.0,271000.0
1998-04-23,20.53125,20.9375,20.4375,20.8125,209200.0
1998-04-24,21.25,21.25,20.71875,20.71875,247000.0
1998-04-27,20.8125,21.25,20.5625,21.125,318000.0
1998-04-28,21.1875,21.3125,20.9375,21.0,344000.0
1998-04-29,20.875,20.9375,20.6875,20.75,241000.0
1998-04-30,21.9375,22.125,21.59375,21.625,366200.0
1998-05-01,22.03125,22.0625,21.78125,21.9375,136800.0
1998-05-04,21.75,22.1875,21.6875,22.09375,217400.0
1998-05-05,21.9375,21.96875,21.78125,21.90625,210400.0
1998-05-06,21.75,21.875,21.6875,21.875,121600.0
1998-05-07,21.1875,21.34375,21.125,21.34375,122600.0
1998-05-08,20.84375,21.28125,20.5,21.1875,352600.0
1998-05-11,21.65625,21.8125,21.3125,21.3125,368000.0
1998-05-12,21.46875,21.46875,21.0625,21.40625,199200.0
1998-05-13,21.25,21.4375,21.1875,21.3125,330000.0
1998-05-14,20.90625,21.0,20.625,20.6875,279400.0
1998-05-15,21.0625,22.0,20.75,20.90625,429400.0
1998-05-18,20.75,21.125,20.53125,20.6875,279800.0
1998-05-19,20.78125,21.125,20.78125,20.8125,328000.0
1998-05-20,21.0625,21.0625,20.875,20.90625,126800.0
1998-05-21,21.375,21.375,20.90625,21.0625,191400.0
1998-05-22,21.1875,21.25,20.84375,21.03125,126000.0
1998-05-26,21.25,21.625,21.21875,21.5,252000.0
1998-05-27,20.6875,20.90625,20.5625,20.8125,168400.0
1998-05-28,20.5,20.65625,20.1875,20.25,206200.0
1998-05-29,20.6875,20.8125,20.625,20.625,192800.0
1998-06-01,21.28125,21.5625,20.75,20.75,430600.0
1998-06-02,21.125,21.1875,20.875,20.875,137600.0
1998-06-03,21.125,21.53125,21.125,21.25,225000.0
1998-06-04,20.96875,21.15625,20.75,21.125,241400.0
1998-06-05,22.1875,22.3125,21.46875,21.5,272600.0
1998-06-08,21.90625,22.15625,21.875,22.15625,172000.0
1998-06-09,21.875,21.90625,21.78125,21.8125,137200.0
1998-06-10,22.0,22.25,21.4375,21.5,85200.0
1998-06-11,21.3125,21.9375,21.25,21.875,143000.0
1998-06-12,21.4375,21.75,21.0,21.53125,400600.0
1998-06-15,20.90625,21.1875,20.875,21.15625,66600.0
1998-06-16,21.09375,21.125,20.9375,21.0,375400.0
1998-06-17,21.59375,21.625,21.28125,21.28125,367000.0
1998-06-18,22.25,22.3125,21.875,21.9375,227600.0
1998-06-19,22.0,22.40625,22.0,22.375,118000.0
1998-06-22,21.625,21.75,21.5,21.71875,123400.0
1998-06-23,21.625,21.625,21.375,21.5625,238000.0
1998-06-24,21.65625,21.875,21.375,21.53125,223600.0
1998-06-25,21.90625,22.25,21.8125,21.875,275600.0
1998-06-26,21.96875,22.15625,21.8125,22.0,79200.0
1998-06-29,22.125,22.15625,21.875,21.96875,262000.0
1998-06-30,21.9375,22.125,21.8125,21.96875,324800.0
1998-07-01,21.78125,21.96875,21.75,21.96875,138800.0
1998-07-02,21.875,21.9375,21.625,21.78125,276000.0
1998-07-06,21.65625,21.65625,21.4375,21.5,369000.0
1998-07-07,21.21875,21.375,21.15625,21.375,194800.0
1998-07-08,21.1875,21.21875,20.9375,21.125,364600.0
1998-07-09,20.4375,20.625,20.375,20.5625,605600.0
1998-07-10,20.1875,20.28125,19.875,19.96875,488600.0
1998-07-13,20.6875,20.71875,20.21875,20.21875,485800.0
1998-07-14,21.0625,21.09375,20.84375,20.84375,432600.0
1998-07-15,20.8125,21.0625,20.75,21.0,259200.0
1998-07-16,20.9375,21.0625,20.75,20.75,175400.0
1998-07-17,21.3125,21.5625,21.1875,21.25,233600.0
1998-07-20,21.4375,21.5625,21.21875,21.34375,106400.0
1998-07-21,21.40625,21.5625,21.375,21.5625,342400.0
1998-07-22,20.96875,21.25,20.78125,21.25,175600.0
1998-07-23,20.5,20.875,20.4375,20.875,129000.0
1998-07-24,20.0,20.375,19.96875,20.28125,361200.0
1998-07-27,19.75,19.78125,19.5,19.78125,241600.0
1998-07-28,19.03125,19.25,18.875,19.25,762400.0
1998-07-29,19.1875,19.1875,19.0,19.0,577800.0
1998-07-30,19.6875,19.75,19.40625,19.46875,543000.0
1998-07-31,19.40625,19.8125,19.25,19.6875,181000.0
1998-08-03,18.71875,19.0625,18.65625,19.0625,246800.0
1998-08-04,18.75,19.25,18.75,19.0,191800.0
1998-08-05,18.375,19.125,18.0625,18.75,302800.0
1998-08-06,18.6875,18.96875,18.5,18.84375,418400.0
1998-08-07,18.8125,18.875,18.5625,18.5625,206800.0
1998-08-10,18.625,18.8125,18.53125,18.71875,217000.0
1998-08-11,17.96875,18.15625,17.90625,18.0,317000.0
1998-08-12,17.71875,18.15625,17.71875,18.15625,339400.0
1998-08-13,17.5625,17.6875,17.3125,17.625,971400.0
1998-08-14,17.59375,17.78125,17.46875,17.71875,214800.0
1998-08-17,18.25,18.375,17.84375,17.84375,238400.0
1998-08-18,19.15625,19.21875,18.5625,18.9375,274000.0
1998-08-19,20.0625,20.21875,19.71875,19.75,462400.0
1998-08-20,19.375,19.875,19.34375,19.875,198200.0
1998-08-21,19.40625,19.4375,18.6875,19.0625,150400.0
1998-08-24,19.8125,19.8125,19.40625,19.4375,165200.0
1998-08-25,19.875,20.0625,19.75,19.9375,554600.0
1998-08-26,19.875,19.9375,19.75,19.8125,141600.0
1998-08-27,19.6875,20.1875,19.625,19.9375,507400.0
1998-08-28,19.09375,19.90625,19.0625,19.75,352000.0
1998-08-31,18.25,19.3125,18.1875,19.09375,246600.0
1998-09-01,18.9375,19.125,18.4375,19.0,735400.0
1998-09-02,19.21875,21.5,18.75,18.90625,1234000.0
1998-09-03,19.0625,19.15625,18.53125,18.75,272400.0
1998-09-04,18.53125,18.875,18.53125,18.6875,154200.0
1998-09-08,19.0,19.3125,18.875,19.25,183800.0
1998-09-09,19.25,19.5,19.0625,19.0625,202000.0
1998-09-10,19.3125,19.5625,19.1875,19.25,162200.0
1998-09-11,19.1875,19.1875,18.84375,18.875,93600.0
1998-09-14,19.65625,19.65625,19.375,19.5625,98600.0
1998-09-15,19.65625,19.71875,19.5625,19.5625,50400.0
1998-09-16,19.59375,19.625,19.0,19.5,59200.0
1998-09-17,19.40625,19.5,18.75,18.9375,90600.0
1998-09-18,19.5,19.5,19.125,19.28125,91000.0
1998-09-21,19.125,19.28125,19.0,19.0,107200.0
1998-09-22,19.34375,19.46875,19.21875,19.3125,560400.0
1998-09-23,19.0,19.25,18.84375,19.25,211400.0
1998-09-24,18.4375,18.75,18.25,18.75,138000.0
1998-09-25,18.0,18.3125,18.0,18.125,252800.0
1998-09-28,17.78125,18.09375,17.6875,18.09375,409400.0
1998-09-29,18.1875,18.1875,17.78125,17.875,261000.0
1998-09-30,17.5,18.0,17.5,17.875,298400.0
1998-10-01,17.1875,17.3125,17.0625,17.28125,195000.0
1998-10-02,17.3125,17.375,17.15625,17.25,73400.0
1998-10-05,16.1875,16.28125,16.0,16.28125,1005000.0
1998-10-06,16.75,16.9375,16.4375,16.6875,221200.0
1998-10-07,16.59375,16.8125,16.5,16.75,94600.0
1998-10-08,16.125,16.25,15.5,16.0,228200.0
1998-10-09,16.8125,16.8125,16.375,16.5,112200.0
1998-10-12,16.625,16.75,16.5,16.625,240800.0
1998-10-13,16.75,16.75,16.5625,16.625,190200.0
1998-10-14,17.1875,17.25,16.625,16.625,300400.0
1998-10-15,17.59375,17.625,17.125,17.125,143200.0
1998-10-16,17.3125,17.3125,17.21875,17.3125,76400.0
1998-10-19,17.40625,17.53125,17.28125,17.3125,658200.0
1998-10-20,18.09375,18.21875,17.9375,17.9375,401000.0
1998-10-21,18.21875,18.3125,18.03125,18.125,419600.0
1998-10-22,18.84375,18.84375,18.5,18.5,267800.0
1998-10-23,19.46875,19.5,19.03125,19.0625,640000.0
1998-10-26,20.03125,20.15625,19.5,19.5,1192000.0
1998-10-27,18.875,18.96875,18.5,18.875,520200.0
1998-10-28,18.4375,18.625,18.125,18.5,162200.0
1998-10-29,19.25,19.59375,18.625,18.625,262800.0
1998-10-30,19.5625,19.75,19.5,19.6875,371400.0
1998-11-02,19.5,19.9375,19.125,19.875,173000.0
1998-11-03,19.3125,19.625,19.1875,19.40625,115600.0
1998-11-04,19.53125,19.625,19.1875,19.34375,183000.0
1998-11-05,19.90625,20.0,18.625,18.625,434400.0
1998-11-06,19.28125,19.46875,19.25,19.4375,279600.0
1998-11-09,18.9375,19.3125,18.9375,19.3125,449800.0
1998-11-10,19.125,19.15625,18.78125,18.8125,149800.0
1998-11-11,19.0,19.5,18.875,19.3125,91000.0
1998-11-12,19.0625,19.1875,18.96875,19.125,49600.0
1998-11-13,19.21875,19.25,19.0625,19.125,120600.0
1998-11-16,19.5,19.8125,19.375,19.5,447400.0
1998-11-17,19.5625,19.9375,19.5,19.9375,186600.0
1998-11-18,19.96875,20.0625,19.875,20.0,214200.0
1998-11-19,19.96875,20.53125,19.8125,20.09375,148200.0
1998-11-20,20.5625,20.5625,20.1875,20.25,348400.0
1998-11-23,20.5625,20.6875,20.4375,20.6875,140800.0
1998-11-24,20.78125,21.0,20.6875,20.75,193400.0
1998-11-25,21.0,21.0,20.75,20.8125,105600.0
1998-11-27,21.375,21.46875,21.1875,21.1875,81600.0
1998-11-30,21.0,21.4375,21.0,21.3125,80000.0
1998-12-01,20.90625,20.9375,19.96875,20.25,149800.0
1998-12-02,20.625,20.6875,20.1875,20.3125,68600.0
1998-12-03,19.96875,20.25,19.90625,20.125,1009800.0
1998-12-04,20.125,20.15625,19.96875,19.96875,231600.0
1998-12-07,20.375,20.46875,20.1875,20.1875,47600.0
1998-12-08,22.5,23.46875,20.875,21.0625,1866800.0
1998-12-09,22.59375,22.875,22.25,22.5,4927000.0
1998-12-10,22.1875,22.25,21.875,22.1875,957400.0
1998-12-11,22.0,22.0625,21.75,21.9375,774200.0
1998-12-14,21.625,21.71875,21.5,21.6875,631400.0
1998-12-15,22.03125,22.0625,21.625,21.875,1610200.0
1998-12-16,22.0,22.375,21.9375,22.09375,1871000.0
1998-12-17,22.3125,22.34375,22.09375,22.25,477600.0
1998-12-18,22.25,22.34375,22.25,22.34375,666800.0
1998-12-21,22.28125,22.34375,22.0625,22.125,612000.0
1998-12-22,22.25,22.28125,21.9375,22.25,780000.0
1998-12-23,22.5,22.5,22.125,22.25,398000.0
1998-12-24,22.3125,22.4375,22.28125,22.4375,81200.0
1998-12-28,22.46875,22.46875,22.28125,22.375,258000.0
1998-12-29,22.46875,22.5625,22.28125,22.40625,468400.0
1998-12-30,22.25,22.5625,22.1875,22.4375,238000.0
1998-12-31,22.4375,22.4375,22.09375,22.1875,324800.0
1999-01-04,22.84375,22.875,22.375,22.375,564000.0
1999-01-05,23.09375,23.5,22.96875,23.0,672000.0
1999-01-06,23.625,23.75,23.34375,23.34375,776800.0
1999-01-07,23.09375,23.28125,23.0,23.25,607000.0
1999-01-08,23.4375,23.4375,23.09375,23.09375,354200.0
1999-01-11,23.09375,23.1875,23.0,23.1875,306200.0
1999-01-12,22.8125,23.0,22.71875,23.0,201800.0
1999-01-13,22.5,22.5625,22.1875,22.25,247200.0
1999-01-14,22.1875,22.4375,22.0625,22.4375,499200.0
1999-01-15,22.4375,22.4375,22.1875,22.25,262600.0
1999-01-19,23.1875,23.5625,23.0,23.5,225200.0
1999-01-20,23.875,23.875,23.46875,23.5,890600.0
1999-01-21,23.65625,23.78125,23.53125,23.75,472200.0
1999-01-22,24.09375,24.15625,23.5,23.5,604800.0
1999-01-25,24.25,24.3359375,24.0,24.125,779400.0
1999-01-26,24.25,24.28125,24.125,24.28125,924400.0
1999-01-27,23.625,24.0625,23.59375,24.0625,670200.0
1999-01-28,23.75,23.75,23.59375,23.75,643200.0
1999-01-29,23.5,24.0,23.28125,24.0,524800.0
1999-02-01,23.1875,23.4375,22.9375,23.4375,590200.0
1999-02-02,22.9375,23.1875,22.8125,23.15625,342800.0
1999-02-03,22.1875,22.375,22.0625,22.25,599000.0
1999-02-04,22.0,22.09375,21.90625,22.09375,246000.0
1999-02-05,21.75,22.125,21.6875,22.0,297600.0
1999-02-08,21.625,21.8125,21.53125,21.75,102000.0
1999-02-09,21.21875,21.625,21.09375,21.625,689200.0
1999-02-10,21.0,21.28125,20.875,21.28125,421400.0
1999-02-11,20.96875,21.0625,20.84375,21.0,420000.0
1999-02-12,20.71875,21.125,20.65625,21.09375,394000.0
1999-02-16,20.6875,21.375,20.625,21.3125,590000.0
1999-02-17,20.90625,21.125,20.875,21.125,401800.0
1999-02-18,21.25,21.25,21.0625,21.15625,275600.0
1999-02-19,21.25,21.375,21.0625,21.125,269800.0
1999-02-22,21.3125,21.3125,21.0,21.0625,204200.0
1999-02-23,21.0,21.28125,20.875,21.28125,371600.0
1999-02-24,21.15625,21.5625,21.09375,21.25,352200.0
1999-02-25,21.03125,21.1875,20.875,21.1875,99800.0
1999-02-26,20.53125,21.0,20.5,21.0,97400.0
1999-03-01,20.375,20.46875,20.25,20.4375,517000.0
1999-03-02,20.1875,20.375,20.125,20.375,293800.0
1999-03-03,20.0625,20.25,19.9375,20.15625,318800.0
1999-03-04,19.875,19.90625,19.65625,19.875,429200.0
1999-03-05,20.0625,20.0625,19.6875,19.875,1091400.0
1999-03-08,20.0625,20.1875,20.0,20.0625,1992400.0
1999-03-09,20.625,20.78125,20.15625,20.1875,1321000.0
1999-03-10,20.4375,20.625,20.25,20.625,1875000.0
1999-03-11,20.1875,20.34375,20.03125,20.34375,1474200.0
1999-03-12,20.125,20.125,19.875,20.0625,1406800.0
1999-03-15,19.9375,20.0,19.75,19.96875,595400.0
1999-03-16,20.15625,20.1875,20.0625,20.1875,751200.0
1999-03-17,20.59375,20.9375,20.4375,20.4375,463200.0
1999-03-18,21.34375,21.34375,21.0625,21.15625,1593400.0
1999-03-19,22.0,22.125,21.78125,21.78125,2147200.0
1999-03-22,21.9375,22.0,21.78125,21.90625,1220600.0
1999-03-23,21.46875,21.8125,21.34375,21.8125,1484800.0
1999-03-24,21.53125,21.5625,21.375,21.4375,547400.0
1999-03-25,22.0625,22.125,21.5,21.53125,1600600.0
1999-03-26,22.625,22.625,22.3125,22.375,3111000.0
1999-03-29,23.1875,23.21875,22.75,22.75,3541200.0
1999-03-30,24.21875,24.21875,23.5625,23.6875,1709400.0
1999-03-31,23.53125,23.84375,23.46875,23.75,1050400.0
1999-04-01,24.1875,24.46875,24.15625,24.4375,1981400.0
1999-04-05,24.25,24.25,23.8125,24.25,1358400.0
1999-04-06,23.34375,23.5,22.875,22.875,1338200.0
1999-04-07,23.125,23.125,22.75,22.96875,1942200.0
1999-04-08,22.84375,23.0,22.5625,22.5625,1268400.0
1999-04-09,22.625,22.75,22.125,22.125,679000.0
1999-04-12,22.40625,22.40625,22.1875,22.25,3342800.0
1999-04-13,21.90625,22.0625,21.6875,22.0625,1998000.0
1999-04-14,21.875,22.25,21.875,22.25,2459400.0
1999-04-15,21.375,21.5625,21.28125,21.5,3594200.0
1999-04-16,20.75,20.78125,20.40625,20.625,1062200.0
1999-04-19,20.59375,21.125,20.59375,20.9375,780200.0
1999-04-20,20.65625,20.8125,20.40625,20.5,857200.0
1999-04-21,21.25,21.25,20.78125,20.8125,960800.0
1999-04-22,21.59375,21.625,21.25,21.40625,1336400.0
1999-04-23,21.3125,21.5,21.125,21.25,481000.0
1999-04-26,20.71875,20.9375,20.6875,20.84375,789600.0
1999-04-27,20.625,20.6875,20.4375,20.625,1598600.0
1999-04-28,20.3125,20.4375,20.03125,20.375,1532200.0
1999-04-29,19.46875,19.84375,19.375,19.84375,841400.0
1999-04-30,19.625,19.625,19.3125,19.5,2308000.0
1999-05-03,19.75,19.75,19.5625,19.625,1640200.0
1999-05-04,19.40625,19.71875,19.3125,19.6875,512400.0
1999-05-05,19.4375,19.4375,19.09375,19.375,1905200.0
1999-05-06,19.5,19.65625,19.3125,19.5,1226000.0
1999-05-07,19.25,19.34375,19.21875,19.34375,1830000.0
1999-05-10,19.21875,19.34375,19.0,19.03125,1482000.0
1999-05-11,19.40625,19.625,19.28125,19.375,3918800.0
1999-05-12,19.9375,19.96875,19.375,19.625,1828600.0
1999-05-13,20.625,20.875,20.53125,20.6875,1913000.0
1999-05-14,20.09375,20.375,19.90625,20.375,586200.0
1999-05-17,19.96875,19.96875,19.625,19.875,213600.0
1999-05-18,19.78125,20.03125,19.65625,20.03125,641000.0
1999-05-19,19.59375,19.71875,19.46875,19.6875,652200.0
1999-05-20,20.1875,20.3125,19.53125,19.53125,2764000.0
1999-05-21,20.34375,20.40625,20.09375,20.21875,443800.0
1999-05-24,19.78125,20.28125,19.75,20.21875,754000.0
1999-05-25,19.78125,19.9375,19.75,19.75,902200.0
1999-05-26,19.84375,19.84375,19.625,19.84375,977800.0
1999-05-27,19.46875,19.75,19.375,19.75,479200.0
1999-05-28,19.6875,19.875,19.625,19.6875,294400.0
1999-06-01,19.75,19.75,19.5625,19.6875,553400.0
1999-06-02,19.59375,19.8125,19.375,19.5,682600.0
1999-06-03,19.71875,19.90625,19.59375,19.75,269200.0
1999-06-04,19.75,19.75,19.5,19.625,551000.0
1999-06-07,19.71875,19.8125,19.625,19.78125,226200.0
1999-06-08,19.875,20.0,19.8125,19.8125,668400.0
1999-06-09,20.3125,20.3125,20.03125,20.125,801200.0
1999-06-10,19.96875,20.15625,19.875,20.09375,407000.0
1999-06-11,20.3125,20.4375,20.125,20.125,359000.0
1999-06-14,20.3125,20.4375,20.28125,20.28125,402000.0
1999-06-15,20.21875,20.3125,20.15625,20.3125,552600.0
1999-06-16,19.9375,20.03125,19.84375,20.0,648800.0
1999-06-17,20.0,20.125,19.71875,19.9375,465400.0
1999-06-18,20.09375,20.1875,20.0,20.0,668400.0
1999-06-21,20.3125,20.3125,20.0625,20.09375,395800.0
1999-06-22,20.28125,20.375,20.03125,20.03125,984800.0
1999-06-23,20.09375,20.125,20.0,20.0625,502200.0
1999-06-24,20.03125,20.03125,19.8125,19.96875,553200.0
1999-06-25,20.15625,20.15625,20.0,20.09375,491600.0
1999-06-28,19.71875,19.9375,19.625,19.875,1629800.0
1999-06-29,19.65625,19.75,19.40625,19.625,1515400.0
1999-06-30,19.59375,19.625,19.28125,19.40625,559200.0
1999-07-01,19.6875,19.75,19.28125,19.4375,1182400.0
1999-07-02,19.59375,19.6875,19.375,19.6875,720000.0
1999-07-06,19.21875,19.375,19.15625,19.3125,1258000.0
1999-07-07,18.875,18.9375,18.8125,18.90625,218600.0
1999-07-08,18.96875,19.0625,18.6875,18.71875,771600.0
1999-07-09,18.71875,18.78125,18.5625,18.71875,446000.0
1999-07-12,18.4375,18.46875,18.34375,18.4375,365200.0
1999-07-13,18.09375,18.15625,17.90625,18.125,792400.0
1999-07-14,18.28125,18.40625,18.1875,18.1875,733200.0
1999-07-15,18.1875,18.28125,18.0,18.09375,1080200.0
1999-07-16,17.96875,18.0,17.875,17.9375,939200.0
1999-07-19,18.0625,18.15625,17.96875,18.0625,827600.0
1999-07-20,17.75,18.0,17.6875,17.96875,2042600.0
1999-07-21,17.9375,17.96875,17.8125,17.8125,407200.0
1999-07-22,17.90625,17.9375,17.8125,17.84375,611400.0
1999-07-23,17.71875,17.8125,17.65625,17.8125,481000.0
1999-07-26,17.8125,17.9375,17.6875,17.6875,248600.0
1999-07-27,18.71875,18.75,18.375,18.40625,678600.0
1999-07-28,18.875,19.0625,18.8125,18.875,600600.0
1999-07-29,18.28125,18.46875,18.1875,18.46875,222200.0
1999-07-30,18.375,18.5625,18.1875,18.1875,294000.0
1999-08-02,18.71875,18.8125,18.40625,18.4375,154400.0
1999-08-03,18.375,18.5,18.1875,18.375,328400.0
1999-08-04,18.21875,18.28125,18.0625,18.25,1561800.0
1999-08-05,18.3125,18.4375,17.875,18.03125,1419600.0
1999-08-06,18.375,18.375,18.0625,18.125,2311800.0
1999-08-09,18.1875,18.25,18.0625,18.25,803400.0
1999-08-10,18.03125,18.1875,17.90625,18.1875,672200.0
1999-08-11,17.9375,17.96875,17.8125,17.90625,795200.0
1999-08-12,18.0625,18.125,17.90625,17.90625,660400.0
1999-08-13,18.46875,18.46875,18.1875,18.21875,1189000.0
1999-08-16,18.65625,18.6875,18.5625,18.5625,359200.0
1999-08-17,18.78125,18.875,18.4375,18.78125,695000.0
1999-08-18,18.75,19.0,18.59375,18.6875,953800.0
1999-08-19,19.03125,19.0625,18.75,18.78125,365800.0
1999-08-20,19.4375,19.59375,19.375,19.40625,428000.0
1999-08-23,20.21875,20.375,20.0,20.0,1293200.0
1999-08-24,20.15625,20.34375,19.90625,19.9375,594600.0
1999-08-25,19.96875,20.15625,19.90625,20.125,684800.0
1999-08-26,19.875,20.09375,19.75,20.03125,1236200.0
1999-08-27,19.84375,20.0,19.78125,19.96875,2112000.0
1999-08-30,19.5,19.71875,19.5,19.71875,315000.0
1999-08-31,19.6875,19.9375,19.59375,19.625,1049000.0
1999-09-01,19.46875,19.625,19.375,19.625,375400.0
1999-09-02,19.4375,19.5,19.28125,19.4375,138200.0
1999-09-03,19.96875,20.0,19.5,19.5,1314800.0
1999-09-07,20.09375,20.28125,20.03125,20.125,790600.0
1999-09-08,19.875,19.9375,19.71875,19.75,544400.0
1999-09-09,19.9375,20.0625,19.84375,20.03125,385800.0
1999-09-10,19.71875,19.96875,19.6875,19.90625,733200.0
1999-09-13,19.65625,19.6875,19.46875,19.53125,833600.0
1999-09-14,19.3125,19.4375,19.28125,19.375,567600.0
1999-09-15,19.625,19.75,19.34375,19.375,1792800.0
1999-09-16,19.8125,19.84375,19.71875,19.75,633400.0
1999-09-17,20.4375,20.625,20.09375,20.15625,668000.0
1999-09-20,20.625,20.75,20.5625,20.65625,457600.0
1999-09-21,20.625,20.9375,20.59375,20.625,560400.0
1999-09-22,21.03125,21.0625,20.84375,20.875,1372800.0
1999-09-23,21.0625,21.3125,21.0,21.25,2960400.0
1999-09-24,21.09375,21.25,21.0,21.03125,1503200.0
1999-09-27,21.15625,21.25,21.0625,21.09375,1008000.0
1999-09-28,21.1875,21.34375,21.03125,21.15625,1404000.0
1999-09-29,20.90625,21.0625,20.875,21.0625,379000.0
1999-09-30,21.125,21.21875,20.8125,20.875,633200.0
1999-10-01,20.875,21.0625,20.8125,20.9375,1026200.0
1999-10-04,21.15625,21.1875,20.90625,21.0,535200.0
1999-10-05,21.3125,21.46875,21.1875,21.21875,1164600.0
1999-10-06,22.15625,22.21875,21.90625,21.9375,934600.0
1999-10-07,22.375,22.8125,22.375,22.65625,1509000.0
1999-10-08,22.9375,23.0,22.75,22.96875,871000.0
1999-10-11,23.34375,23.4375,23.28125,23.28125,853200.0
1999-10-12,23.25,23.5625,23.25,23.5,1091400.0
1999-10-13,23.125,23.5,23.09375,23.375,602800.0
1999-10-14,23.0625,23.15625,22.875,23.15625,311000.0
1999-10-15,22.59375,23.0,22.5,23.0,447400.0
1999-10-18,23.0,23.0,22.40625,22.5,708200.0
1999-10-19,23.4375,23.5625,23.34375,23.40625,587800.0
1999-10-20,23.9375,23.9375,23.6875,23.8125,493200.0
1999-10-21,23.78125,23.8125,23.3125,23.46875,276000.0
1999-10-22,23.28125,23.625,23.1875,23.59375,392600.0
1999-10-25,23.375,23.4375,23.0,23.125,312600.0
1999-10-26,23.125,23.375,23.09375,23.28125,776400.0
1999-10-27,22.9375,22.9375,22.53125,22.75,914800.0
1999-10-28,23.1875,23.21875,22.90625,23.125,686800.0
1999-10-29,22.875,22.875,22.59375,22.6875,1265800.0
1999-11-01,22.71875,22.90625,22.625,22.875,775000.0
1999-11-02,22.0,22.375,21.9375,22.375,724200.0
1999-11-03,22.65625,22.8125,22.1875,22.71875,712000.0
1999-11-04,22.6875,22.96875,22.25,22.5625,565600.0
1999-11-05,22.84375,23.21875,22.71875,23.15625,806000.0
1999-11-08,23.0,23.0,22.8125,22.9375,180800.0
1999-11-09,23.09375,23.25,23.0625,23.25,121000.0
1999-11-10,23.53125,23.59375,23.125,23.125,279800.0
1999-11-11,23.8125,23.84375,23.5625,23.625,230600.0
1999-11-12,23.46875,23.59375,23.34375,23.4375,371800.0
1999-11-15,23.375,23.4375,23.125,23.34375,314200.0
1999-11-16,23.0625,23.40625,22.90625,23.40625,294200.0
1999-11-17,22.40625,23.0,22.40625,22.875,682400.0
1999-11-18,22.71875,22.75,22.4375,22.625,383800.0
1999-11-19,22.53125,22.625,22.375,22.5,209800.0
1999-11-22,22.625,22.65625,22.25,22.3125,256000.0
1999-11-23,23.25,23.375,23.09375,23.125,365400.0
1999-11-24,23.1875,23.375,22.90625,23.3125,201200.0
1999-11-26,23.25,23.4375,23.15625,23.15625,195800.0
1999-11-29,23.0625,23.25,23.0,23.25,691200.0
1999-11-30,22.25,22.75,22.1875,22.75,380000.0
1999-12-01,22.625,22.8125,22.34375,22.375,429000.0
1999-12-02,22.09375,22.3125,21.75,22.03125,741000.0
1999-12-03,22.125,22.21875,21.875,22.0625,2575800.0
1999-12-06,20.71875,21.6875,20.375,21.5,1002200.0
1999-12-07,21.71875,21.71875,21.1875,21.375,1399600.0
1999-12-08,22.46875,22.78125,22.25,22.25,1761200.0
1999-12-09,22.125,22.375,22.125,22.375,471200.0
1999-12-10,22.40625,22.65625,21.4375,21.6875,571800.0
1999-12-13,21.03125,21.6875,21.0,21.625,1112000.0
1999-12-14,20.6875,20.96875,20.53125,20.75,436800.0
1999-12-15,20.25,20.4375,20.09375,20.375,656800.0
1999-12-16,21.03125,21.125,20.8125,20.8125,580200.0
1999-12-17,20.59375,21.0,20.4375,21.0,587200.0
1999-12-20,20.28125,20.375,20.0,20.3125,1752800.0
1999-12-21,20.125,20.21875,19.875,20.03125,362200.0
1999-12-22,19.875,20.125,19.75,20.125,540600.0
1999-12-23,20.53125,20.53125,20.15625,20.21875,392800.0
1999-12-27,20.5625,21.25,20.5,20.5,333200.0
1999-12-28,20.5,20.9375,20.5,20.6875,233600.0
1999-12-29,20.5625,20.78125,20.5,20.6875,106200.0
1999-12-30,20.625,20.78125,20.625,20.6875,156000.0
1999-12-31,20.875,20.9375,20.40625,20.65625,146600.0
2000-01-03,20.5625,20.6875,20.4375,20.6875,345000.0
2000-01-04,19.875,20.1875,19.8125,20.03125,447200.0
2000-01-05,19.96875,20.0,19.53125,19.75,466400.0
2000-01-06,19.90625,19.96875,19.71875,19.78125,753400.0
2000-01-07,20.75,20.75,19.6875,19.75,1036200.0
2000-01-10,20.6875,21.0625,20.59375,20.875,367000.0
2000-01-11,20.375,21.03125,20.28125,20.71875,1536400.0
2000-01-12,20.5,20.53125,20.25,20.5,1424200.0
2000-01-13,20.8125,20.84375,20.4375,20.5625,295800.0
2000-01-14,20.59375,20.84375,20.40625,20.6875,431400.0
2000-01-18,20.0625,20.3125,20.0,20.0,911200.0
2000-01-19,19.59375,19.9375,19.4375,19.71875,579600.0
2000-01-20,19.46875,20.0,19.3125,19.96875,576600.0
2000-01-21,19.15625,19.40625,19.0,19.34375,643800.0
2000-01-24,18.625,19.40625,18.375,19.34375,823000.0
2000-01-25,18.875,19.0625,18.84375,18.875,1248200.0
2000-01-26,19.21875,19.3125,18.9375,18.9375,575400.0
2000-01-27,19.59375,19.78125,19.375,19.40625,914400.0
2000-01-28,18.8125,19.3125,18.75,19.1875,1776800.0
2000-01-31,19.0,19.03125,18.375,18.65625,892000.0
2000-02-01,18.5,18.5,18.1875,18.46875,391600.0
2000-02-02,19.03125,19.03125,18.34375,18.5625,757400.0
2000-02-03,18.8125,19.125,18.53125,18.9375,622800.0
2000-02-04,17.53125,18.375,17.5,18.375,811800.0
2000-02-07,17.75,17.90625,17.25,17.4375,1468200.0
2000-02-08,18.375,18.625,18.0625,18.15625,947400.0
2000-02-09,18.625,19.0,18.5,18.71875,892800.0
2000-02-10,18.4375,18.96875,18.40625,18.96875,316200.0
2000-02-11,17.4375,18.125,17.4375,18.0,727000.0
2000-02-14,17.21875,17.375,17.03125,17.3125,1065800.0
2000-02-15,17.625,17.71875,17.375,17.5625,564600.0
2000-02-16,17.4375,17.59375,17.375,17.5,1049800.0
2000-02-17,17.46875,17.65625,17.4375,17.46875,793200.0
2000-02-18,17.03125,17.5625,17.0,17.53125,222000.0
2000-02-22,17.375,17.5625,17.0,17.375,523000.0
2000-02-23,17.0625,17.34375,17.0,17.25,428200.0
2000-02-24,15.75,16.0,15.5,15.875,2040600.0
2000-02-25,16.25,17.0,16.25,16.375,1137600.0
2000-02-28,16.875,17.0,16.75,16.9375,1689400.0
2000-02-29,16.5625,16.65625,16.4375,16.625,855600.0
2000-03-01,16.96875,17.0625,16.8125,16.84375,3187600.0
2000-03-02,17.65625,17.6875,17.3125,17.3125,4765400.0
2000-03-03,17.15625,17.4375,17.0625,17.4375,1660000.0
2000-03-06,17.34375,17.625,17.25,17.625,1390800.0
2000-03-07,17.71875,17.90625,17.65625,17.84375,1381800.0
2000-03-08,18.25,18.375,17.46875,17.5,770200.0
2000-03-09,18.6875,18.6875,18.28125,18.5,630800.0
2000-03-10,20.1875,20.1875,19.25,19.25,1976400.0
2000-03-13,20.4375,20.6875,20.15625,20.15625,1301000.0
2000-03-14,19.875,19.875,19.59375,19.84375,674400.0
2000-03-15,21.0625,21.3125,20.0625,20.1875,862000.0
2000-03-16,22.0,22.0,21.1875,21.1875,988000.0
2000-03-17,20.34375,20.625,20.25,20.625,756000.0
2000-03-20,20.875,20.96875,20.3125,20.46875,849000.0
2000-03-21,21.875,21.875,20.8125,20.8125,877600.0
2000-03-22,21.6875,21.75,21.25,21.40625,426000.0
2000-03-23,21.75,21.875,21.5,21.65625,296400.0
2000-03-24,21.84375,22.3125,21.8125,22.125,835800.0
2000-03-27,21.625,21.71875,21.5,21.6875,420200.0
2000-03-28,21.34375,21.375,20.96875,21.15625,807800.0
2000-03-29,20.59375,20.6875,20.125,20.375,629800.0
2000-03-30,20.40625,20.4375,19.78125,19.78125,594000.0
2000-03-31,20.25,20.53125,20.0,20.40625,462800.0
2000-04-03,21.5,21.78125,20.9375,21.0,580600.0
2000-04-04,22.53125,22.5625,21.5625,21.8125,1382600.0
2000-04-05,21.25,21.78125,21.25,21.625,778200.0
2000-04-06,22.0,22.15625,21.65625,21.65625,1909800.0
2000-04-07,21.75,22.0,21.625,21.90625,462000.0
2000-04-10,21.90625,22.4375,21.625,21.625,541400.0
2000-04-11,22.6875,22.75,22.21875,22.28125,770000.0
2000-04-12,22.375,22.8125,22.375,22.65625,567400.0
2000-04-13,22.59375,22.875,22.328125,22.5,1012400.0
2000-04-14,21.5,22.25,21.375,22.25,706800.0
2000-04-17,21.5625,21.75,21.28125,21.28125,333000.0
2000-04-18,21.625,21.625,21.03125,21.09375,433000.0
2000-04-19,22.0,22.375,21.59375,21.6875,550400.0
2000-04-20,22.46875,22.8125,22.3125,22.75,549000.0
2000-04-24,22.625,22.75,22.21875,22.34375,391800.0
2000-04-25,22.4375,22.59375,22.1875,22.59375,561600.0
2000-04-26,21.9375,22.34375,21.8125,22.25,423000.0
2000-04-27,21.09375,21.125,20.875,21.0,549200.0
2000-04-28,21.0625,21.15625,20.5,20.78125,632400.0
2000-05-01,21.5,21.875,20.84375,21.0,508000.0
2000-05-02,21.0,21.28125,20.8125,21.0625,331600.0
2000-05-03,20.5,20.96875,20.4375,20.96875,972600.0
2000-05-04,20.5625,20.5625,19.875,20.0,563800.0
2000-05-05,20.59375,20.9375,19.96875,20.0,719200.0
2000-05-08,21.03125,21.1875,20.46875,20.46875,397400.0
2000-05-09,21.46875,21.5625,21.125,21.4375,433400.0
2000-05-10,21.1875,21.4375,21.125,21.25,482600.0
2000-05-11,21.5,21.625,21.40625,21.53125,553400.0
2000-05-12,21.875,21.90625,21.5,21.5,357800.0
2000-05-15,21.96875,22.0625,21.59375,21.625,525800.0
2000-05-16,21.71875,21.875,21.5625,21.71875,609400.0
2000-05-17,20.5,20.59375,20.0625,20.53125,2690800.0
2000-05-18,20.90625,21.0625,20.5625,20.875,319600.0
2000-05-19,20.96875,21.0,20.53125,20.65625,615800.0
2000-05-22,20.84375,21.28125,20.75,21.09375,1313800.0
2000-05-23,20.09375,20.46875,20.03125,20.21875,679800.0
2000-05-24,20.5625,20.875,20.15625,20.21875,686800.0
2000-05-25,20.40625,20.625,20.28125,20.375,374800.0
2000-05-26,20.6875,20.875,20.46875,20.46875,496800.0
2000-05-30,20.9375,21.0625,20.71875,21.0,157600.0
2000-05-31,21.03125,21.25,20.9375,20.9375,201600.0
2000-06-01,21.5,21.75,21.34375,21.625,418400.0
2000-06-02,21.15625,21.71875,21.09375,21.65625,332800.0
2000-06-05,20.625,20.875,20.5,20.65625,586000.0
2000-06-06,20.3125,20.46875,20.15625,20.375,430800.0
2000-06-07,20.53125,20.5625,20.21875,20.4375,420800.0
2000-06-08,20.375,20.46875,20.21875,20.40625,368200.0
2000-06-09,20.59375,20.875,20.46875,20.5,216800.0
2000-06-12,20.9375,21.125,20.5,20.6875,407600.0
2000-06-13,20.875,21.15625,20.6875,20.875,401600.0
2000-06-14,21.0625,21.09375,20.71875,20.75,367000.0
2000-06-15,20.8125,21.03125,20.78125,21.03125,309400.0
2000-06-16,21.25,21.3125,20.9375,20.9375,590000.0
2000-06-19,21.75,21.78125,21.3125,21.3125,354000.0
2000-06-20,21.90625,22.0,21.8125,21.96875,476800.0
2000-06-21,22.375,22.4375,21.8125,21.84375,542400.0
2000-06-22,21.75,22.25,21.71875,22.09375,701600.0
2000-06-23,22.09375,22.25,21.875,22.0,458600.0
2000-06-26,22.1875,22.1875,21.875,22.0,252600.0
2000-06-27,21.875,21.9375,21.65625,21.65625,267000.0
2000-06-28,22.40625,22.46875,22.09375,22.09375,1610800.0
2000-06-29,23.3125,23.40625,22.78125,22.78125,806000.0
2000-06-30,23.25,23.46875,23.09375,23.3125,481200.0
2000-07-03,23.5,23.65625,23.1875,23.25,288800.0
2000-07-05,23.21875,23.625,23.1875,23.40625,430600.0
2000-07-06,23.5,23.78125,23.3125,23.3125,952400.0
2000-07-07,23.65625,23.75,23.5,23.5,619200.0
2000-07-10,23.71875,23.9375,23.6875,23.78125,180800.0
2000-07-11,24.03125,24.0625,23.8125,23.8125,334400.0
2000-07-12,23.84375,24.28125,23.84375,24.1875,473200.0
2000-07-13,23.0625,23.40625,23.03125,23.375,374800.0
2000-07-14,22.59375,22.65625,22.5,22.625,797600.0
2000-07-17,22.0625,22.28125,21.6875,21.84375,900800.0
2000-07-18,21.96875,22.09375,21.90625,22.0,619400.0
2000-07-19,21.90625,21.96875,21.875,21.9375,540400.0
2000-07-20,21.65625,21.78125,21.5625,21.6875,863200.0
2000-07-21,21.6875,21.75,21.5,21.625,770400.0
2000-07-24,22.03125,22.0625,21.9375,22.0,688400.0
2000-07-25,21.8125,22.375,21.75,22.28125,633400.0
2000-07-26,21.75,22.0,21.75,21.9375,600800.0
2000-07-27,22.28125,22.40625,22.15625,22.1875,600200.0
2000-07-28,22.125,22.375,22.125,22.25,234200.0
2000-07-31,21.375,22.125,21.21875,22.125,421800.0
2000-08-01,21.8125,21.96875,21.75,21.8125,801800.0
2000-08-02,22.5625,22.6875,22.4375,22.5,1711000.0
2000-08-03,22.46875,22.5625,22.4375,22.5,2514600.0
2000-08-04,22.53125,22.6875,22.5,22.53125,1850000.0
2000-08-07,22.75,22.75,22.625,22.625,1037400.0
2000-08-08,22.3125,22.71875,22.1875,22.71875,837400.0
2000-08-09,21.4375,22.3125,21.4375,22.3125,1386600.0
2000-08-10,21.71875,21.75,21.5,21.5625,959000.0
2000-08-11,21.84375,21.875,21.65625,21.75,349000.0
2000-08-14,22.5,22.5,22.0625,22.125,220200.0
2000-08-15,22.34375,22.375,22.03125,22.21875,304400.0
2000-08-16,22.375,22.5,22.3125,22.375,147600.0
2000-08-17,22.78125,22.875,22.625,22.625,234000.0
2000-08-18,22.625,22.96875,22.59375,22.96875,413600.0
2000-08-21,22.59375,22.75,22.3125,22.625,345200.0
2000-08-22,22.8125,23.03125,22.6875,22.71875,442400.0
2000-08-23,22.9375,22.96875,22.625,22.625,124600.0
2000-08-24,23.125,23.21875,23.0,23.03125,173400.0
2000-08-25,23.09375,23.28125,23.0625,23.0625,116000.0
2000-08-28,23.0625,23.09375,22.875,23.09375,258800.0
2000-08-29,22.75,22.84375,22.5,22.75,1129400.0
2000-08-30,22.53125,22.53125,22.25,22.34375,440200.0
2000-08-31,22.78125,22.84375,22.40625,22.40625,316600.0
2000-09-01,23.1875,23.375,22.9375,22.96875,657800.0
2000-09-05,22.90625,23.125,22.6875,23.0,687600.0
2000-09-06,22.03125,22.5,21.9375,22.375,559000.0
2000-09-07,22.3125,22.5,22.25,22.5,222400.0
2000-09-08,22.28125,22.5,22.0625,22.1875,473800.0
2000-09-11,22.3125,22.625,22.21875,22.28125,377600.0
2000-09-12,23.3125,23.3125,23.0625,23.09375,659400.0
2000-09-13,22.84375,23.03125,22.75,22.9375,792600.0
2000-09-14,23.375,23.40625,23.09375,23.09375,715400.0
2000-09-15,22.8125,23.40625,22.8125,23.375,383600.0
2000-09-18,22.96875,23.0,22.90625,22.96875,333200.0
2000-09-19,23.34375,23.5,23.03125,23.03125,660800.0
2000-09-20,23.375,23.5,23.125,23.40625,167200.0
2000-09-21,24.0,24.125,23.71875,23.71875,917200.0
2000-09-22,25.3125,25.34375,25.0,25.0,879400.0
2000-09-25,25.4375,25.65625,25.34375,25.53125,1045600.0
2000-09-26,25.15625,25.25,25.0,25.1875,1345000.0
2000-09-27,26.0625,26.15625,25.8125,26.0,1269600.0
2000-09-28,26.5,26.625,26.25,26.375,1810400.0
2000-09-29,26.28125,26.5,25.875,26.125,1528800.0
2000-10-02,25.53125,25.625,25.4375,25.625,1414800.0
2000-10-03,25.3125,25.46875,25.0,25.0,1223200.0
2000-10-04,25.8125,26.0,25.4375,25.5,1908600.0
2000-10-05,25.6875,25.96875,25.28125,25.28125,1640200.0
2000-10-06,25.625,25.96875,25.625,25.84375,906800.0
2000-10-09,25.28125,25.6875,25.21875,25.59375,506400.0
2000-10-10,25.90625,25.96875,25.6875,25.6875,1326200.0
2000-10-11,25.8125,25.84375,25.5625,25.625,896800.0
2000-10-12,25.96875,26.15625,25.78125,25.875,1287000.0
2000-10-13,25.8125,26.0625,25.75,26.0,1432800.0
2000-10-16,25.4375,25.625,25.125,25.1875,1150600.0
2000-10-17,25.34375,25.40625,24.875,24.875,1491800.0
2000-10-18,24.96875,25.1875,24.7734375,24.9375,2113000.0
2000-10-19,24.15625,24.59375,24.0,24.5625,1639000.0
2000-10-20,23.5625,23.75,23.25,23.5,1516200.0
2000-10-23,23.90625,23.9375,23.4375,23.4375,1161600.0
2000-10-24,23.78125,24.1875,23.65625,23.9375,771400.0
2000-10-25,23.28125,23.3125,22.53125,22.5625,2273800.0
2000-10-26,23.71875,23.9375,22.96875,23.0625,1794000.0
2000-10-27,23.625,23.6875,23.3125,23.5,612000.0
2000-10-30,23.4375,23.71875,23.3125,23.5625,355000.0
2000-10-31,23.84375,23.96875,23.5625,23.8125,668200.0
2000-11-01,23.5,23.625,23.1875,23.3125,2125200.0
2000-11-02,23.4375,23.5625,23.15625,23.5625,1399400.0
2000-11-03,23.4375,23.5,23.1875,23.4375,1390200.0
2000-11-06,24.03125,24.1875,23.375,23.375,1737400.0
2000-11-07,24.21875,24.625,24.0,24.0,1496400.0
2000-11-08,24.59375,24.8125,24.28125,24.28125,1421400.0
2000-11-09,24.5625,24.8125,24.3125,24.5,1037600.0
2000-11-10,24.75,24.8125,24.34375,24.5,783400.0
2000-11-13,24.84375,25.0625,24.71875,24.78125,2245400.0
2000-11-14,24.03125,24.25,23.5,23.53125,1227600.0
2000-11-15,23.5,23.59375,23.0625,23.375,1452600.0
2000-11-16,23.46875,23.5625,23.3125,23.375,355800.0
2000-11-17,24.0,24.28125,23.53125,23.59375,710000.0
2000-11-20,24.25,24.375,24.0,24.03125,629000.0
2000-11-21,24.28125,24.3125,23.90625,24.15625,768200.0
2000-11-22,23.5625,24.0625,23.46875,23.5625,688400.0
2000-11-24,24.0,24.03125,23.6875,23.6875,176800.0
2000-11-27,24.78125,24.96875,24.15625,24.25,394200.0
2000-11-28,24.8125,25.0,24.75,24.78125,237000.0
2000-11-29,25.15625,25.375,24.75,24.84375,661000.0
2000-11-30,25.71875,26.0625,25.125,25.125,1648800.0
2000-12-01,25.15625,25.4375,24.9375,25.4375,1437800.0
2000-12-04,25.46875,25.5,24.9375,25.0,1304000.0
2000-12-05,25.21875,25.5,25.0625,25.34375,986000.0
2000-12-06,24.125,24.53125,23.875,24.40625,2530000.0
2000-12-07,23.84375,23.875,23.65625,23.8125,780600.0
2000-12-08,24.4375,24.4375,23.65625,23.84375,1610600.0
2000-12-11,24.09375,24.3125,23.96875,24.0625,1129600.0
2000-12-12,23.5625,23.75,23.5625,23.71875,536400.0
2000-12-13,24.625,24.875,23.9375,24.3125,1104800.0
2000-12-14,25.03125,25.09375,24.78125,24.875,1540600.0
2000-12-15,25.40625,25.5625,25.125,25.3125,2913600.0
2000-12-18,25.25,25.46875,25.125,25.3125,791000.0
2000-12-19,25.28125,25.4375,25.25,25.25,1007400.0
2000-12-20,26.125,26.1875,25.6875,25.71875,1623000.0
2000-12-21,25.125,25.75,24.875,25.75,951800.0
2000-12-22,25.1875,25.40625,25.03125,25.125,770600.0
2000-12-26,25.375,25.5,25.15625,25.3125,364400.0
2000-12-27,25.75,25.875,25.625,25.625,817000.0
2000-12-28,26.0,26.125,25.5,25.71875,348400.0
2000-12-29,25.75,25.84375,25.4375,25.75,410200.0
2001-01-02,25.4375,25.84375,25.4375,25.53125,666200.0
2001-01-03,24.6875,25.875,24.6875,25.71875,1119000.0
2001-01-04,24.0,24.34375,23.9375,24.3125,1593000.0
2001-01-05,24.09375,24.25,23.6875,23.875,1860400.0
2001-01-08,23.96875,24.0625,23.90625,24.0625,789000.0
2001-01-09,23.5625,23.625,23.21875,23.3125,1692800.0
2001-01-10,23.46875,23.6875,23.375,23.5625,410600.0
2001-01-11,24.09375,24.375,23.40625,23.5625,4498800.0
2001-01-12,23.40625,23.625,23.21875,23.4375,1999200.0
2001-01-16,23.96875,24.125,23.6875,23.6875,1529600.0
2001-01-17,23.5,23.9375,23.4375,23.53125,3694600.0
2001-01-18,23.40625,23.53125,23.3125,23.53125,1654200.0
2001-01-19,22.65625,22.75,22.40625,22.75,2742000.0
2001-01-22,22.59375,22.59375,22.375,22.4375,987400.0
2001-01-23,22.65625,22.875,22.5625,22.84375,979200.0
2001-01-24,22.53125,22.65625,22.4375,22.65625,881200.0
2001-01-25,22.59375,22.65625,22.375,22.375,565600.0
2001-01-26,22.46875,22.8125,22.4375,22.6875,962200.0
2001-01-29,22.375,22.594999313354492,22.375,22.489999771118164,1095200.0
2001-01-30,22.389999389648438,22.5,22.170000076293945,22.375,1266600.0
2001-01-31,22.204999923706055,22.399999618530273,21.950000762939453,22.375,2009200.0
2001-02-01,22.75,22.799999237060547,22.204999923706055,22.204999923706055,1873600.0
2001-02-02,23.3700008392334,23.450000762939453,23.110000610351562,23.125,1939400.0
2001-02-05,23.149999618530273,23.450000762939453,23.149999618530273,23.25,1187200.0
2001-02-06,22.674999237060547,22.78499984741211,22.520000457763672,22.549999237060547,677800.0
2001-02-07,22.315000534057617,22.5,22.204999923706055,22.375,719000.0
2001-02-08,21.950000762939453,21.950000762939453,21.375,21.399999618530273,4044000.0
2001-02-09,22.049999237060547,22.100000381469727,21.924999237060547,21.950000762939453,1674400.0
2001-02-12,22.479999542236328,22.559999465942383,22.274999618530273,22.350000381469727,875000.0
2001-02-13,22.56999969482422,22.774999618530273,22.524999618530273,22.690000534057617,1311400.0
2001-02-14,22.149999618530273,22.645000457763672,22.1299991607666,22.56999969482422,1857200.0
2001-02-15,22.024999618530273,22.024999618530273,21.860000610351562,22.0,1642600.0
2001-02-16,21.475000381469727,21.600000381469727,21.375,21.424999237060547,1442600.0
2001-02-20,21.350000381469727,21.5,21.100000381469727,21.190000534057617,835200.0
2001-02-21,22.799999237060547,23.065000534057617,22.6299991607666,22.665000915527344,3098600.0
2001-02-22,22.825000762939453,23.25,22.75,22.93000030517578,1840400.0
2001-02-23,22.594999313354492,22.875,22.450000762939453,22.875,927800.0
2001-02-26,22.665000915527344,22.700000762939453,22.5,22.5,1475000.0
2001-02-27,22.530000686645508,22.594999313354492,22.399999618530273,22.5,470600.0
2001-02-28,23.125,23.149999618530273,22.905000686645508,22.905000686645508,758200.0
2001-03-01,23.350000381469727,23.549999237060547,23.350000381469727,23.459999084472656,838600.0
2001-03-02,23.75,24.049999237060547,23.75,23.985000610351562,881800.0
2001-03-05,23.600000381469727,23.6299991607666,23.475000381469727,23.6299991607666,598200.0
2001-03-06,23.114999771118164,23.440000534057617,23.049999237060547,23.440000534057617,1226400.0
2001-03-07,22.829999923706055,23.149999618530273,22.799999237060547,23.149999618530273,1128400.0
2001-03-08,22.899999618530273,22.979999542236328,22.549999237060547,22.600000381469727,1013400.0
2001-03-09,23.25,23.399999618530273,23.190000534057617,23.325000762939453,1233800.0
2001-03-12,22.81999969482422,23.299999237060547,22.81999969482422,23.200000762939453,1100800.0
2001-03-13,22.764999389648438,22.799999237060547,22.530000686645508,22.69499969482422,885200.0
2001-03-14,22.125,22.420000076293945,21.954999923706055,22.014999389648438,580400.0
2001-03-15,23.6299991607666,24.0,22.424999237060547,22.424999237060547,3153600.0
2001-03-16,22.829999923706055,23.084999084472656,22.760000228881836,23.049999237060547,1223000.0
2001-03-19,23.524999618530273,23.545000076293945,23.100000381469727,23.5,1064800.0
2001-03-20,23.600000381469727,24.200000762939453,23.5,23.625,2381800.0
2001-03-21,23.350000381469727,23.815000534057617,23.264999389648438,23.725000381469727,1647600.0
2001-03-22,22.5,23.125,22.104999542236328,23.125,2318200.0
2001-03-23,23.135000228881836,23.174999237060547,22.704999923706055,22.850000381469727,1585000.0
2001-03-26,23.5,23.584999084472656,23.125,23.125,1873800.0
2001-03-27,23.684999465942383,23.850000381469727,23.53499984741211,23.549999237060547,1269400.0
2001-03-28,23.520000457763672,23.600000381469727,23.364999771118164,23.475000381469727,1339600.0
2001-03-29,23.549999237060547,23.875,23.299999237060547,23.625,1090200.0
2001-03-30,24.125,24.459999084472656,24.030000686645508,24.399999618530273,1395800.0
2001-04-02,23.700000762939453,24.229999542236328,23.700000762939453,24.139999389648438,628200.0
2001-04-03,23.5,24.100000381469727,23.5,23.899999618530273,941800.0
2001-04-04,24.100000381469727,24.274999618530273,23.81999969482422,23.850000381469727,1306800.0
2001-04-05,24.7549991607666,24.850000381469727,24.25,24.25,1102000.0
2001-04-06,24.524999618530273,24.600000381469727,24.200000762939453,24.354999542236328,1282200.0
2001-04-09,24.975000381469727,24.9950008392334,24.549999237060547,24.600000381469727,531400.0
2001-04-10,25.1200008392334,25.549999237060547,25.0,25.375,866400.0
2001-04-11,24.225000381469727,24.520000457763672,24.024999618530273,24.5,575200.0
2001-04-12,24.049999237060547,24.149999618530273,23.700000762939453,23.725000381469727,1277800.0
2001-04-16,24.100000381469727,24.219999313354492,24.049999237060547,24.200000762939453,406400.0
2001-04-17,24.399999618530273,24.399999618530273,24.024999618530273,24.100000381469727,778800.0
2001-04-18,23.75,24.174999237060547,23.614999771118164,24.174999237060547,1902800.0
2001-04-19,23.6200008392334,23.700000762939453,23.575000762939453,23.69499969482422,626000.0
2001-04-20,23.604999542236328,23.75,23.600000381469727,23.700000762939453,945000.0
2001-04-23,23.829999923706055,24.100000381469727,23.770000457763672,23.799999237060547,716600.0
2001-04-24,23.25,23.69499969482422,23.19499969482422,23.674999237060547,641200.0
2001-04-25,23.475000381469727,23.844999313354492,23.350000381469727,23.350000381469727,735000.0
2001-04-26,24.0,24.125,23.575000762939453,23.674999237060547,1704000.0
2001-04-27,24.190000534057617,24.25,24.125,24.200000762939453,1245000.0
2001-04-30,23.760000228881836,23.950000762939453,23.600000381469727,23.950000762939453,593800.0
2001-05-01,23.674999237060547,23.674999237060547,23.545000076293945,23.649999618530273,401400.0
2001-05-02,23.475000381469727,23.75,23.280000686645508,23.65999984741211,2198000.0
2001-05-03,22.84000015258789,23.25,22.790000915527344,23.200000762939453,3793400.0
2001-05-04,23.100000381469727,23.399999618530273,22.90999984741211,22.90999984741211,2115400.0
2001-05-07,23.239999771118164,23.375,23.100000381469727,23.149999618530273,530400.0
2001-05-08,23.5,23.600000381469727,23.2549991607666,23.2549991607666,601800.0
2001-05-09,23.610000610351562,23.700000762939453,23.149999618530273,23.625,1434200.0
2001-05-10,23.920000076293945,23.975000381469727,23.809999465942383,23.84000015258789,767400.0
2001-05-11,23.674999237060547,23.825000762939453,23.604999542236328,23.770000457763672,751400.0
2001-05-14,23.549999237060547,23.575000762939453,23.295000076293945,23.549999237060547,1231000.0
2001-05-15,23.424999237060547,23.450000762939453,23.315000534057617,23.424999237060547,1144200.0
2001-05-16,24.350000381469727,24.399999618530273,23.524999618530273,23.524999618530273,2369400.0
2001-05-17,24.959999084472656,25.0,24.514999389648438,24.524999618530273,1989400.0
2001-05-18,24.975000381469727,25.094999313354492,24.8799991607666,25.049999237060547,1070000.0
2001-05-21,25.200000762939453,25.274999618530273,24.954999923706055,25.0,1287400.0
2001-05-22,24.725000381469727,24.969999313354492,24.514999389648438,24.649999618530273,1612000.0
2001-05-23,24.450000762939453,24.875,24.44499969482422,24.875,2101600.0
2001-05-24,24.475000381469727,24.625,24.100000381469727,24.454999923706055,1994400.0
2001-05-25,24.225000381469727,24.399999618530273,24.18000030517578,24.399999618530273,613400.0
2001-05-29,24.295000076293945,24.295000076293945,23.940000534057617,24.225000381469727,1675200.0
2001-05-30,24.040000915527344,24.274999618530273,23.924999237060547,24.174999237060547,589400.0
2001-05-31,23.90999984741211,23.985000610351562,23.600000381469727,23.799999237060547,1543200.0
2001-06-01,24.299999237060547,24.5,24.059999465942383,24.125,659200.0
2001-06-04,24.625,24.65999984741211,24.514999389648438,24.530000686645508,614000.0
2001-06-05,24.975000381469727,25.1200008392334,24.600000381469727,24.739999771118164,971200.0
2001-06-06,24.674999237060547,24.895000457763672,24.674999237060547,24.895000457763672,445600.0
2001-06-07,25.020000457763672,25.049999237060547,24.600000381469727,24.600000381469727,881600.0
2001-06-08,24.844999313354492,24.905000686645508,24.799999237060547,24.899999618530273,174600.0
2001-06-11,24.354999542236328,24.729999542236328,24.350000381469727,24.725000381469727,824000.0
2001-06-12,24.3700008392334,24.420000076293945,24.100000381469727,24.354999542236328,877000.0
2001-06-13,24.56999969482422,24.75,24.25,24.625,642000.0
2001-06-14,24.844999313354492,25.03499984741211,24.78499984741211,24.78499984741211,850000.0
2001-06-15,24.899999618530273,25.0,24.80500030517578,24.80500030517578,1223800.0
2001-06-18,24.735000610351562,25.0,24.625,24.924999237060547,443800.0
2001-06-19,24.549999237060547,24.709999084472656,24.424999237060547,24.684999465942383,543000.0
2001-06-20,24.59000015258789,24.649999618530273,24.229999542236328,24.260000228881836,1206200.0
2001-06-21,24.950000762939453,24.985000610351562,24.559999465942383,24.71500015258789,1999600.0
2001-06-22,24.200000762939453,24.950000762939453,24.200000762939453,24.875,914200.0
2001-06-25,24.459999084472656,24.6299991607666,24.31999969482422,24.31999969482422,765000.0
2001-06-26,24.125,24.229999542236328,24.014999389648438,24.200000762939453,593200.0
2001-06-27,23.760000228881836,24.0,23.549999237060547,23.674999237060547,1019800.0
2001-06-28,23.709999084472656,24.049999237060547,23.600000381469727,24.0,734600.0
2001-06-29,23.375,23.690000534057617,23.350000381469727,23.690000534057617,821400.0
2001-07-02,23.649999618530273,23.649999618530273,23.325000762939453,23.375,1305800.0
2001-07-03,23.524999618530273,23.565000534057617,23.354999542236328,23.424999237060547,617000.0
2001-07-05,23.399999618530273,23.524999618530273,23.270000457763672,23.424999237060547,843600.0
2001-07-06,23.674999237060547,23.68000030517578,23.354999542236328,23.385000228881836,1118600.0
2001-07-09,23.674999237060547,23.78499984741211,23.350000381469727,23.3799991607666,708000.0
2001-07-10,23.704999923706055,23.885000228881836,23.670000076293945,23.774999618530273,667800.0
2001-07-11,23.825000762939453,23.934999465942383,23.655000686645508,23.770000457763672,732400.0
2001-07-12,23.80500030517578,23.899999618530273,23.75,23.825000762939453,616600.0
2001-07-13,24.174999237060547,24.174999237060547,23.75,23.75,974400.0
2001-07-16,24.0049991607666,24.094999313354492,23.825000762939453,23.924999237060547,1108600.0
2001-07-17,23.924999237060547,24.0,23.670000076293945,23.7450008392334,731800.0
2001-07-18,25.299999237060547,25.299999237060547,24.350000381469727,24.350000381469727,2787800.0
2001-07-19,25.024999618530273,25.149999618530273,24.875,25.0,1265400.0
2001-07-20,25.55500030517578,25.600000381469727,25.149999618530273,25.174999237060547,1523400.0
2001-07-23,24.479999542236328,24.975000381469727,24.475000381469727,24.975000381469727,730800.0
2001-07-24,24.100000381469727,24.149999618530273,24.024999618530273,24.149999618530273,560800.0
2001-07-25,23.674999237060547,23.875,23.5,23.75,821800.0
2001-07-26,24.799999237060547,24.924999237060547,24.19499969482422,24.25,1065800.0
2001-07-27,24.75,24.90999984741211,24.600000381469727,24.75,346000.0
2001-07-30,24.81999969482422,24.950000762939453,24.75,24.875,487600.0
2001-07-31,25.225000381469727,25.225000381469727,24.895000457763672,24.899999618530273,644600.0
2001-08-01,25.260000228881836,25.375,25.209999084472656,25.274999618530273,463000.0
2001-08-02,25.450000762939453,25.56999969482422,25.399999618530273,25.450000762939453,1020600.0
2001-08-03,25.2549991607666,25.31999969482422,25.174999237060547,25.299999237060547,651200.0
2001-08-06,25.075000762939453,25.19499969482422,25.014999389648438,25.049999237060547,504200.0
2001-08-07,25.299999237060547,25.3700008392334,25.15999984741211,25.299999237060547,579000.0
2001-08-08,24.524999618530273,24.905000686645508,24.489999771118164,24.850000381469727,595600.0
2001-08-09,24.405000686645508,24.549999237060547,24.315000534057617,24.5,771600.0
2001-08-10,24.799999237060547,24.799999237060547,24.1299991607666,24.200000762939453,1010200.0
2001-08-13,23.81999969482422,24.299999237060547,23.674999237060547,24.270000457763672,1583600.0
2001-08-14,24.075000762939453,24.295000076293945,24.059999465942383,24.059999465942383,732800.0
2001-08-15,24.549999237060547,24.549999237060547,24.375,24.375,359800.0
2001-08-16,24.100000381469727,24.350000381469727,24.0,24.350000381469727,918600.0
2001-08-17,23.5,23.649999618530273,23.325000762939453,23.600000381469727,743400.0
2001-08-20,23.80500030517578,23.825000762939453,23.424999237060547,23.549999237060547,340000.0
2001-08-21,24.100000381469727,24.395000457763672,24.075000762939453,24.135000228881836,777400.0
2001-08-22,24.549999237060547,24.700000762939453,24.354999542236328,24.700000762939453,904400.0
2001-08-23,23.8700008392334,24.174999237060547,23.625,24.174999237060547,1034400.0
2001-08-24,23.969999313354492,24.0,23.78499984741211,24.0,266800.0
2001-08-27,24.040000915527344,24.125,23.950000762939453,24.024999618530273,480200.0
2001-08-28,24.184999465942383,24.3700008392334,24.125,24.200000762939453,1082600.0
2001-08-29,24.174999237060547,24.514999389648438,24.125,24.5,687200.0
2001-08-30,24.110000610351562,24.170000076293945,24.020000457763672,24.125,879000.0
2001-08-31,24.25,24.5,24.190000534057617,24.325000762939453,2313600.0
2001-09-04,23.7549991607666,24.09000015258789,23.594999313354492,24.075000762939453,4931200.0
2001-09-05,23.8799991607666,23.915000915527344,23.549999237060547,23.7549991607666,1213400.0
2001-09-06,23.104999542236328,23.2450008392334,23.075000762939453,23.2450008392334,990000.0
2001-09-07,22.795000076293945,23.114999771118164,22.795000076293945,23.100000381469727,862000.0
2001-09-10,22.59000015258789,22.774999618530273,22.18000030517578,22.200000762939453,1806800.0
2001-09-17,22.600000381469727,23.295000076293945,22.600000381469727,22.799999237060547,1444600.0
2001-09-18,22.604999542236328,22.774999618530273,22.469999313354492,22.600000381469727,1569800.0
2001-09-19,22.75,23.25,22.43000030517578,23.25,1969200.0
2001-09-20,21.90999984741211,22.350000381469727,21.899999618530273,22.174999237060547,1635200.0
2001-09-21,21.299999237060547,21.649999618530273,20.450000762939453,20.5,3059400.0
2001-09-24,21.950000762939453,22.0,21.655000686645508,21.799999237060547,1117400.0
2001-09-25,21.68000030517578,21.975000381469727,21.5,21.875,1138000.0
2001-09-26,21.84000015258789,22.100000381469727,21.475000381469727,21.594999313354492,1102200.0
2001-09-27,23.06999969482422,23.15999984741211,22.34000015258789,22.375,1963400.0
2001-09-28,23.350000381469727,23.385000228881836,22.915000915527344,23.25,1143200.0
2001-10-01,23.0049991607666,23.3700008392334,22.96500015258789,23.0,965400.0
2001-10-02,23.5,23.524999618530273,23.165000915527344,23.25,1102800.0
2001-10-03,23.44499969482422,23.649999618530273,22.709999084472656,22.799999237060547,2145400.0
2001-10-04,22.75,23.450000762939453,22.75,23.100000381469727,1063800.0
2001-10-05,23.725000381469727,23.725000381469727,23.200000762939453,23.200000762939453,597600.0
2001-10-08,23.075000762939453,23.375,23.045000076293945,23.325000762939453,627600.0
2001-10-09,22.700000762939453,23.075000762939453,22.684999465942383,23.0,533600.0
2001-10-10,23.2549991607666,23.274999618530273,22.665000915527344,22.670000076293945,496400.0
2001-10-11,23.174999237060547,23.75,22.975000381469727,23.524999618530273,1031800.0
2001-10-12,23.084999084472656,23.274999618530273,22.899999618530273,22.899999618530273,244800.0
2001-10-15,23.145000457763672,23.149999618530273,22.825000762939453,22.899999618530273,475000.0
2001-10-16,23.225000381469727,23.225000381469727,22.940000534057617,23.114999771118164,594200.0
2001-10-17,23.604999542236328,23.610000610351562,23.225000381469727,23.329999923706055,454800.0
2001-10-18,23.559999465942383,23.684999465942383,23.55500030517578,23.575000762939453,691000.0
2001-10-19,23.375,23.5,23.299999237060547,23.5,639600.0
2001-10-22,23.334999084472656,23.399999618530273,23.104999542236328,23.170000076293945,549200.0
2001-10-23,22.940000534057617,23.3700008392334,22.899999618530273,23.3700008392334,1090000.0
2001-10-24,23.1299991607666,23.25,22.770000457763672,22.950000762939453,598600.0
2001-10-25,22.875,22.899999618530273,22.270000457763672,22.450000762939453,808200.0
2001-10-26,22.5,22.68000030517578,22.325000762939453,22.5,745800.0
2001-10-29,22.2450008392334,22.625,22.075000762939453,22.575000762939453,801600.0
2001-10-30,22.350000381469727,22.475000381469727,22.21500015258789,22.389999389648438,575800.0
2001-10-31,22.55500030517578,22.844999313354492,22.350000381469727,22.815000534057617,487400.0
2001-11-01,23.450000762939453,23.450000762939453,22.989999771118164,23.100000381469727,2464000.0
2001-11-02,23.354999542236328,23.584999084472656,23.354999542236328,23.375,759600.0
2001-11-05,24.06999969482422,24.084999084472656,23.700000762939453,23.700000762939453,626000.0
2001-11-06,23.600000381469727,23.639999389648438,23.43000030517578,23.475000381469727,811000.0
2001-11-07,23.774999618530273,23.774999618530273,23.524999618530273,23.600000381469727,621600.0
2001-11-08,23.809999465942383,23.875,23.549999237060547,23.625,852200.0
2001-11-09,23.575000762939453,23.860000610351562,23.524999618530273,23.850000381469727,621000.0
2001-11-12,23.559999465942383,23.579999923706055,23.145000457763672,23.350000381469727,960000.0
2001-11-13,23.469999313354492,23.489999771118164,23.024999618530273,23.350000381469727,727600.0
2001-11-14,22.875,23.274999618530273,22.875,23.18000030517578,468000.0
2001-11-15,22.864999771118164,23.0,22.71500015258789,22.875,652000.0
2001-11-16,23.174999237060547,23.200000762939453,22.8700008392334,23.075000762939453,851800.0
2001-11-19,22.625,22.774999618530273,22.25,22.649999618530273,1778400.0
2001-11-20,22.700000762939453,22.700000762939453,22.424999237060547,22.549999237060547,1366400.0
2001-11-21,23.28499984741211,23.454999923706055,22.899999618530273,23.075000762939453,1612400.0
2001-11-23,22.84000015258789,22.864999771118164,22.674999237060547,22.725000381469727,614200.0
2001-11-26,23.104999542236328,23.200000762939453,22.459999084472656,22.524999618530273,1494400.0
2001-11-27,22.9950008392334,23.299999237060547,22.649999618530273,22.825000762939453,1149800.0
2001-11-28,22.5,22.649999618530273,22.399999618530273,22.540000915527344,1138000.0
2001-11-29,22.655000686645508,22.700000762939453,22.344999313354492,22.399999618530273,442000.0
2001-11-30,22.725000381469727,22.7450008392334,22.094999313354492,22.2549991607666,1313200.0
2001-12-03,22.25,22.399999618530273,21.934999465942383,22.399999618530273,1289400.0
2001-12-04,22.684999465942383,22.700000762939453,22.510000228881836,22.549999237060547,773600.0
2001-12-05,22.575000762939453,22.735000610351562,22.469999313354492,22.625,1212400.0
2001-12-06,22.885000228881836,23.049999237060547,22.700000762939453,22.71500015258789,847200.0
2001-12-07,22.600000381469727,22.850000381469727,22.454999923706055,22.5,582200.0
2001-12-10,22.520000457763672,22.989999771118164,22.514999389648438,22.825000762939453,513800.0
2001-12-11,22.139999389648438,22.545000076293945,22.1299991607666,22.5,985200.0
2001-12-12,22.0049991607666,22.360000610351562,21.950000762939453,22.174999237060547,1265600.0
2001-12-13,22.1299991607666,22.5,22.084999084472656,22.190000534057617,805600.0
2001-12-14,22.25,22.329999923706055,21.975000381469727,21.975000381469727,419200.0
2001-12-17,22.375,22.489999771118164,22.149999618530273,22.149999618530273,478200.0
2001-12-18,22.344999313354492,22.475000381469727,22.049999237060547,22.065000534057617,520200.0
2001-12-19,22.079999923706055,22.125,21.84000015258789,22.024999618530273,813200.0
2001-12-20,22.024999618530273,22.094999313354492,21.860000610351562,21.90999984741211,699600.0
2001-12-21,22.524999618530273,22.524999618530273,22.100000381469727,22.100000381469727,1201600.0
2001-12-24,22.549999237060547,22.600000381469727,22.4950008392334,22.600000381469727,258800.0
2001-12-26,22.5,22.56999969482422,22.450000762939453,22.450000762939453,200000.0
2001-12-27,22.299999237060547,22.5,22.299999237060547,22.299999237060547,715400.0
2001-12-28,22.969999313354492,23.05500030517578,22.549999237060547,22.549999237060547,1453200.0
2001-12-31,23.299999237060547,23.475000381469727,22.850000381469727,22.850000381469727,1005800.0
2002-01-02,22.915000915527344,23.0,22.700000762939453,23.0,1298000.0
2002-01-03,22.875,23.084999084472656,22.790000915527344,22.850000381469727,644600.0
2002-01-04,22.540000915527344,22.700000762939453,22.299999237060547,22.700000762939453,1138800.0
2002-01-07,22.375,22.485000610351562,22.280000686645508,22.325000762939453,552600.0
2002-01-08,22.1200008392334,22.25,21.985000610351562,22.204999923706055,1000000.0
2002-01-09,22.415000915527344,22.565000534057617,22.19499969482422,22.200000762939453,2250600.0
2002-01-10,22.645000457763672,22.729999542236328,22.329999923706055,22.415000915527344,979000.0
2002-01-11,22.850000381469727,22.975000381469727,22.7549991607666,22.875,1614000.0
2002-01-14,22.725000381469727,22.81999969482422,22.530000686645508,22.71500015258789,973600.0
2002-01-15,22.5,22.649999618530273,22.424999237060547,22.5,814000.0
2002-01-16,22.274999618530273,22.639999389648438,22.274999618530273,22.389999389648438,888400.0
2002-01-17,22.549999237060547,22.6200008392334,22.350000381469727,22.375,730400.0
2002-01-18,22.520000457763672,22.649999618530273,22.399999618530273,22.424999237060547,1126000.0
2002-01-22,22.850000381469727,22.989999771118164,22.774999618530273,22.850000381469727,1170400.0
2002-01-23,23.1200008392334,23.229999542236328,22.790000915527344,22.850000381469727,769400.0
2002-01-24,23.024999618530273,23.174999237060547,22.899999618530273,23.03499984741211,1572600.0
2002-01-25,22.385000228881836,22.549999237060547,22.344999313354492,22.399999618530273,1165200.0
2002-01-28,22.200000762939453,22.2549991607666,22.0,22.25,1510400.0
2002-01-29,21.924999237060547,22.28499984741211,21.90999984741211,22.200000762939453,1026800.0
2002-01-30,22.375,22.389999389648438,21.860000610351562,21.924999237060547,1126600.0
2002-01-31,23.4950008392334,23.524999618530273,22.725000381469727,22.774999618530273,2160400.0
2002-02-01,23.8700008392334,24.0,23.649999618530273,23.875,2046600.0
2002-02-04,23.924999237060547,24.0,23.575000762939453,23.84000015258789,1268800.0
2002-02-05,24.25,24.450000762939453,24.100000381469727,24.174999237060547,2272000.0
2002-02-06,23.850000381469727,24.145000457763672,23.850000381469727,24.100000381469727,1379200.0
2002-02-07,24.0,24.155000686645508,23.825000762939453,23.854999542236328,946800.0
2002-02-08,24.110000610351562,24.15999984741211,23.850000381469727,24.084999084472656,785200.0
2002-02-11,24.450000762939453,24.649999618530273,24.06999969482422,24.149999618530273,1167400.0
2002-02-12,24.6299991607666,24.774999618530273,24.485000610351562,24.674999237060547,870800.0
2002-02-13,24.7549991607666,25.0,24.700000762939453,24.799999237060547,650800.0
2002-02-14,25.0049991607666,25.139999389648438,24.899999618530273,24.975000381469727,642400.0
2002-02-15,25.514999389648438,25.625,25.329999923706055,25.350000381469727,992200.0
2002-02-19,24.71500015258789,24.850000381469727,24.55500030517578,24.75,672600.0
2002-02-20,24.850000381469727,24.979999542236328,24.625,24.825000762939453,806800.0
2002-02-21,24.674999237060547,24.90999984741211,24.649999618530273,24.75,452400.0
2002-02-22,25.354999542236328,25.3799991607666,25.104999542236328,25.135000228881836,914000.0
2002-02-25,25.149999618530273,25.280000686645508,24.90999984741211,25.274999618530273,994800.0
2002-02-26,25.399999618530273,25.469999313354492,25.290000915527344,25.325000762939453,1568400.0
2002-02-27,25.639999389648438,25.875,25.549999237060547,25.579999923706055,928600.0
2002-02-28,25.489999771118164,25.75,25.405000686645508,25.40999984741211,971000.0
2002-03-01,26.0,26.0,25.5,25.614999771118164,821800.0
2002-03-04,25.815000534057617,25.934999465942383,25.34000015258789,25.3700008392334,1145400.0
2002-03-05,25.31999969482422,25.725000381469727,25.200000762939453,25.614999771118164,947800.0
2002-03-06,25.170000076293945,25.270000457763672,24.725000381469727,24.725000381469727,1719400.0
2002-03-07,24.850000381469727,25.100000381469727,24.774999618530273,25.024999618530273,908600.0
2002-03-08,25.0,25.100000381469727,24.8700008392334,25.049999237060547,2179000.0
2002-03-11,24.700000762939453,24.975000381469727,24.440000534057617,24.975000381469727,1039000.0
2002-03-12,24.78499984741211,24.78499984741211,24.3799991607666,24.475000381469727,1176200.0
2002-03-13,24.950000762939453,25.2549991607666,24.920000076293945,25.0,1473400.0
2002-03-14,24.68000030517578,24.889999389648438,24.674999237060547,24.75,1480000.0
2002-03-15,24.510000228881836,24.94499969482422,24.5049991607666,24.674999237060547,2246600.0
2002-03-18,24.954999923706055,25.014999389648438,24.610000610351562,24.6299991607666,1339800.0
2002-03-19,24.9950008392334,24.9950008392334,24.739999771118164,24.899999618530273,1032400.0
2002-03-20,24.575000762939453,24.975000381469727,24.520000457763672,24.844999313354492,806600.0
2002-03-21,24.469999313354492,24.524999618530273,24.225000381469727,24.5,695800.0
2002-03-22,24.565000534057617,24.75,24.530000686645508,24.625,821000.0
2002-03-25,24.450000762939453,24.799999237060547,24.424999237060547,24.700000762939453,892600.0
2002-03-26,24.28499984741211,24.649999618530273,24.184999465942383,24.604999542236328,982400.0
2002-03-27,24.600000381469727,24.65999984741211,24.299999237060547,24.299999237060547,530000.0
2002-03-28,24.795000076293945,24.950000762939453,24.764999389648438,24.84000015258789,551600.0
2002-04-01,25.024999618530273,25.165000915527344,24.850000381469727,24.895000457763672,393200.0
2002-04-02,24.950000762939453,25.03499984741211,24.8799991607666,25.030000686645508,1425600.0
2002-04-03,24.950000762939453,25.225000381469727,24.825000762939453,25.200000762939453,623800.0
2002-04-04,24.344999313354492,24.549999237060547,24.219999313354492,24.530000686645508,1714400.0
2002-04-05,24.635000228881836,24.989999771118164,24.625,24.860000610351562,924400.0
2002-04-08,24.399999618530273,24.424999237060547,24.299999237060547,24.375,1104200.0
2002-04-09,24.68000030517578,24.895000457763672,24.625,24.75,1321800.0
2002-04-10,25.700000762939453,25.834999084472656,25.389999389648438,25.424999237060547,2657800.0
2002-04-11,25.56999969482422,26.020000457763672,25.565000534057617,25.860000610351562,2097800.0
2002-04-12,25.549999237060547,25.684999465942383,25.5,25.575000762939453,1905800.0
2002-04-15,25.71500015258789,25.71500015258789,25.5,25.600000381469727,1533200.0
2002-04-16,25.424999237060547,25.450000762939453,25.135000228881836,25.44499969482422,1325200.0
2002-04-17,25.100000381469727,25.325000762939453,25.0,25.270000457763672,2066400.0
2002-04-18,24.479999542236328,25.084999084472656,24.31999969482422,25.024999618530273,5328200.0
2002-04-19,24.760000228881836,24.950000762939453,24.639999389648438,24.75,1835400.0
2002-04-22,25.09000015258789,25.100000381469727,24.954999923706055,24.959999084472656,1551400.0
2002-04-23,25.299999237060547,25.389999389648438,24.850000381469727,24.90999984741211,1607200.0
2002-04-24,25.204999923706055,25.700000762939453,25.200000762939453,25.5,1272400.0
2002-04-25,24.200000762939453,24.399999618530273,24.075000762939453,24.075000762939453,4601200.0
2002-04-26,24.325000762939453,24.524999618530273,24.274999618530273,24.299999237060547,2611600.0
2002-04-29,24.040000915527344,24.360000610351562,23.93000030517578,24.299999237060547,1486200.0
2002-04-30,23.274999618530273,23.739999771118164,23.274999618530273,23.739999771118164,3020800.0
2002-05-01,23.735000610351562,23.799999237060547,23.25,23.25,1853600.0
2002-05-02,23.28499984741211,23.674999237060547,23.125,23.610000610351562,2702200.0
2002-05-03,23.0,23.440000534057617,22.975000381469727,23.399999618530273,2048000.0
2002-05-06,22.93000030517578,23.024999618530273,22.774999618530273,22.825000762939453,1658400.0
2002-05-07,22.71500015258789,22.934999465942383,22.600000381469727,22.93000030517578,2521800.0
2002-05-08,23.110000610351562,23.30500030517578,23.0,23.075000762939453,2050000.0
2002-05-09,23.0,23.06999969482422,22.905000686645508,23.014999389648438,1467800.0
2002-05-10,22.420000076293945,23.0,22.25,22.975000381469727,2988400.0
2002-05-13,22.700000762939453,22.700000762939453,22.424999237060547,22.5,1643800.0
2002-05-14,22.655000686645508,22.69499969482422,22.399999618530273,22.600000381469727,1488200.0
2002-05-15,23.309999465942383,23.549999237060547,23.2450008392334,23.485000610351562,4528800.0
2002-05-16,23.25,23.579999923706055,23.100000381469727,23.530000686645508,2268600.0
2002-05-17,23.34000015258789,23.549999237060547,23.25,23.549999237060547,2226400.0
2002-05-20,23.604999542236328,23.854999542236328,23.469999313354492,23.524999618530273,2406400.0
2002-05-21,23.350000381469727,23.75,23.235000610351562,23.625,2227800.0
2002-05-22,23.274999618530273,23.3799991607666,23.139999389648438,23.225000381469727,1437200.0
2002-05-23,23.274999618530273,23.325000762939453,22.7549991607666,22.975000381469727,2436200.0
2002-05-24,22.68000030517578,22.975000381469727,22.6299991607666,22.885000228881836,1202400.0
2002-05-28,22.6200008392334,22.649999618530273,22.375,22.475000381469727,1928400.0
2002-05-29,21.975000381469727,22.184999465942383,21.90999984741211,21.96500015258789,2239200.0
2002-05-30,22.165000915527344,22.165000915527344,21.65999984741211,21.774999618530273,2072000.0
2002-05-31,21.860000610351562,22.209999084472656,21.850000381469727,22.110000610351562,1911400.0
2002-06-03,21.780000686645508,22.200000762939453,21.674999237060547,22.1299991607666,1060600.0
2002-06-04,21.3799991607666,21.725000381469727,21.225000381469727,21.725000381469727,1599400.0
2002-06-05,21.575000762939453,21.975000381469727,21.395000457763672,21.899999618530273,2517000.0
2002-06-06,20.815000534057617,21.25,20.75,21.25,2212400.0
2002-06-07,20.950000762939453,20.950000762939453,20.360000610351562,20.424999237060547,3155800.0
2002-06-10,21.360000610351562,21.770000457763672,20.975000381469727,20.975000381469727,2128000.0
2002-06-11,20.924999237060547,21.385000228881836,20.899999618530273,21.344999313354492,2495200.0
2002-06-12,20.600000381469727,20.825000762939453,20.475000381469727,20.549999237060547,3821800.0
2002-06-13,20.18000030517578,20.649999618530273,20.094999313354492,20.600000381469727,2387400.0
2002-06-14,20.5,20.56999969482422,19.559999465942383,19.825000762939453,1542000.0
2002-06-17,21.5049991607666,21.700000762939453,20.665000915527344,20.665000915527344,2238000.0
2002-06-18,21.225000381469727,21.2549991607666,20.7549991607666,20.899999618530273,1878400.0
2002-06-19,20.399999618530273,20.825000762939453,20.399999618530273,20.649999618530273,2194600.0
2002-06-20,19.854999542236328,20.475000381469727,19.844999313354492,20.399999618530273,1726200.0
2002-06-21,20.174999237060547,21.0,19.854999542236328,19.854999542236328,3327000.0
2002-06-24,20.110000610351562,20.149999618530273,19.59000015258789,20.049999237060547,1827600.0
2002-06-25,19.905000686645508,20.625,19.809999465942383,20.299999237060547,2460200.0
2002-06-26,20.795000076293945,20.905000686645508,20.219999313354492,20.225000381469727,2372000.0
2002-06-27,20.610000610351562,20.834999084472656,20.299999237060547,20.834999084472656,2112200.0
2002-06-28,20.5,20.809999465942383,20.5,20.674999237060547,1725400.0
2002-07-01,20.0,20.649999618530273,19.875,20.575000762939453,2874400.0
2002-07-02,19.329999923706055,19.850000381469727,19.075000762939453,19.75,2775000.0
2002-07-03,18.954999923706055,19.024999618530273,18.6200008392334,18.81999969482422,2341600.0
2002-07-05,19.8799991607666,19.969999313354492,19.475000381469727,19.5,1365200.0
2002-07-08,20.100000381469727,20.395000457763672,19.93000030517578,20.059999465942383,1979400.0
2002-07-09,19.80500030517578,20.645000457763672,19.799999237060547,20.55500030517578,5390000.0
2002-07-10,18.46500015258789,20.475000381469727,18.125,19.700000762939453,6436800.0
2002-07-11,18.799999237060547,18.799999237060547,18.274999618530273,18.475000381469727,4298200.0
2002-07-12,18.270000457763672,18.614999771118164,18.1200008392334,18.364999771118164,1966400.0
2002-07-15,17.850000381469727,18.399999618530273,17.0049991607666,18.399999618530273,3605400.0
2002-07-16,18.079999923706055,18.53499984741211,17.364999771118164,17.375,3005600.0
2002-07-17,18.5049991607666,18.75,17.950000762939453,18.125,2420200.0
2002-07-18,18.5049991607666,19.100000381469727,18.149999618530273,18.25,3181800.0
2002-07-19,17.065000534057617,17.899999618530273,17.059999465942383,17.524999618530273,4193800.0
2002-07-22,16.700000762939453,17.1299991607666,16.024999618530273,16.75,3527800.0
2002-07-23,15.875,16.2450008392334,15.6899995803833,15.75,3598200.0
2002-07-24,16.700000762939453,16.799999237060547,14.949999809265137,14.949999809265137,3674800.0
2002-07-25,16.75,16.81999969482422,15.625,15.6850004196167,3538400.0
2002-07-26,17.149999618530273,17.174999237060547,16.75,16.850000381469727,2437400.0
2002-07-29,18.424999237060547,18.59000015258789,17.93000030517578,17.940000534057617,3893800.0
2002-07-30,18.299999237060547,18.5,17.875,18.375,1815800.0
2002-07-31,18.295000076293945,18.309999465942383,17.584999084472656,17.725000381469727,1864600.0
2002-08-01,17.950000762939453,18.209999084472656,17.549999237060547,18.149999618530273,2571000.0
2002-08-02,19.0,19.0,18.049999237060547,18.049999237060547,4086000.0
2002-08-05,17.799999237060547,18.600000381469727,17.774999618530273,18.549999237060547,2025600.0
2002-08-06,17.360000610351562,17.44499969482422,16.700000762939453,16.774999618530273,5965600.0
2002-08-07,17.5,17.5,16.815000534057617,16.875,3068800.0
2002-08-08,18.459999084472656,18.770000457763672,17.56999969482422,17.56999969482422,3087200.0
2002-08-09,18.19499969482422,18.579999923706055,17.825000762939453,17.924999237060547,2145000.0
2002-08-12,18.704999923706055,18.885000228881836,18.399999618530273,18.450000762939453,2309800.0
2002-08-13,17.895000457763672,18.334999084472656,17.850000381469727,18.174999237060547,1267800.0
2002-08-14,18.25,18.299999237060547,17.674999237060547,17.924999237060547,1668600.0
2002-08-15,18.05500030517578,18.350000381469727,17.954999923706055,18.2549991607666,1515800.0
2002-08-16,18.5,18.829999923706055,18.125,18.174999237060547,2671000.0
2002-08-19,15.489999771118164,16.350000381469727,15.350000381469727,15.75,14495800.0
2002-08-20,14.824999809265137,15.300000190734863,14.555000305175781,15.175000190734863,7030400.0
2002-08-21,15.199999809265137,15.600000381469727,14.925000190734863,15.59000015258789,4505400.0
2002-08-22,15.074999809265137,15.149999618530273,15.0,15.100000381469727,3056600.0
2002-08-23,15.170000076293945,15.449999809265137,15.0,15.125,2970200.0
2002-08-26,15.28499984741211,15.324999809265137,15.140000343322754,15.25,1315400.0
2002-08-27,14.774999618530273,15.289999961853027,14.774999618530273,15.28499984741211,1655600.0
2002-08-28,14.649999618530273,14.984999656677246,14.449999809265137,14.869999885559082,1151800.0
2002-08-29,14.725000381469727,14.975000381469727,14.225000381469727,14.225000381469727,1618400.0
2002-08-30,14.574999809265137,14.595000267028809,14.149999618530273,14.265000343322754,2011800.0
2002-09-03,14.579999923706055,15.350000381469727,14.569999694824219,15.25,3227200.0
2002-09-04,15.375,15.375,14.90999984741211,15.0,2672800.0
2002-09-05,15.25,15.399999618530273,15.074999809265137,15.25,4335000.0
2002-09-06,15.585000038146973,16.0,15.425000190734863,16.0,2514600.0
2002-09-09,16.075000762939453,16.075000762939453,15.595000267028809,15.65999984741211,2287400.0
2002-09-10,15.960000038146973,16.05500030517578,15.755000114440918,15.805000305175781,1738600.0
2002-09-11,15.8149995803833,16.065000534057617,15.739999771118164,16.024999618530273,708200.0
2002-09-12,15.574999809265137,15.904999732971191,15.515000343322754,15.835000038146973,934800.0
2002-09-13,15.399999618530273,15.595000267028809,15.210000038146973,15.449999809265137,1757600.0
2002-09-16,15.380000114440918,15.489999771118164,15.175000190734863,15.385000228881836,861000.0
2002-09-17,15.140000343322754,15.625,15.100000381469727,15.614999771118164,1030000.0
2002-09-18,15.109999656677246,15.289999961853027,15.0,15.050000190734863,1642200.0
2002-09-19,14.680000305175781,14.875,14.399999618530273,14.725000381469727,2268000.0
2002-09-20,14.774999618530273,15.3149995803833,14.75,15.244999885559082,3840400.0
2002-09-23,14.699999809265137,14.75,14.199999809265137,14.399999618530273,3845400.0
2002-09-24,15.319999694824219,15.524999618530273,14.0,14.020000457763672,7695200.0
2002-09-25,15.055000305175781,15.5,14.675000190734863,14.899999618530273,7310400.0
2002-09-26,15.59000015258789,15.779999732971191,15.25,15.375,3009200.0
2002-09-27,15.5,16.059999465942383,15.5,15.904999732971191,2665200.0
2002-09-30,15.28499984741211,15.489999771118164,14.890000343322754,15.489999771118164,1304800.0
2002-10-01,16.024999618530273,16.06999969482422,15.449999809265137,15.699999809265137,2059200.0
2002-10-02,16.229999542236328,16.790000915527344,16.19499969482422,16.389999389648438,2969000.0
2002-10-03,16.68000030517578,17.03499984741211,16.549999237060547,16.725000381469727,2723400.0
2002-10-04,16.149999618530273,16.524999618530273,15.925000190734863,16.114999771118164,2421200.0
2002-10-07,15.84000015258789,16.075000762939453,15.725000381469727,15.899999618530273,1795000.0
2002-10-08,15.489999771118164,15.84000015258789,15.079999923706055,15.84000015258789,2280000.0
2002-10-09,15.609999656677246,15.675000190734863,15.300000190734863,15.329999923706055,2087200.0
2002-10-10,15.6899995803833,15.8149995803833,15.425000190734863,15.585000038146973,3243800.0
2002-10-11,16.274999618530273,16.450000762939453,15.800000190734863,16.0,1639800.0
2002-10-14,18.299999237060547,18.989999771118164,18.0049991607666,18.989999771118164,6351400.0
2002-10-15,18.299999237060547,18.450000762939453,18.1200008392334,18.299999237060547,2777600.0
2002-10-16,17.625,17.875,17.510000228881836,17.729999542236328,2512600.0
2002-10-17,18.665000915527344,18.915000915527344,18.350000381469727,18.524999618530273,2364600.0
2002-10-18,18.674999237060547,18.674999237060547,18.290000915527344,18.459999084472656,2136600.0
2002-10-21,18.559999465942383,18.575000762939453,17.93000030517578,18.040000915527344,1300600.0
2002-10-22,18.25,18.295000076293945,17.950000762939453,18.125,1522800.0
2002-10-23,18.200000762939453,18.274999618530273,17.674999237060547,18.174999237060547,1758000.0
2002-10-24,17.975000381469727,18.600000381469727,17.969999313354492,18.274999618530273,1618800.0
2002-10-25,18.7549991607666,18.799999237060547,18.075000762939453,18.4950008392334,1231800.0
2002-10-28,18.31999969482422,18.649999618530273,18.290000915527344,18.6299991607666,1109000.0
2002-10-29,18.200000762939453,18.440000534057617,17.7549991607666,18.364999771118164,963000.0
2002-10-30,18.514999389648438,18.530000686645508,17.934999465942383,18.024999618530273,920800.0
2002-10-31,18.774999618530273,19.075000762939453,18.375,18.639999389648438,1624000.0
2002-11-01,17.709999084472656,18.325000762939453,17.350000381469727,18.299999237060547,6591200.0
2002-11-04,17.299999237060547,17.875,17.094999313354492,17.875,4940400.0
2002-11-05,17.610000610351562,17.825000762939453,17.350000381469727,17.350000381469727,2422200.0
2002-11-06,17.600000381469727,17.94499969482422,17.424999237060547,17.8700008392334,4212600.0
2002-11-07,18.530000686645508,18.625,18.299999237060547,18.450000762939453,2495600.0
2002-11-08,19.875,19.905000686645508,19.5,19.655000686645508,2854000.0
2002-11-11,19.309999465942383,19.4950008392334,19.264999389648438,19.4950008392334,1563800.0
2002-11-12,19.68000030517578,19.850000381469727,19.6299991607666,19.799999237060547,1346800.0
2002-11-13,19.655000686645508,19.959999084472656,19.399999618530273,19.674999237060547,2114200.0
2002-11-14,19.8700008392334,19.885000228881836,19.690000534057617,19.875,1387000.0
2002-11-15,20.114999771118164,20.1200008392334,19.719999313354492,19.84000015258789,900800.0
2002-11-18,19.850000381469727,20.239999771118164,19.850000381469727,20.225000381469727,1415200.0
2002-11-19,19.834999084472656,20.075000762939453,19.829999923706055,19.854999542236328,814800.0
2002-11-20,19.81999969482422,19.8700008392334,19.475000381469727,19.5,1244000.0
2002-11-21,19.969999313354492,20.0,19.78499984741211,19.834999084472656,1127000.0
2002-11-22,19.56999969482422,19.950000762939453,19.514999389648438,19.655000686645508,1350000.0
2002-11-25,19.469999313354492,19.625,18.969999313354492,19.075000762939453,2698200.0
2002-11-26,18.774999618530273,19.2450008392334,18.75,19.110000610351562,1418200.0
2002-11-27,19.19499969482422,19.350000381469727,19.065000534057617,19.1200008392334,1352000.0
2002-11-29,18.920000076293945,19.15999984741211,18.905000686645508,19.15999984741211,682800.0
2002-12-02,19.049999237060547,19.145000457763672,18.809999465942383,18.934999465942383,1260600.0
2002-12-03,18.815000534057617,19.235000610351562,18.815000534057617,19.1200008392334,1069000.0
2002-12-04,19.0,19.065000534057617,18.799999237060547,18.875,1708000.0
2002-12-05,18.43000030517578,18.80500030517578,18.405000686645508,18.799999237060547,3631600.0
2002-12-06,18.05500030517578,18.31999969482422,18.014999389648438,18.149999618530273,2988800.0
2002-12-09,17.979999542236328,18.25,17.90999984741211,18.165000915527344,1724800.0
2002-12-10,17.875,18.09000015258789,17.649999618530273,18.040000915527344,1900400.0
2002-12-11,18.19499969482422,18.299999237060547,17.989999771118164,17.989999771118164,1897800.0
2002-12-12,18.299999237060547,18.475000381469727,18.170000076293945,18.184999465942383,1047200.0
2002-12-13,18.125,18.44499969482422,18.075000762939453,18.075000762939453,1386600.0
2002-12-16,18.440000534057617,18.489999771118164,18.024999618530273,18.05500030517578,852400.0
2002-12-17,18.05500030517578,18.489999771118164,17.844999313354492,18.454999923706055,1944600.0
2002-12-18,17.604999542236328,17.725000381469727,17.440000534057617,17.440000534057617,2116800.0
2002-12-19,17.704999923706055,17.790000915527344,17.450000762939453,17.450000762939453,1265400.0
2002-12-20,17.844999313354492,18.049999237060547,17.575000762939453,17.649999618530273,1623600.0
2002-12-23,18.065000534057617,18.149999618530273,17.674999237060547,17.674999237060547,1044000.0
2002-12-24,18.524999618530273,18.545000076293945,18.200000762939453,18.200000762939453,943600.0
2002-12-26,17.93000030517578,18.329999923706055,17.875,18.024999618530273,2522600.0
2002-12-27,17.530000686645508,17.670000076293945,17.40999984741211,17.670000076293945,2257200.0
2002-12-30,17.520000457763672,17.645000457763672,17.420000076293945,17.549999237060547,904800.0
2002-12-31,17.545000076293945,17.700000762939453,17.5,17.674999237060547,1436600.0
2003-01-02,17.440000534057617,17.469999313354492,17.30500030517578,17.46500015258789,1708000.0
2003-01-03,17.475000381469727,17.559999465942383,17.424999237060547,17.44499969482422,1227600.0
2003-01-06,17.510000228881836,17.600000381469727,17.395000457763672,17.475000381469727,1725200.0
2003-01-07,16.985000610351562,17.174999237060547,16.93000030517578,17.125,2363400.0
2003-01-08,16.594999313354492,16.600000381469727,16.424999237060547,16.469999313354492,2045400.0
2003-01-09,16.56999969482422,16.860000610351562,15.925000190734863,16.860000610351562,4325000.0
2003-01-10,16.854999542236328,16.9950008392334,16.7549991607666,16.7549991607666,1055400.0
2003-01-13,16.735000610351562,16.825000762939453,16.4950008392334,16.7549991607666,778800.0
2003-01-14,16.719999313354492,16.834999084472656,16.565000534057617,16.739999771118164,589200.0
2003-01-15,16.739999771118164,16.895000457763672,16.65999984741211,16.774999618530273,1599600.0
2003-01-16,16.739999771118164,16.825000762939453,16.625,16.729999542236328,927800.0
2003-01-17,16.774999618530273,16.8799991607666,16.670000076293945,16.670000076293945,2094000.0
2003-01-21,16.360000610351562,16.56999969482422,16.360000610351562,16.450000762939453,833400.0
2003-01-22,15.994999885559082,16.25,15.975000381469727,16.084999084472656,1369200.0
2003-01-23,15.795000076293945,16.204999923706055,15.595000267028809,16.125,1600200.0
2003-01-24,15.274999618530273,15.65999984741211,15.25,15.59000015258789,1413400.0
2003-01-27,15.015000343322754,15.09000015258789,14.770000457763672,14.96500015258789,1312200.0
2003-01-28,15.329999923706055,15.46500015258789,14.845000267028809,15.109999656677246,1583000.0
2003-01-29,16.239999771118164,16.239999771118164,15.329999923706055,15.420000076293945,2166000.0
2003-01-30,16.875,17.209999084472656,16.764999389648438,16.854999542236328,6122000.0
2003-01-31,17.170000076293945,17.399999618530273,16.78499984741211,17.049999237060547,3008000.0
2003-02-03,17.1200008392334,17.174999237060547,17.0,17.049999237060547,1562600.0
2003-02-04,16.760000228881836,16.989999771118164,16.700000762939453,16.75,2441800.0
2003-02-05,16.915000915527344,17.100000381469727,16.674999237060547,17.030000686645508,1710200.0
2003-02-06,16.989999771118164,18.1299991607666,16.649999618530273,18.1299991607666,1979000.0
2003-02-07,16.7450008392334,16.834999084472656,16.625,16.690000534057617,2012600.0
2003-02-10,17.014999389648438,17.125,16.770000457763672,17.049999237060547,1694200.0
2003-02-11,17.155000686645508,17.325000762939453,17.040000915527344,17.25,1263200.0
2003-02-12,17.125,17.274999618530273,17.075000762939453,17.075000762939453,1546800.0
2003-02-13,16.954999923706055,16.975000381469727,16.674999237060547,16.93000030517578,1618600.0
2003-02-14,17.274999618530273,17.395000457763672,16.950000762939453,16.959999084472656,1269600.0
2003-02-18,17.56999969482422,17.684999465942383,17.209999084472656,17.225000381469727,1540800.0
2003-02-19,17.204999923706055,17.350000381469727,17.049999237060547,17.350000381469727,1593400.0
2003-02-20,17.219999313354492,17.274999618530273,16.9950008392334,17.225000381469727,919000.0
2003-02-21,17.21500015258789,17.424999237060547,16.850000381469727,17.225000381469727,1477800.0
2003-02-24,16.625,17.05500030517578,16.594999313354492,16.975000381469727,1714200.0
2003-02-25,16.450000762939453,16.5,16.065000534057617,16.375,2157800.0
2003-02-26,16.03499984741211,16.344999313354492,15.975000381469727,16.049999237060547,1944800.0
2003-02-27,15.875,16.030000686645508,15.520000457763672,15.875,3013800.0
2003-02-28,16.059999465942383,16.200000762939453,15.789999961853027,15.8149995803833,1499400.0
2003-03-03,16.479999542236328,16.649999618530273,16.350000381469727,16.53499984741211,1855200.0
2003-03-04,16.229999542236328,16.479999542236328,16.229999542236328,16.479999542236328,805400.0
2003-03-05,16.299999237060547,16.510000228881836,16.174999237060547,16.329999923706055,871000.0
2003-03-06,16.100000381469727,16.299999237060547,15.904999732971191,15.960000038146973,839800.0
2003-03-07,16.219999313354492,16.315000534057617,16.024999618530273,16.075000762939453,921800.0
2003-03-10,15.630000114440918,15.899999618530273,15.600000381469727,15.645000457763672,1753600.0
2003-03-11,15.375,15.600000381469727,15.21500015258789,15.25,2733400.0
2003-03-12,14.989999771118164,15.039999961853027,14.704999923706055,14.925000190734863,3408400.0
2003-03-13,15.835000038146973,15.835000038146973,15.114999771118164,15.324999809265137,3154400.0
2003-03-14,15.760000228881836,15.944999694824219,15.71500015258789,15.819999694824219,3225800.0
2003-03-17,16.28499984741211,16.674999237060547,15.614999771118164,15.649999618530273,2960800.0
2003-03-18,16.364999771118164,16.43000030517578,16.1200008392334,16.290000915527344,2243600.0
2003-03-19,17.25,17.274999618530273,16.93000030517578,17.0,4530000.0
2003-03-20,17.295000076293945,17.5,16.989999771118164,17.125,2881200.0
2003-03-21,17.825000762939453,17.975000381469727,17.600000381469727,17.729999542236328,2402000.0
2003-03-24,17.145000457763672,17.5,17.145000457763672,17.399999618530273,1440200.0
2003-03-25,17.579999923706055,17.75,17.165000915527344,17.225000381469727,977600.0
2003-03-26,17.875,18.020000457763672,17.579999923706055,17.639999389648438,1373400.0
2003-03-27,17.540000915527344,17.75,17.344999313354492,17.53499984741211,1025400.0
2003-03-28,17.295000076293945,17.475000381469727,17.125,17.174999237060547,1096800.0
2003-03-31,17.155000686645508,17.3700008392334,16.8799991607666,17.225000381469727,1050200.0
2003-04-01,17.655000686645508,17.700000762939453,17.225000381469727,17.329999923706055,1370200.0
2003-04-02,17.875,18.065000534057617,17.764999389648438,17.825000762939453,3194400.0
2003-04-03,17.174999237060547,17.354999542236328,17.049999237060547,17.104999542236328,3969600.0
2003-04-04,17.459999084472656,17.645000457763672,17.25,17.56999969482422,2750400.0
2003-04-07,18.0049991607666,18.235000610351562,18.0,18.084999084472656,4140600.0
2003-04-08,18.149999618530273,18.200000762939453,17.950000762939453,18.139999389648438,1560600.0
2003-04-09,17.899999618530273,18.204999923706055,17.81999969482422,18.149999618530273,3197200.0
2003-04-10,17.360000610351562,17.899999618530273,17.299999237060547,17.899999618530273,3239400.0
2003-04-11,17.25,17.5049991607666,17.149999618530273,17.375,2794400.0
2003-04-14,17.69499969482422,17.71500015258789,17.420000076293945,17.5,1007400.0
2003-04-15,17.729999542236328,17.94499969482422,17.71500015258789,17.81999969482422,1476000.0
2003-04-16,17.25,17.600000381469727,17.25,17.524999618530273,1237600.0
2003-04-17,17.545000076293945,17.549999237060547,17.225000381469727,17.364999771118164,1113200.0
2003-04-21,17.415000915527344,17.684999465942383,17.415000915527344,17.5,978200.0
2003-04-22,18.139999389648438,18.15999984741211,17.325000762939453,17.325000762939453,2042800.0
2003-04-23,18.915000915527344,18.920000076293945,18.225000381469727,18.225000381469727,4893200.0
2003-04-24,19.104999542236328,19.260000228881836,18.809999465942383,18.915000915527344,5567800.0
2003-04-25,18.985000610351562,19.149999618530273,18.739999771118164,19.104999542236328,3341400.0
2003-04-28,19.479999542236328,19.4950008392334,19.084999084472656,19.125,2666600.0
2003-04-29,19.5,19.5,18.825000762939453,19.479999542236328,3350400.0
2003-04-30,19.934999465942383,20.045000076293945,19.649999618530273,19.674999237060547,6754200.0
2003-05-01,20.3799991607666,20.43000030517578,19.924999237060547,19.934999465942383,7541600.0
2003-05-02,20.7549991607666,20.809999465942383,20.204999923706055,20.225000381469727,7070000.0
2003-05-05,21.524999618530273,21.825000762939453,20.950000762939453,20.989999771118164,13739400.0
2003-05-06,20.75,20.979999542236328,20.725000381469727,20.825000762939453,12340400.0
2003-05-07,20.329999923706055,20.75,20.325000762939453,20.75,5005800.0
2003-05-08,20.204999923706055,20.364999771118164,20.079999923706055,20.2549991607666,3532400.0
2003-05-09,20.270000457763672,20.399999618530273,19.924999237060547,20.024999618530273,2487000.0
2003-05-12,20.700000762939453,20.825000762939453,20.325000762939453,20.334999084472656,2685600.0
2003-05-13,20.850000381469727,20.975000381469727,20.610000610351562,20.700000762939453,2987400.0
2003-05-14,21.100000381469727,21.325000762939453,21.040000915527344,21.325000762939453,1633400.0
2003-05-15,21.559999465942383,21.625,21.405000686645508,21.5,2827800.0
2003-05-16,21.950000762939453,22.024999618530273,21.850000381469727,21.875,3141600.0
2003-05-19,20.899999618530273,21.774999618530273,20.899999618530273,21.75,5304200.0
2003-05-20,20.549999237060547,20.799999237060547,20.549999237060547,20.635000228881836,4148600.0
2003-05-21,20.459999084472656,20.565000534057617,20.125,20.395000457763672,3806000.0
2003-05-22,20.875,20.975000381469727,20.329999923706055,20.350000381469727,3440600.0
2003-05-23,20.424999237060547,20.594999313354492,20.260000228881836,20.440000534057617,2660200.0
2003-05-27,20.899999618530273,21.010000228881836,20.309999465942383,20.344999313354492,1464800.0
2003-05-28,20.850000381469727,21.079999923706055,20.809999465942383,20.950000762939453,1243000.0
2003-05-29,20.7549991607666,21.020000457763672,20.639999389648438,20.700000762939453,1379000.0
2003-05-30,20.6200008392334,20.68000030517578,20.540000915527344,20.600000381469727,1685800.0
2003-06-02,20.5,21.125,20.399999618530273,20.6200008392334,2676200.0
2003-06-03,20.825000762939453,20.825000762939453,20.53499984741211,20.59000015258789,2007200.0
2003-06-04,21.104999542236328,21.145000457763672,20.594999313354492,20.639999389648438,2026600.0
2003-06-05,22.21500015258789,22.295000076293945,21.274999618530273,21.31999969482422,5426800.0
2003-06-06,22.3799991607666,22.795000076293945,22.375,22.524999618530273,4610400.0
2003-06-09,21.899999618530273,22.385000228881836,21.809999465942383,21.950000762939453,1592400.0
2003-06-10,22.18000030517578,22.315000534057617,22.049999237060547,22.25,1555600.0
2003-06-11,22.55500030517578,22.600000381469727,22.024999618530273,22.114999771118164,1756400.0
2003-06-12,22.424999237060547,22.489999771118164,22.274999618530273,22.475000381469727,1539200.0
2003-06-13,22.100000381469727,22.389999389648438,22.049999237060547,22.3700008392334,1187800.0
2003-06-16,22.469999313354492,22.545000076293945,22.270000457763672,22.299999237060547,1696200.0
2003-06-17,22.834999084472656,23.0,22.625,22.725000381469727,4112400.0
2003-06-18,22.774999618530273,23.040000915527344,22.6200008392334,22.645000457763672,3287000.0
2003-06-19,22.079999923706055,22.774999618530273,21.9950008392334,22.774999618530273,2836000.0
2003-06-20,21.604999542236328,21.875,21.4950008392334,21.854999542236328,3429400.0
2003-06-23,21.139999389648438,21.325000762939453,21.075000762939453,21.280000686645508,3224600.0
2003-06-24,21.045000076293945,21.174999237060547,20.924999237060547,21.06999969482422,1658200.0
2003-06-25,20.760000228881836,21.045000076293945,20.709999084472656,20.915000915527344,1814600.0
2003-06-26,20.78499984741211,20.81999969482422,20.524999618530273,20.540000915527344,1737000.0
2003-06-27,20.43000030517578,20.770000457763672,20.350000381469727,20.6200008392334,1659400.0
2003-06-30,20.385000228881836,20.65999984741211,20.315000534057617,20.610000610351562,2730400.0
2003-07-01,20.165000915527344,20.21500015258789,19.8700008392334,20.135000228881836,2951800.0
2003-07-02,20.489999771118164,20.4950008392334,20.145000457763672,20.290000915527344,3068600.0
2003-07-03,20.90999984741211,21.155000686645508,20.850000381469727,21.0,2388200.0
2003-07-07,20.899999618530273,21.5,20.899999618530273,21.149999618530273,5705000.0
2003-07-08,20.950000762939453,21.135000228881836,20.299999237060547,20.75,10780400.0
2003-07-09,21.280000686645508,21.4950008392334,20.145000457763672,20.489999771118164,17033600.0
2003-07-10,20.924999237060547,21.045000076293945,20.829999923706055,20.829999923706055,5455400.0
2003-07-11,21.049999237060547,21.18000030517578,20.84000015258789,20.860000610351562,3750200.0
2003-07-14,20.875,21.110000610351562,20.674999237060547,20.760000228881836,3113000.0
2003-07-15,19.899999618530273,20.315000534057617,19.815000534057617,20.274999618530273,5465600.0
2003-07-16,19.895000457763672,20.05500030517578,19.770000457763672,20.024999618530273,3536600.0
2003-07-17,19.6299991607666,19.68000030517578,19.485000610351562,19.575000762939453,3152600.0
2003-07-18,19.75,19.84000015258789,19.475000381469727,19.719999313354492,1799600.0
2003-07-21,19.475000381469727,19.75,19.364999771118164,19.75,1099000.0
2003-07-22,19.399999618530273,19.795000076293945,19.399999618530273,19.774999618530273,1676400.0
2003-07-23,20.174999237060547,20.350000381469727,19.719999313354492,19.950000762939453,1959400.0
2003-07-24,20.28499984741211,20.674999237060547,20.280000686645508,20.350000381469727,2733800.0
2003-07-25,20.639999389648438,20.639999389648438,20.350000381469727,20.489999771118164,1307200.0
2003-07-28,20.225000381469727,20.389999389648438,19.795000076293945,20.364999771118164,1960000.0
2003-07-29,20.420000076293945,20.594999313354492,19.895000457763672,19.924999237060547,2453200.0
2003-07-30,20.475000381469727,20.545000076293945,20.25,20.299999237060547,1898400.0
2003-07-31,20.110000610351562,20.375,20.059999465942383,20.219999313354492,2036000.0
2003-08-01,19.700000762939453,20.079999923706055,19.700000762939453,20.075000762939453,1799000.0
2003-08-04,19.665000915527344,19.760000228881836,19.454999923706055,19.704999923706055,1541000.0
2003-08-05,19.649999618530273,20.0,19.625,19.725000381469727,1466000.0
2003-08-06,19.524999618530273,19.645000457763672,19.43000030517578,19.600000381469727,2798000.0
2003-08-07,20.100000381469727,20.135000228881836,19.450000762939453,19.5,2832400.0
2003-08-08,20.31999969482422,20.424999237060547,20.165000915527344,20.274999618530273,1547400.0
2003-08-11,20.149999618530273,20.184999465942383,19.93000030517578,20.030000686645508,761400.0
2003-08-12,20.450000762939453,20.575000762939453,20.209999084472656,20.299999237060547,2519200.0
2003-08-13,20.75,21.100000381469727,20.674999237060547,20.940000534057617,7012600.0
2003-08-14,21.225000381469727,21.415000915527344,20.979999542236328,21.0,3472400.0
2003-08-15,21.010000228881836,21.03499984741211,20.850000381469727,21.024999618530273,1365000.0
2003-08-18,20.834999084472656,20.940000534057617,20.729999542236328,20.93000030517578,1986200.0
2003-08-19,20.5,20.725000381469727,20.440000534057617,20.579999923706055,2585800.0
2003-08-20,20.299999237060547,20.299999237060547,20.125,20.19499969482422,1742800.0
2003-08-21,19.649999618530273,19.864999771118164,19.645000457763672,19.770000457763672,3640800.0
2003-08-22,19.225000381469727,19.334999084472656,19.1299991607666,19.274999618530273,3285600.0
2003-08-25,19.329999923706055,19.44499969482422,19.1200008392334,19.200000762939453,1480200.0
2003-08-26,19.725000381469727,19.864999771118164,19.334999084472656,19.375,3563400.0
2003-08-27,20.239999771118164,20.354999542236328,19.795000076293945,19.920000076293945,4660600.0
2003-08-28,20.375,20.475000381469727,20.21500015258789,20.2549991607666,3777600.0
2003-08-29,19.825000762939453,20.375,19.610000610351562,20.219999313354492,2285400.0
2003-09-02,19.875,19.975000381469727,19.729999542236328,19.899999618530273,6492800.0
2003-09-03,20.610000610351562,20.719999313354492,20.135000228881836,20.174999237060547,6050600.0
2003-09-04,20.84000015258789,20.895000457763672,20.635000228881836,20.69499969482422,3638000.0
2003-09-05,21.5,21.5,21.040000915527344,21.040000915527344,5816600.0
2003-09-08,21.30500030517578,21.565000534057617,21.135000228881836,21.200000762939453,3834200.0
2003-09-09,21.399999618530273,21.575000762939453,21.360000610351562,21.4950008392334,2083400.0
2003-09-10,21.600000381469727,21.729999542236328,21.524999618530273,21.670000076293945,1801800.0
2003-09-11,21.575000762939453,21.69499969482422,21.485000610351562,21.625,1813600.0
2003-09-12,21.59000015258789,21.65999984741211,21.415000915527344,21.479999542236328,922400.0
2003-09-15,21.260000228881836,21.540000915527344,21.25,21.520000457763672,1564600.0
2003-09-16,21.415000915527344,21.479999542236328,21.1299991607666,21.165000915527344,1187000.0
2003-09-17,21.645000457763672,21.674999237060547,21.424999237060547,21.434999465942383,1070400.0
2003-09-18,21.850000381469727,21.924999237060547,21.719999313354492,21.75,1635600.0
2003-09-19,21.8799991607666,22.045000076293945,21.80500030517578,22.0,1257400.0
2003-09-22,21.704999923706055,21.790000915527344,21.540000915527344,21.549999237060547,1093400.0
2003-09-23,21.674999237060547,21.924999237060547,21.65999984741211,21.760000228881836,1765800.0
2003-09-24,21.200000762939453,21.65999984741211,21.200000762939453,21.655000686645508,1479000.0
2003-09-25,21.479999542236328,21.530000686645508,21.354999542236328,21.5,2327400.0
2003-09-26,21.514999389648438,21.56999969482422,21.399999618530273,21.399999618530273,1521600.0
2003-09-29,21.450000762939453,21.565000534057617,21.290000915527344,21.5,863600.0
2003-09-30,21.700000762939453,21.700000762939453,21.399999618530273,21.665000915527344,1698800.0
2003-10-01,22.049999237060547,22.049999237060547,21.625,21.674999237060547,1849000.0
2003-10-02,22.15999984741211,22.34000015258789,20.315000534057617,20.315000534057617,5576800.0
2003-10-03,23.0049991607666,23.2450008392334,22.625,22.649999618530273,5880200.0
2003-10-06,22.764999389648438,22.989999771118164,22.735000610351562,22.799999237060547,1989200.0
2003-10-07,22.475000381469727,22.549999237060547,22.3799991607666,22.475000381469727,2589400.0
2003-10-08,22.485000610351562,22.575000762939453,22.270000457763672,22.575000762939453,1351800.0
2003-10-09,22.674999237060547,22.7549991607666,22.510000228881836,22.635000228881836,2707000.0
2003-10-10,22.670000076293945,22.729999542236328,22.579999923706055,22.68000030517578,2140000.0
2003-10-13,22.674999237060547,22.770000457763672,22.55500030517578,22.639999389648438,2757600.0
2003-10-14,23.075000762939453,23.075000762939453,22.719999313354492,22.719999313354492,2514000.0
2003-10-15,22.889999389648438,23.0,22.809999465942383,22.969999313354492,2585600.0
2003-10-16,23.059999465942383,23.184999465942383,22.924999237060547,22.924999237060547,1775200.0
2003-10-17,23.5,23.545000076293945,23.280000686645508,23.30500030517578,3195000.0
2003-10-20,23.625,23.674999237060547,23.46500015258789,23.53499984741211,1492200.0
2003-10-21,23.530000686645508,23.844999313354492,23.524999618530273,23.75,3420400.0
2003-10-22,23.184999465942383,23.565000534057617,23.184999465942383,23.530000686645508,3522000.0
2003-10-23,24.450000762939453,24.459999084472656,24.149999618530273,24.25,9203400.0
2003-10-24,24.31999969482422,24.434999465942383,24.084999084472656,24.204999923706055,3189400.0
2003-10-27,24.565000534057617,24.65999984741211,24.5,24.600000381469727,2214800.0
2003-10-28,24.735000610351562,24.739999771118164,24.30500030517578,24.344999313354492,1363000.0
2003-10-29,24.270000457763672,24.514999389648438,24.190000534057617,24.459999084472656,2449200.0
2003-10-30,24.125,24.600000381469727,24.100000381469727,24.575000762939453,3274000.0
2003-10-31,23.84000015258789,23.924999237060547,23.68000030517578,23.795000076293945,3650000.0
2003-11-03,23.5,23.93000030517578,23.40999984741211,23.924999237060547,2168200.0
2003-11-04,23.030000686645508,23.5,23.030000686645508,23.5,4840800.0
2003-11-05,22.899999618530273,23.204999923706055,22.844999313354492,23.100000381469727,4296600.0
2003-11-06,23.135000228881836,23.424999237060547,22.875,23.350000381469727,6499800.0
2003-11-07,22.834999084472656,23.53499984741211,22.829999923706055,23.475000381469727,10129000.0
2003-11-10,22.674999237060547,22.940000534057617,22.545000076293945,22.8799991607666,5047800.0
2003-11-11,23.05500030517578,23.165000915527344,22.90999984741211,23.075000762939453,5546800.0
2003-11-12,23.290000915527344,23.325000762939453,23.05500030517578,23.149999618530273,3250000.0
2003-11-13,23.850000381469727,24.030000686645508,23.489999771118164,23.5049991607666,5030200.0
2003-11-14,24.03499984741211,24.395000457763672,24.024999618530273,24.149999618530273,4607200.0
2003-11-17,23.875,24.020000457763672,23.700000762939453,24.020000457763672,2040400.0
2003-11-18,23.905000686645508,24.19499969482422,23.854999542236328,24.065000534057617,1687600.0
2003-11-19,23.09000015258789,23.649999618530273,23.040000915527344,23.625,7044000.0
2003-11-20,23.165000915527344,23.405000686645508,23.049999237060547,23.200000762939453,5101000.0
2003-11-21,23.229999542236328,23.274999618530273,22.96500015258789,23.21500015258789,3195800.0
2003-11-24,23.350000381469727,23.350000381469727,23.014999389648438,23.03499984741211,1922000.0
2003-11-25,22.81999969482422,23.25,22.690000534057617,23.200000762939453,2925600.0
2003-11-26,23.114999771118164,23.165000915527344,22.84000015258789,22.959999084472656,1848800.0
2003-11-28,22.975000381469727,23.100000381469727,22.915000915527344,22.985000610351562,765600.0
2003-12-01,23.274999618530273,23.315000534057617,22.96500015258789,22.96500015258789,2016400.0
2003-12-02,22.854999542236328,23.100000381469727,22.799999237060547,23.100000381469727,3082000.0
2003-12-03,23.30500030517578,23.559999465942383,23.25,23.274999618530273,3148600.0
2003-12-04,23.110000610351562,23.329999923706055,23.0,23.280000686645508,1630000.0
2003-12-05,23.375,23.424999237060547,23.075000762939453,23.114999771118164,1752200.0
2003-12-08,23.149999618530273,23.25,22.93000030517578,23.100000381469727,2179800.0
2003-12-09,22.850000381469727,23.200000762939453,22.850000381469727,23.149999618530273,1888800.0
2003-12-10,22.905000686645508,23.125,22.875,23.084999084472656,1835400.0
2003-12-11,23.024999618530273,23.100000381469727,22.81999969482422,22.81999969482422,1281000.0
2003-12-12,22.735000610351562,22.825000762939453,22.610000610351562,22.774999618530273,1918400.0
2003-12-15,22.549999237060547,22.799999237060547,22.549999237060547,22.795000076293945,1589000.0
2003-12-16,22.959999084472656,23.075000762939453,22.809999465942383,23.024999618530273,3403800.0
2003-12-17,22.7450008392334,22.959999084472656,22.604999542236328,22.959999084472656,4056000.0
2003-12-18,23.385000228881836,23.4950008392334,23.024999618530273,23.09000015258789,3361600.0
2003-12-19,23.34000015258789,23.489999771118164,23.25,23.489999771118164,2042400.0
2003-12-22,23.614999771118164,23.704999923706055,23.375,23.3799991607666,1690200.0
2003-12-23,23.790000915527344,23.84000015258789,23.670000076293945,23.704999923706055,944200.0
2003-12-24,23.760000228881836,23.825000762939453,23.704999923706055,23.790000915527344,316800.0
2003-12-26,23.825000762939453,23.895000457763672,23.75,23.760000228881836,178200.0
2003-12-29,24.184999465942383,24.25,24.1299991607666,24.18000030517578,2792200.0
2003-12-30,24.225000381469727,24.360000610351562,24.18000030517578,24.325000762939453,1204800.0
2003-12-31,24.190000534057617,24.424999237060547,24.100000381469727,24.299999237060547,909000.0
2004-01-02,24.5,24.575000762939453,24.395000457763672,24.450000762939453,1214000.0
2004-01-05,24.2450008392334,24.389999389648438,24.09000015258789,24.389999389648438,2398400.0
2004-01-06,24.225000381469727,24.309999465942383,24.075000762939453,24.2450008392334,1565400.0
2004-01-07,24.190000534057617,24.25,23.975000381469727,24.049999237060547,2452000.0
2004-01-08,23.975000381469727,24.18000030517578,23.905000686645508,24.079999923706055,2527400.0
2004-01-09,24.184999465942383,24.40999984741211,24.0,24.135000228881836,1828400.0
2004-01-12,23.864999771118164,24.049999237060547,23.844999313354492,24.0,1797000.0
2004-01-13,23.649999618530273,23.934999465942383,23.524999618530273,23.895000457763672,1625400.0
2004-01-14,23.454999923706055,23.59000015258789,23.405000686645508,23.44499969482422,2087600.0
2004-01-15,23.145000457763672,23.315000534057617,23.03499984741211,23.19499969482422,2226400.0
2004-01-16,23.325000762939453,23.34000015258789,23.145000457763672,23.25,1809400.0
2004-01-20,23.565000534057617,23.780000686645508,23.565000534057617,23.700000762939453,1419000.0
2004-01-21,24.415000915527344,24.530000686645508,23.920000076293945,23.93000030517578,2562600.0
2004-01-22,24.600000381469727,25.024999618530273,24.600000381469727,25.0,4410600.0
2004-01-23,24.165000915527344,24.405000686645508,24.15999984741211,24.325000762939453,3980200.0
2004-01-26,24.450000762939453,24.510000228881836,24.200000762939453,24.25,1913400.0
2004-01-27,24.184999465942383,24.450000762939453,24.1299991607666,24.274999618530273,1592000.0
2004-01-28,24.690000534057617,25.270000457763672,24.56999969482422,24.575000762939453,4890400.0
2004-01-29,24.235000610351562,24.2450008392334,23.764999389648438,24.049999237060547,4347600.0
2004-01-30,24.135000228881836,24.315000534057617,24.040000915527344,24.209999084472656,2660200.0
2004-02-02,24.5,24.5,24.155000686645508,24.299999237060547,2131800.0
2004-02-03,24.299999237060547,24.350000381469727,24.18000030517578,24.299999237060547,1177800.0
2004-02-04,24.549999237060547,24.594999313354492,24.15999984741211,24.15999984741211,2568000.0
2004-02-05,24.524999618530273,24.665000915527344,24.524999618530273,24.59000015258789,1156000.0
2004-02-06,24.6299991607666,24.8799991607666,24.424999237060547,24.80500030517578,1320000.0
2004-02-09,25.059999465942383,25.174999237060547,24.80500030517578,24.80500030517578,1585600.0
2004-02-10,25.125,25.2549991607666,24.950000762939453,25.0,1499600.0
2004-02-11,24.899999618530273,24.924999237060547,24.420000076293945,24.674999237060547,2310000.0
2004-02-12,24.420000076293945,24.790000915527344,24.395000457763672,24.450000762939453,3650200.0
2004-02-13,24.665000915527344,24.94499969482422,24.649999618530273,24.889999389648438,1169200.0
2004-02-17,24.674999237060547,24.7549991607666,24.625,24.71500015258789,989200.0
2004-02-18,24.219999313354492,24.5,24.200000762939453,24.4950008392334,1091200.0
2004-02-19,24.274999618530273,24.489999771118164,24.235000610351562,24.325000762939453,1590200.0
2004-02-20,24.100000381469727,24.295000076293945,24.0,24.295000076293945,902800.0
2004-02-23,23.924999237060547,24.100000381469727,23.8700008392334,24.100000381469727,1208400.0
2004-02-24,24.075000762939453,24.2450008392334,23.950000762939453,23.950000762939453,734400.0
2004-02-25,24.299999237060547,24.434999465942383,24.209999084472656,24.360000610351562,2144600.0
2004-02-26,24.190000534057617,24.270000457763672,24.075000762939453,24.25,1150200.0
2004-02-27,24.309999465942383,24.309999465942383,24.0,24.1200008392334,2000200.0
2004-03-01,24.774999618530273,24.850000381469727,24.450000762939453,24.489999771118164,1980400.0
2004-03-02,24.389999389648438,24.635000228881836,24.385000228881836,24.584999084472656,1864400.0
2004-03-03,24.424999237060547,24.454999923706055,24.045000076293945,24.235000610351562,2431200.0
2004-03-04,24.565000534057617,24.68000030517578,24.399999618530273,24.625,4433800.0
2004-03-05,24.950000762939453,24.979999542236328,24.665000915527344,24.71500015258789,2840600.0
2004-03-08,24.729999542236328,25.100000381469727,24.725000381469727,24.950000762939453,2576600.0
2004-03-09,25.424999237060547,25.600000381469727,25.1299991607666,25.21500015258789,6384000.0
2004-03-10,24.674999237060547,25.170000076293945,24.674999237060547,25.145000457763672,4245200.0
2004-03-11,24.1299991607666,24.565000534057617,24.1299991607666,24.424999237060547,3232600.0
2004-03-12,24.309999465942383,24.40999984741211,24.165000915527344,24.364999771118164,2168400.0
2004-03-15,24.235000610351562,24.469999313354492,24.235000610351562,24.290000915527344,2113600.0
2004-03-16,24.5,24.68000030517578,24.344999313354492,24.575000762939453,2343200.0
2004-03-17,24.184999465942383,24.334999084472656,24.125,24.299999237060547,1957000.0
2004-03-18,24.25,24.389999389648438,24.024999618530273,24.25,2281600.0
2004-03-19,23.899999618530273,24.375,23.84000015258789,24.2549991607666,1996600.0
2004-03-22,23.690000534057617,23.950000762939453,23.584999084472656,23.760000228881836,1844800.0
2004-03-23,23.584999084472656,23.905000686645508,23.510000228881836,23.905000686645508,1460400.0
2004-03-24,23.28499984741211,23.625,23.280000686645508,23.360000610351562,2026200.0
2004-03-25,23.075000762939453,23.28499984741211,22.9950008392334,23.03499984741211,2243800.0
2004-03-26,23.204999923706055,23.299999237060547,22.989999771118164,23.114999771118164,1670200.0
2004-03-29,23.44499969482422,23.53499984741211,23.325000762939453,23.364999771118164,1820400.0
2004-03-30,23.385000228881836,23.485000610351562,23.200000762939453,23.46500015258789,1766400.0
2004-03-31,23.364999771118164,23.520000457763672,23.325000762939453,23.329999923706055,2044800.0
2004-04-01,23.850000381469727,23.93000030517578,23.364999771118164,23.364999771118164,3019400.0
2004-04-02,23.5049991607666,23.639999389648438,23.450000762939453,23.524999618530273,2117000.0
2004-04-05,23.6299991607666,23.65999984741211,23.375,23.399999618530273,2010000.0
2004-04-06,23.915000915527344,24.059999465942383,23.850000381469727,23.979999542236328,1143800.0
2004-04-07,24.274999618530273,24.479999542236328,24.174999237060547,24.204999923706055,1704800.0
2004-04-08,23.950000762939453,24.135000228881836,23.75,24.09000015258789,1221400.0
2004-04-12,23.8700008392334,23.96500015258789,23.700000762939453,23.850000381469727,676400.0
2004-04-13,23.729999542236328,23.90999984741211,23.665000915527344,23.825000762939453,797000.0
2004-04-14,23.4950008392334,23.6200008392334,23.329999923706055,23.385000228881836,1439200.0
2004-04-15,24.290000915527344,24.450000762939453,23.920000076293945,23.920000076293945,2948800.0
2004-04-16,24.299999237060547,24.405000686645508,24.030000686645508,24.075000762939453,3101000.0
2004-04-19,24.174999237060547,24.229999542236328,24.010000228881836,24.15999984741211,1211200.0
2004-04-20,23.600000381469727,23.844999313354492,23.5,23.739999771118164,2239600.0
2004-04-21,23.559999465942383,23.704999923706055,23.440000534057617,23.44499969482422,1752600.0
2004-04-22,24.024999618530273,24.15999984741211,23.584999084472656,23.594999313354492,3147800.0
2004-04-23,23.799999237060547,23.799999237060547,23.579999923706055,23.684999465942383,999600.0
2004-04-26,23.770000457763672,23.799999237060547,23.565000534057617,23.565000534057617,2652400.0
2004-04-27,23.7450008392334,24.0,23.639999389648438,23.639999389648438,1265600.0
2004-04-28,23.360000610351562,23.475000381469727,23.149999618530273,23.375,2652000.0
2004-04-29,23.69499969482422,24.25,22.899999618530273,22.899999618530273,6742600.0
2004-04-30,23.924999237060547,24.075000762939453,23.6200008392334,23.975000381469727,2868400.0
2004-05-03,23.924999237060547,23.9950008392334,23.760000228881836,23.8700008392334,2422600.0
2004-05-04,24.334999084472656,24.43000030517578,24.155000686645508,24.18000030517578,1768800.0
2004-05-05,24.645000457763672,24.7549991607666,24.31999969482422,24.399999618530273,2530000.0
2004-05-06,24.165000915527344,24.360000610351562,24.030000686645508,24.229999542236328,2232000.0
2004-05-07,24.0,24.1200008392334,23.8700008392334,23.924999237060547,1576600.0
2004-05-10,23.549999237060547,23.735000610351562,23.450000762939453,23.704999923706055,1566200.0
2004-05-11,23.510000228881836,23.55500030517578,23.385000228881836,23.399999618530273,1156000.0
2004-05-12,23.860000610351562,23.915000915527344,23.4950008392334,23.655000686645508,1762400.0
2004-05-13,23.674999237060547,23.850000381469727,23.649999618530273,23.719999313354492,2026800.0
2004-05-14,23.645000457763672,23.8700008392334,23.614999771118164,23.729999542236328,1828000.0
2004-05-17,23.44499969482422,23.645000457763672,23.3799991607666,23.645000457763672,1952000.0
2004-05-18,23.649999618530273,23.854999542236328,23.614999771118164,23.719999313354492,2392200.0
2004-05-19,23.540000915527344,23.690000534057617,23.4950008392334,23.6299991607666,1962000.0
2004-05-20,23.280000686645508,23.344999313354492,23.125,23.18000030517578,1902000.0
2004-05-21,23.21500015258789,23.34000015258789,23.174999237060547,23.290000915527344,1781400.0
2004-05-24,23.079999923706055,23.360000610351562,22.979999542236328,23.329999923706055,2538600.0
2004-05-25,23.774999618530273,23.834999084472656,23.309999465942383,23.309999465942383,2313400.0
2004-05-26,23.674999237060547,23.75,23.389999389648438,23.6200008392334,1547600.0
2004-05-27,23.954999923706055,24.024999618530273,23.780000686645508,23.780000686645508,1404200.0
2004-05-28,23.450000762939453,23.799999237060547,23.440000534057617,23.764999389648438,1171200.0
2004-06-01,23.690000534057617,23.71500015258789,23.395000457763672,23.454999923706055,1240000.0
2004-06-02,23.524999618530273,23.959999084472656,23.46500015258789,23.934999465942383,1466000.0
2004-06-03,23.65999984741211,23.864999771118164,23.510000228881836,23.579999923706055,953600.0
2004-06-04,24.045000076293945,24.045000076293945,23.7450008392334,23.809999465942383,1989800.0
2004-06-07,24.375,24.375,23.8700008392334,23.989999771118164,2258200.0
2004-06-08,24.25,24.25,24.030000686645508,24.174999237060547,2169600.0
2004-06-09,23.829999923706055,23.96500015258789,23.739999771118164,23.850000381469727,1512400.0
2004-06-10,23.725000381469727,23.81999969482422,23.565000534057617,23.735000610351562,931400.0
2004-06-14,23.075000762939453,23.270000457763672,23.010000228881836,23.25,2464200.0
2004-06-15,23.479999542236328,23.565000534057617,23.385000228881836,23.424999237060547,1637400.0
2004-06-16,23.770000457763672,23.815000534057617,23.6299991607666,23.7450008392334,1060400.0
2004-06-17,23.674999237060547,23.700000762939453,23.514999389648438,23.635000228881836,1135600.0
2004-06-18,23.764999389648438,23.940000534057617,23.764999389648438,23.78499984741211,1615200.0
2004-06-21,23.6299991607666,23.799999237060547,23.6299991607666,23.7549991607666,841400.0
2004-06-22,23.545000076293945,23.65999984741211,23.350000381469727,23.614999771118164,1068600.0
2004-06-23,23.864999771118164,23.899999618530273,23.639999389648438,23.665000915527344,1357000.0
2004-06-24,23.354999542236328,23.584999084472656,23.30500030517578,23.545000076293945,2721600.0
2004-06-25,22.959999084472656,23.024999618530273,22.825000762939453,23.010000228881836,3651200.0
2004-06-28,23.06999969482422,23.204999923706055,23.030000686645508,23.15999984741211,2664800.0
2004-06-29,22.829999923706055,23.0049991607666,22.704999923706055,22.924999237060547,3902800.0
2004-06-30,22.81999969482422,22.889999389648438,22.59000015258789,22.889999389648438,2539200.0
2004-07-01,22.520000457763672,22.7549991607666,22.420000076293945,22.7549991607666,3106800.0
2004-07-02,22.860000610351562,22.920000076293945,22.760000228881836,22.920000076293945,2503600.0
2004-07-06,22.510000228881836,22.639999389648438,22.489999771118164,22.6299991607666,1248000.0
2004-07-07,22.299999237060547,22.399999618530273,22.235000610351562,22.350000381469727,2520000.0
2004-07-08,22.34000015258789,22.68000030517578,22.34000015258789,22.56999969482422,1624600.0
2004-07-09,22.024999618530273,22.264999389648438,21.920000076293945,22.25,2099800.0
2004-07-12,22.075000762939453,22.165000915527344,21.700000762939453,21.80500030517578,2854200.0
2004-07-13,22.024999618530273,22.09000015258789,21.93000030517578,21.975000381469727,1593800.0
2004-07-14,21.71500015258789,22.174999237060547,21.700000762939453,22.024999618530273,5943200.0
2004-07-15,21.729999542236328,21.81999969482422,21.655000686645508,21.719999313354492,2765200.0
2004-07-16,21.5049991607666,21.7450008392334,21.475000381469727,21.725000381469727,2982400.0
2004-07-19,21.739999771118164,21.8700008392334,21.454999923706055,21.565000534057617,4428600.0
2004-07-20,22.065000534057617,22.174999237060547,21.899999618530273,21.93000030517578,4471800.0
2004-07-21,22.0049991607666,22.2450008392334,21.959999084472656,22.15999984741211,2865200.0
2004-07-22,22.344999313354492,22.489999771118164,22.059999465942383,22.145000457763672,4567200.0
2004-07-23,22.274999618530273,22.510000228881836,22.19499969482422,22.475000381469727,3309600.0
2004-07-26,22.15999984741211,22.350000381469727,21.950000762939453,22.219999313354492,3249400.0
2004-07-27,22.389999389648438,22.399999618530273,22.1299991607666,22.399999618530273,2666200.0
2004-07-28,22.405000686645508,22.469999313354492,22.114999771118164,22.2450008392334,2165200.0
2004-07-29,22.4950008392334,22.655000686645508,22.28499984741211,22.309999465942383,2227400.0
2004-07-30,22.459999084472656,22.719999313354492,22.459999084472656,22.600000381469727,2103400.0
2004-08-02,22.604999542236328,22.739999771118164,22.489999771118164,22.530000686645508,1630800.0
2004-08-03,22.44499969482422,22.600000381469727,22.424999237060547,22.510000228881836,1480600.0
2004-08-04,22.6299991607666,22.65999984741211,22.299999237060547,22.309999465942383,1994800.0
2004-08-05,22.280000686645508,22.46500015258789,22.260000228881836,22.3700008392334,1737400.0
2004-08-06,22.145000457763672,22.274999618530273,22.03499984741211,22.184999465942383,1275800.0
2004-08-09,22.165000915527344,22.31999969482422,22.15999984741211,22.15999984741211,1900600.0
2004-08-10,22.235000610351562,22.34000015258789,22.0,22.075000762939453,1654000.0
2004-08-11,21.959999084472656,21.985000610351562,21.725000381469727,21.80500030517578,2484600.0
2004-08-12,22.170000076293945,22.315000534057617,21.985000610351562,22.0049991607666,3534400.0
2004-08-13,22.184999465942383,22.309999465942383,22.125,22.204999923706055,2158400.0
2004-08-16,22.270000457763672,22.350000381469727,22.020000457763672,22.020000457763672,2012000.0
2004-08-17,22.040000915527344,22.15999984741211,21.96500015258789,22.06999969482422,4883000.0
2004-08-18,22.1299991607666,22.21500015258789,21.934999465942383,21.934999465942383,2281600.0
2004-08-19,22.280000686645508,22.315000534057617,22.21500015258789,22.309999465942383,1934800.0
2004-08-20,22.5,22.520000457763672,22.219999313354492,22.219999313354492,1603400.0
2004-08-23,22.364999771118164,22.625,22.34000015258789,22.53499984741211,2383200.0
2004-08-24,22.235000610351562,22.415000915527344,22.21500015258789,22.325000762939453,1760800.0
2004-08-25,22.584999084472656,22.59000015258789,22.344999313354492,22.459999084472656,1829800.0
2004-08-26,22.834999084472656,22.834999084472656,22.59000015258789,22.670000076293945,1501800.0
2004-08-27,23.084999084472656,23.1299991607666,22.864999771118164,22.8799991607666,1949800.0
2004-08-30,22.770000457763672,23.030000686645508,22.739999771118164,23.030000686645508,1379400.0
2004-08-31,23.264999389648438,23.325000762939453,22.94499969482422,23.149999618530273,2798200.0
2004-09-01,23.09000015258789,23.190000534057617,22.875,22.954999923706055,2619400.0
2004-09-02,23.565000534057617,23.565000534057617,23.0,23.094999313354492,2787800.0
2004-09-03,23.540000915527344,23.575000762939453,23.424999237060547,23.44499969482422,2325600.0
2004-09-07,23.43000030517578,23.549999237060547,23.354999542236328,23.520000457763672,2876600.0
2004-09-08,23.524999618530273,23.565000534057617,23.274999618530273,23.280000686645508,2119400.0
2004-09-09,22.200000762939453,22.7549991607666,21.905000686645508,22.719999313354492,25345400.0
2004-09-10,21.8700008392334,22.625,21.860000610351562,22.229999542236328,13925800.0
2004-09-13,20.899999618530273,21.1200008392334,20.71500015258789,20.75,22496800.0
2004-09-14,21.274999618530273,21.309999465942383,21.155000686645508,21.235000610351562,4972600.0
2004-09-15,21.024999618530273,21.094999313354492,20.96500015258789,21.05500030517578,3108200.0
2004-09-16,21.0049991607666,21.084999084472656,20.885000228881836,21.0,1277000.0
2004-09-17,20.924999237060547,21.094999313354492,20.8799991607666,21.03499984741211,1311400.0
2004-09-20,20.850000381469727,20.889999389648438,20.719999313354492,20.774999618530273,1574200.0
2004-09-21,21.344999313354492,21.385000228881836,21.06999969482422,21.075000762939453,2721600.0
2004-09-22,21.260000228881836,21.334999084472656,21.209999084472656,21.334999084472656,2955600.0
2004-09-23,21.104999542236328,21.3700008392334,21.084999084472656,21.309999465942383,2084200.0
2004-09-24,21.145000457763672,21.25,21.125,21.174999237060547,714800.0
2004-09-27,20.920000076293945,21.06999969482422,20.90999984741211,20.985000610351562,967400.0
2004-09-28,20.90999984741211,20.975000381469727,20.850000381469727,20.96500015258789,2900800.0
2004-09-29,20.635000228881836,20.704999923706055,20.514999389648438,20.700000762939453,2921600.0
2004-09-30,20.565000534057617,20.700000762939453,20.4950008392334,20.594999313354492,2424000.0
2004-10-01,20.5,20.700000762939453,20.40999984741211,20.540000915527344,3266400.0
2004-10-04,20.3799991607666,20.5,20.31999969482422,20.5,3327000.0
2004-10-05,20.290000915527344,20.4950008392334,20.2549991607666,20.459999084472656,2288400.0
2004-10-06,19.81999969482422,19.860000610351562,19.604999542236328,19.80500030517578,6014600.0
2004-10-07,19.399999618530273,19.450000762939453,19.084999084472656,19.2450008392334,7749000.0
2004-10-08,19.34000015258789,19.600000381469727,19.274999618530273,19.5,4229600.0
2004-10-11,19.665000915527344,19.75,19.520000457763672,19.530000686645508,1409600.0
2004-10-12,19.56999969482422,19.600000381469727,19.274999618530273,19.295000076293945,2845000.0
2004-10-13,19.25,19.420000076293945,19.21500015258789,19.420000076293945,2648600.0
2004-10-14,18.985000610351562,19.15999984741211,18.979999542236328,19.09000015258789,3193600.0
2004-10-15,19.114999771118164,19.174999237060547,19.010000228881836,19.174999237060547,2702800.0
2004-10-18,19.469999313354492,19.475000381469727,19.209999084472656,19.2549991607666,3115400.0
2004-10-19,19.600000381469727,19.924999237060547,19.56999969482422,19.665000915527344,3075200.0
2004-10-20,19.815000534057617,19.834999084472656,19.700000762939453,19.770000457763672,3240600.0
2004-10-21,20.25,20.514999389648438,20.045000076293945,20.514999389648438,4104800.0
2004-10-22,19.905000686645508,20.174999237060547,19.8799991607666,20.174999237060547,1774600.0
2004-10-25,19.940000534057617,20.135000228881836,19.81999969482422,20.1299991607666,1942600.0
2004-10-26,20.09000015258789,20.104999542236328,19.90999984741211,19.975000381469727,1432800.0
2004-10-27,20.549999237060547,20.594999313354492,20.09000015258789,20.125,2386000.0
2004-10-28,20.325000762939453,20.46500015258789,20.209999084472656,20.264999389648438,1643200.0
2004-10-29,20.600000381469727,20.600000381469727,20.424999237060547,20.424999237060547,2546000.0
2004-11-01,20.59000015258789,20.655000686645508,20.459999084472656,20.545000076293945,2023600.0
2004-11-02,20.545000076293945,20.80500030517578,20.524999618530273,20.6299991607666,2609800.0
2004-11-03,21.344999313354492,21.5049991607666,21.229999542236328,21.5049991607666,3145200.0
2004-11-04,21.514999389648438,21.514999389648438,21.170000076293945,21.239999771118164,1878400.0
2004-11-05,21.65999984741211,21.71500015258789,21.450000762939453,21.459999084472656,2485600.0
2004-11-08,21.584999084472656,21.6200008392334,21.459999084472656,21.524999618530273,2168200.0
2004-11-09,21.704999923706055,21.80500030517578,21.55500030517578,21.56999969482422,1557800.0
2004-11-10,21.3700008392334,21.65999984741211,21.350000381469727,21.559999465942383,1497400.0
2004-11-11,21.6299991607666,21.665000915527344,21.475000381469727,21.5,938200.0
2004-11-12,21.625,21.635000228881836,21.350000381469727,21.579999923706055,1035400.0
2004-11-15,21.65999984741211,21.704999923706055,21.415000915527344,21.610000610351562,1212400.0
2004-11-16,21.690000534057617,21.78499984741211,21.645000457763672,21.78499984741211,668200.0
2004-11-17,22.06999969482422,22.1299991607666,21.90999984741211,21.954999923706055,1454200.0
2004-11-18,20.170000076293945,22.125,19.78499984741211,22.075000762939453,22969200.0
2004-11-19,19.71500015258789,20.405000686645508,19.565000534057617,20.360000610351562,17275400.0
2004-11-22,20.114999771118164,20.174999237060547,19.75,19.815000534057617,5596600.0
2004-11-23,20.040000915527344,20.260000228881836,20.0049991607666,20.229999542236328,3015600.0
2004-11-24,19.850000381469727,19.989999771118164,19.729999542236328,19.950000762939453,5297200.0
2004-11-26,19.799999237060547,19.809999465942383,19.614999771118164,19.635000228881836,1030800.0
2004-11-29,19.915000915527344,20.030000686645508,19.815000534057617,19.985000610351562,3110400.0
2004-11-30,19.69499969482422,19.760000228881836,19.579999923706055,19.729999542236328,2077600.0
2004-12-01,20.024999618530273,20.155000686645508,19.954999923706055,19.954999923706055,2545200.0
2004-12-02,20.3700008392334,20.415000915527344,20.239999771118164,20.264999389648438,1555200.0
2004-12-03,20.139999389648438,20.405000686645508,19.954999923706055,20.375,3374400.0
2004-12-06,20.170000076293945,20.2450008392334,19.959999084472656,20.139999389648438,2248000.0
2004-12-07,20.174999237060547,20.420000076293945,20.149999618530273,20.375,1971600.0
2004-12-08,20.239999771118164,20.309999465942383,20.09000015258789,20.18000030517578,3901400.0
2004-12-09,20.55500030517578,20.700000762939453,20.155000686645508,20.31999969482422,2029800.0
2004-12-10,19.989999771118164,20.420000076293945,19.950000762939453,20.344999313354492,6704200.0
2004-12-13,20.104999542236328,20.139999389648438,19.96500015258789,20.049999237060547,2304400.0
2004-12-14,19.985000610351562,20.0,19.760000228881836,19.774999618530273,2037000.0
2004-12-15,19.844999313354492,19.969999313354492,19.604999542236328,19.954999923706055,3258800.0
2004-12-16,20.104999542236328,20.145000457763672,19.915000915527344,19.920000076293945,2655800.0
2004-12-17,18.549999237060547,18.579999923706055,18.260000228881836,18.354999542236328,12208600.0
2004-12-20,18.645000457763672,18.850000381469727,18.610000610351562,18.639999389648438,3164200.0
2004-12-21,18.344999313354492,18.454999923706055,18.274999618530273,18.3700008392334,5325000.0
2004-12-22,17.940000534057617,18.065000534057617,17.860000610351562,17.975000381469727,5738600.0
2004-12-23,18.010000228881836,18.094999313354492,17.80500030517578,17.80500030517578,3588400.0
2004-12-27,18.309999465942383,18.34000015258789,17.850000381469727,17.850000381469727,3065400.0
2004-12-28,18.174999237060547,18.395000457763672,18.170000076293945,18.3700008392334,1170400.0
2004-12-29,18.065000534057617,18.149999618530273,17.915000915527344,17.94499969482422,2441200.0
2004-12-30,18.149999618530273,18.30500030517578,17.989999771118164,18.020000457763672,1734200.0
2004-12-31,18.19499969482422,18.225000381469727,18.020000457763672,18.190000534057617,845600.0
2005-01-03,18.110000610351562,18.25,18.084999084472656,18.200000762939453,2433600.0
2005-01-04,18.065000534057617,18.184999465942383,17.844999313354492,18.155000686645508,3693400.0
2005-01-05,18.0,18.295000076293945,18.0,18.209999084472656,1412400.0
2005-01-06,18.104999542236328,18.28499984741211,18.104999542236328,18.2450008392334,1651600.0
2005-01-07,18.239999771118164,18.420000076293945,18.114999771118164,18.3799991607666,1963200.0
2005-01-10,18.18000030517578,18.299999237060547,17.940000534057617,18.014999389648438,2975000.0
2005-01-11,18.084999084472656,18.30500030517578,18.05500030517578,18.280000686645508,1789200.0
2005-01-12,18.209999084472656,18.239999771118164,18.05500030517578,18.125,2250400.0
2005-01-13,17.905000686645508,18.135000228881836,17.899999618530273,18.135000228881836,2094000.0
2005-01-14,17.704999923706055,17.854999542236328,17.68000030517578,17.829999923706055,1732800.0
2005-01-18,17.674999237060547,17.725000381469727,17.56999969482422,17.639999389648438,1515400.0
2005-01-19,17.614999771118164,17.875,17.594999313354492,17.875,1251600.0
2005-01-20,17.524999618530273,17.639999389648438,17.5,17.6200008392334,1655600.0
2005-01-21,17.510000228881836,17.645000457763672,17.44499969482422,17.53499984741211,1661800.0
2005-01-24,17.360000610351562,17.579999923706055,17.360000610351562,17.549999237060547,1929800.0
2005-01-25,17.59000015258789,17.69499969482422,17.459999084472656,17.459999084472656,2228000.0
2005-01-26,17.989999771118164,18.0,17.854999542236328,17.854999542236328,2491000.0
2005-01-27,18.625,18.829999923706055,18.545000076293945,18.729999542236328,7450800.0
2005-01-28,18.825000762939453,18.934999465942383,18.700000762939453,18.889999389648438,4861000.0
2005-01-31,18.799999237060547,18.979999542236328,18.704999923706055,18.950000762939453,1426600.0
2005-02-01,19.09000015258789,19.184999465942383,18.94499969482422,18.959999084472656,2409200.0
2005-02-02,19.604999542236328,19.635000228881836,19.475000381469727,19.5,2455800.0
2005-02-03,19.440000534057617,19.489999771118164,19.344999313354492,19.454999923706055,1445400.0
2005-02-04,19.575000762939453,19.639999389648438,19.510000228881836,19.545000076293945,1173200.0
2005-02-07,19.424999237060547,19.545000076293945,19.354999542236328,19.520000457763672,1092800.0
2005-02-08,19.510000228881836,19.579999923706055,19.420000076293945,19.475000381469727,1315200.0
2005-02-09,19.639999389648438,19.725000381469727,19.510000228881836,19.549999237060547,3183200.0
2005-02-10,19.719999313354492,19.7450008392334,19.575000762939453,19.584999084472656,1406800.0
2005-02-11,19.725000381469727,19.7450008392334,19.475000381469727,19.479999542236328,1133600.0
2005-02-14,19.68000030517578,19.725000381469727,19.5,19.6299991607666,755600.0
2005-02-15,19.350000381469727,19.53499984741211,19.30500030517578,19.524999618530273,2549600.0
2005-02-16,19.575000762939453,19.625,19.489999771118164,19.610000610351562,1678000.0
2005-02-17,19.579999923706055,19.7450008392334,19.5,19.719999313354492,1843400.0
2005-02-18,19.905000686645508,19.950000762939453,19.579999923706055,19.670000076293945,2954400.0
2005-02-22,20.579999923706055,20.875,20.510000228881836,20.700000762939453,3478800.0
2005-02-23,20.4950008392334,20.53499984741211,20.3799991607666,20.399999618530273,2082800.0
2005-02-24,20.344999313354492,20.3700008392334,20.075000762939453,20.225000381469727,1519000.0
2005-02-25,20.1200008392334,20.1200008392334,19.860000610351562,19.94499969482422,1383400.0
2005-02-28,19.8700008392334,19.895000457763672,19.6299991607666,19.860000610351562,2844400.0
2005-03-01,20.010000228881836,20.06999969482422,19.950000762939453,19.954999923706055,1136600.0
2005-03-02,19.979999542236328,20.0,19.524999618530273,19.825000762939453,5400800.0
2005-03-03,20.670000076293945,20.709999084472656,20.344999313354492,20.639999389648438,5447200.0
2005-03-04,20.774999618530273,20.950000762939453,20.760000228881836,20.889999389648438,2256000.0
2005-03-07,20.844999313354492,20.844999313354492,20.684999465942383,20.709999084472656,1385800.0
2005-03-08,20.674999237060547,20.795000076293945,20.674999237060547,20.780000686645508,786800.0
2005-03-09,20.540000915527344,20.665000915527344,20.53499984741211,20.6299991607666,1368600.0
2005-03-10,20.844999313354492,20.934999465942383,20.75,20.889999389648438,1205200.0
2005-03-11,21.059999465942383,21.190000534057617,20.940000534057617,20.940000534057617,2373000.0
2005-03-14,20.950000762939453,20.969999313354492,20.729999542236328,20.875,1328600.0
2005-03-15,20.920000076293945,21.2549991607666,20.799999237060547,21.19499969482422,1859200.0
2005-03-16,20.799999237060547,21.075000762939453,20.739999771118164,20.950000762939453,1232200.0
2005-03-17,20.649999618530273,20.799999237060547,20.639999389648438,20.799999237060547,977600.0
2005-03-18,20.450000762939453,20.53499984741211,20.329999923706055,20.5,1725800.0
2005-03-21,20.44499969482422,20.489999771118164,20.264999389648438,20.424999237060547,1316200.0
2005-03-22,20.139999389648438,20.30500030517578,20.065000534057617,20.225000381469727,1871200.0
2005-03-23,19.940000534057617,20.0049991607666,19.829999923706055,19.989999771118164,4308000.0
2005-03-24,19.94499969482422,20.040000915527344,19.81999969482422,19.924999237060547,3295800.0
2005-03-28,19.809999465942383,19.950000762939453,19.809999465942383,19.950000762939453,1461200.0
2005-03-29,19.424999237060547,19.774999618530273,19.424999237060547,19.704999923706055,2535200.0
2005-03-30,19.684999465942383,19.825000762939453,19.55500030517578,19.565000534057617,3079200.0
2005-03-31,19.764999389648438,19.924999237060547,19.690000534057617,19.899999618530273,1438000.0
2005-04-01,19.729999542236328,20.149999618530273,19.655000686645508,19.915000915527344,1949200.0
2005-04-04,19.645000457763672,19.649999618530273,19.479999542236328,19.540000915527344,1621800.0
2005-04-05,20.295000076293945,20.350000381469727,20.079999923706055,20.100000381469727,2685400.0
2005-04-06,20.329999923706055,20.454999923706055,20.290000915527344,20.354999542236328,1425400.0
2005-04-07,20.469999313354492,20.485000610351562,20.170000076293945,20.28499984741211,1064400.0
2005-04-08,20.520000457763672,20.584999084472656,20.43000030517578,20.459999084472656,924000.0
2005-04-11,20.71500015258789,20.71500015258789,20.584999084472656,20.65999984741211,1613200.0
2005-04-12,20.770000457763672,20.795000076293945,20.469999313354492,20.5,1168000.0
2005-04-13,21.024999618530273,21.165000915527344,20.850000381469727,20.895000457763672,2916200.0
2005-04-14,21.229999542236328,21.325000762939453,21.040000915527344,21.094999313354492,2456400.0
2005-04-15,21.709999084472656,21.8799991607666,21.594999313354492,21.625,4913800.0
2005-04-18,21.600000381469727,21.790000915527344,20.9950008392334,21.6200008392334,3495800.0
2005-04-19,21.864999771118164,21.905000686645508,21.739999771118164,21.739999771118164,1807600.0
2005-04-20,21.6200008392334,21.829999923706055,21.6200008392334,21.704999923706055,1325400.0
2005-04-21,21.774999618530273,21.81999969482422,21.639999389648438,21.71500015258789,2003400.0
2005-04-22,21.635000228881836,21.725000381469727,21.559999465942383,21.635000228881836,1134600.0
2005-04-25,21.684999465942383,21.684999465942383,21.56999969482422,21.594999313354492,860200.0
2005-04-26,21.75,21.934999465942383,21.704999923706055,21.71500015258789,1556000.0
2005-04-27,21.854999542236328,21.905000686645508,21.635000228881836,21.68000030517578,1406800.0
2005-04-28,21.799999237060547,22.079999923706055,21.5,22.05500030517578,2568400.0
2005-04-29,21.975000381469727,22.104999542236328,21.719999313354492,22.040000915527344,2677200.0
2005-05-02,22.014999389648438,22.135000228881836,21.774999618530273,21.815000534057617,2694800.0
2005-05-03,22.309999465942383,22.405000686645508,22.155000686645508,22.165000915527344,1946000.0
2005-05-04,22.530000686645508,22.610000610351562,22.2450008392334,22.375,1791400.0
2005-05-05,22.34000015258789,22.34000015258789,22.21500015258789,22.235000610351562,2094600.0
2005-05-06,22.235000610351562,22.469999313354492,22.219999313354492,22.325000762939453,1720400.0
2005-05-09,22.135000228881836,22.155000686645508,21.864999771118164,21.915000915527344,2421000.0
2005-05-10,21.760000228881836,21.924999237060547,21.709999084472656,21.75,3019000.0
2005-05-11,21.649999618530273,21.719999313354492,21.530000686645508,21.59000015258789,2305200.0
2005-05-12,21.375,21.524999618530273,21.325000762939453,21.5,1283000.0
2005-05-13,21.405000686645508,21.405000686645508,21.155000686645508,21.31999969482422,1916800.0
2005-05-16,21.549999237060547,21.604999542236328,21.280000686645508,21.309999465942383,1766800.0
2005-05-17,21.700000762939453,21.78499984741211,21.559999465942383,21.59000015258789,1938400.0
2005-05-18,21.795000076293945,21.889999389648438,21.719999313354492,21.799999237060547,1979200.0
2005-05-19,21.59000015258789,21.7450008392334,21.5,21.604999542236328,1974200.0
2005-05-20,21.385000228881836,21.399999618530273,21.299999237060547,21.329999923706055,1331600.0
2005-05-23,21.385000228881836,21.450000762939453,21.155000686645508,21.239999771118164,959600.0
2005-05-24,21.204999923706055,21.260000228881836,21.149999618530273,21.225000381469727,1838800.0
2005-05-25,21.334999084472656,21.454999923706055,21.229999542236328,21.440000534057617,791200.0
2005-05-26,21.40999984741211,21.459999084472656,21.260000228881836,21.329999923706055,986000.0
2005-05-27,21.475000381469727,21.5,21.405000686645508,21.4950008392334,487200.0
2005-05-31,21.260000228881836,21.53499984741211,21.200000762939453,21.510000228881836,1466800.0
2005-06-01,21.385000228881836,21.469999313354492,21.219999313354492,21.219999313354492,869400.0
2005-06-02,21.260000228881836,21.28499984741211,21.125,21.19499969482422,1026400.0
2005-06-03,21.075000762939453,21.25,20.950000762939453,21.209999084472656,773800.0
2005-06-06,21.114999771118164,21.149999618530273,21.014999389648438,21.05500030517578,1157600.0
2005-06-07,21.1299991607666,21.2549991607666,21.075000762939453,21.075000762939453,504800.0
2005-06-08,20.924999237060547,21.225000381469727,20.899999618530273,21.225000381469727,1034800.0
2005-06-09,21.149999618530273,21.25,21.03499984741211,21.125,2041200.0
2005-06-10,20.975000381469727,21.315000534057617,20.8700008392334,21.295000076293945,888000.0
2005-06-13,20.854999542236328,20.924999237060547,20.719999313354492,20.829999923706055,1792800.0
2005-06-14,20.655000686645508,20.790000915527344,20.575000762939453,20.71500015258789,1230400.0
2005-06-15,20.600000381469727,20.6299991607666,20.459999084472656,20.565000534057617,992600.0
2005-06-16,20.489999771118164,20.56999969482422,20.344999313354492,20.56999969482422,2304400.0
2005-06-17,20.844999313354492,20.895000457763672,20.690000534057617,20.75,1910600.0
2005-06-20,21.014999389648438,21.079999923706055,20.825000762939453,20.899999618530273,1749400.0
2005-06-21,21.09000015258789,21.114999771118164,20.915000915527344,21.024999618530273,1415600.0
2005-06-22,20.979999542236328,21.06999969482422,20.950000762939453,21.05500030517578,2004600.0
2005-06-23,20.549999237060547,20.739999771118164,20.510000228881836,20.725000381469727,1348200.0
2005-06-24,20.479999542236328,20.594999313354492,20.43000030517578,20.524999618530273,775600.0
2005-06-27,20.40999984741211,20.520000457763672,20.334999084472656,20.44499969482422,1198600.0
2005-06-28,20.530000686645508,20.55500030517578,20.405000686645508,20.434999465942383,1251200.0
2005-06-29,20.600000381469727,20.700000762939453,20.415000915527344,20.454999923706055,1375200.0
2005-06-30,20.6299991607666,20.895000457763672,20.59000015258789,20.735000610351562,939800.0
2005-07-01,20.524999618530273,20.75,20.415000915527344,20.719999313354492,826600.0
2005-07-05,20.704999923706055,20.739999771118164,20.559999465942383,20.65999984741211,908200.0
2005-07-06,20.649999618530273,20.844999313354492,20.649999618530273,20.825000762939453,1047200.0
2005-07-07,20.864999771118164,20.864999771118164,20.024999618530273,20.024999618530273,2939800.0
2005-07-08,20.825000762939453,20.850000381469727,20.625,20.665000915527344,1023000.0
2005-07-11,20.93000030517578,21.084999084472656,20.774999618530273,20.790000915527344,1389800.0
2005-07-12,20.989999771118164,21.104999542236328,20.924999237060547,20.950000762939453,686600.0
2005-07-13,20.954999923706055,21.0049991607666,20.844999313354492,20.844999313354492,622400.0
2005-07-14,21.094999313354492,21.165000915527344,21.020000457763672,21.075000762939453,1884800.0
2005-07-15,20.975000381469727,21.030000686645508,20.875,20.8799991607666,862600.0
2005-07-18,20.815000534057617,20.885000228881836,20.774999618530273,20.84000015258789,751000.0
2005-07-19,20.485000610351562,20.53499984741211,20.325000762939453,20.375,2497200.0
2005-07-20,20.56999969482422,20.56999969482422,20.31999969482422,20.4950008392334,1353400.0
2005-07-21,20.795000076293945,20.844999313354492,20.43000030517578,20.579999923706055,3065000.0
2005-07-22,20.4950008392334,20.594999313354492,20.424999237060547,20.520000457763672,1468800.0
2005-07-25,20.469999313354492,20.6200008392334,20.420000076293945,20.454999923706055,1973200.0
2005-07-26,20.34000015258789,20.389999389648438,20.325000762939453,20.385000228881836,2618000.0
2005-07-27,21.05500030517578,21.09000015258789,20.4950008392334,20.579999923706055,5575800.0
2005-07-28,22.06999969482422,22.125,21.69499969482422,21.700000762939453,5582600.0
2005-07-29,22.719999313354492,22.78499984741211,22.625,22.700000762939453,5553400.0
2005-08-01,22.825000762939453,22.895000457763672,22.71500015258789,22.729999542236328,2348000.0
2005-08-02,22.850000381469727,22.96500015258789,22.770000457763672,22.90999984741211,1202000.0
2005-08-03,23.165000915527344,23.225000381469727,23.075000762939453,23.135000228881836,1850400.0
2005-08-04,23.25,23.360000610351562,23.184999465942383,23.34000015258789,2231200.0
2005-08-05,23.200000762939453,23.40999984741211,23.174999237060547,23.360000610351562,1565400.0
2005-08-08,23.274999618530273,23.424999237060547,23.19499969482422,23.420000076293945,2057600.0
2005-08-09,23.395000457763672,23.46500015258789,23.174999237060547,23.190000534057617,1876200.0
2005-08-10,23.225000381469727,23.415000915527344,23.170000076293945,23.295000076293945,1050200.0
2005-08-11,23.559999465942383,23.575000762939453,23.364999771118164,23.364999771118164,956400.0
2005-08-12,23.4950008392334,23.649999618530273,23.424999237060547,23.565000534057617,984800.0
2005-08-15,23.424999237060547,23.549999237060547,23.270000457763672,23.295000076293945,1169800.0
2005-08-16,23.75,23.774999618530273,23.579999923706055,23.725000381469727,2086600.0
2005-08-17,23.434999465942383,23.56999969482422,23.434999465942383,23.489999771118164,1494800.0
2005-08-18,23.280000686645508,23.334999084472656,23.19499969482422,23.315000534057617,1766800.0
2005-08-19,23.0,23.239999771118164,22.924999237060547,23.135000228881836,2402400.0
2005-08-22,23.15999984741211,23.295000076293945,23.024999618530273,23.235000610351562,1736800.0
2005-08-23,23.020000457763672,23.145000457763672,23.0,23.094999313354492,1358800.0
2005-08-24,22.704999923706055,22.979999542236328,22.684999465942383,22.915000915527344,1732400.0
2005-08-25,22.75,22.829999923706055,22.65999984741211,22.704999923706055,2332800.0
2005-08-26,22.46500015258789,22.65999984741211,22.44499969482422,22.600000381469727,2470200.0
2005-08-29,22.645000457763672,22.75,22.489999771118164,22.489999771118164,1295800.0
2005-08-30,22.7549991607666,22.764999389648438,22.635000228881836,22.690000534057617,1272400.0
2005-08-31,23.059999465942383,23.065000534057617,22.684999465942383,22.71500015258789,1071000.0
2005-09-01,23.604999542236328,23.649999618530273,23.264999389648438,23.334999084472656,2436000.0
2005-09-02,24.1299991607666,24.219999313354492,23.950000762939453,23.969999313354492,3175600.0
2005-09-06,24.184999465942383,24.364999771118164,24.084999084472656,24.364999771118164,2105200.0
2005-09-07,24.549999237060547,24.594999313354492,24.395000457763672,24.399999618530273,1535400.0
2005-09-08,24.389999389648438,24.69499969482422,24.329999923706055,24.655000686645508,1558400.0
2005-09-09,24.5,24.575000762939453,24.299999237060547,24.309999465942383,1217600.0
2005-09-12,24.274999618530273,24.4950008392334,24.270000457763672,24.385000228881836,1006000.0
2005-09-13,24.25,24.350000381469727,24.110000610351562,24.174999237060547,1081000.0
2005-09-14,24.225000381469727,24.40999984741211,24.21500015258789,24.350000381469727,1120200.0
2005-09-15,23.985000610351562,24.149999618530273,23.924999237060547,23.989999771118164,1398800.0
2005-09-16,23.954999923706055,24.0049991607666,23.78499984741211,23.96500015258789,1123200.0
2005-09-19,23.899999618530273,23.989999771118164,23.829999923706055,23.915000915527344,1063200.0
2005-09-20,23.389999389648438,23.700000762939453,23.364999771118164,23.545000076293945,2192000.0
2005-09-21,23.260000228881836,23.440000534057617,23.219999313354492,23.424999237060547,1448200.0
2005-09-22,23.459999084472656,23.5,23.389999389648438,23.479999542236328,1356000.0
2005-09-23,23.46500015258789,23.565000534057617,23.405000686645508,23.510000228881836,608200.0
2005-09-26,23.75,23.764999389648438,23.520000457763672,23.655000686645508,1039400.0
2005-09-27,23.655000686645508,23.809999465942383,23.610000610351562,23.725000381469727,1294600.0
2005-09-28,23.3700008392334,23.489999771118164,23.235000610351562,23.25,2059400.0
2005-09-29,23.344999313354492,23.459999084472656,23.21500015258789,23.43000030517578,2120200.0
2005-09-30,23.549999237060547,23.575000762939453,23.334999084472656,23.46500015258789,3056800.0
2005-10-03,23.5,23.594999313354492,23.354999542236328,23.530000686645508,1047200.0
2005-10-04,23.764999389648438,24.020000457763672,23.7450008392334,23.8799991607666,1359200.0
2005-10-05,24.05500030517578,24.434999465942383,24.0,24.1200008392334,2424600.0
2005-10-06,24.375,24.530000686645508,24.21500015258789,24.4950008392334,3182600.0
2005-10-07,24.450000762939453,24.46500015258789,24.295000076293945,24.405000686645508,1917000.0
2005-10-10,24.204999923706055,24.350000381469727,24.104999542236328,24.350000381469727,725200.0
2005-10-11,23.795000076293945,24.065000534057617,23.78499984741211,24.0,1351800.0
2005-10-12,23.764999389648438,24.204999923706055,23.700000762939453,24.125,2894800.0
2005-10-13,23.65999984741211,23.774999618530273,23.434999465942383,23.610000610351562,1388200.0
2005-10-14,23.8700008392334,23.924999237060547,23.510000228881836,23.584999084472656,2490600.0
2005-10-17,23.389999389648438,23.614999771118164,23.354999542236328,23.559999465942383,1804600.0
2005-10-18,23.024999618530273,23.149999618530273,22.729999542236328,22.799999237060547,3738600.0
2005-10-19,23.485000610351562,23.524999618530273,23.209999084472656,23.229999542236328,1646800.0
2005-10-20,22.854999542236328,23.0,22.739999771118164,22.860000610351562,2322800.0
2005-10-21,22.920000076293945,23.235000610351562,22.875,23.219999313354492,1604800.0
2005-10-24,23.260000228881836,23.299999237060547,23.135000228881836,23.135000228881836,1607400.0
2005-10-25,23.049999237060547,23.34000015258789,22.969999313354492,23.155000686645508,1457000.0
2005-10-26,23.014999389648438,23.184999465942383,22.985000610351562,23.100000381469727,1153200.0
2005-10-27,22.475000381469727,22.854999542236328,22.31999969482422,22.78499984741211,3731200.0
2005-10-28,22.21500015258789,22.2450008392334,21.959999084472656,22.190000534057617,1887200.0
2005-10-31,22.450000762939453,22.545000076293945,22.364999771118164,22.395000457763672,1954200.0
2005-11-01,22.44499969482422,22.485000610351562,22.260000228881836,22.389999389648438,2065800.0
2005-11-02,22.71500015258789,22.799999237060547,22.475000381469727,22.489999771118164,1493600.0
2005-11-03,22.8799991607666,22.94499969482422,22.739999771118164,22.825000762939453,1892400.0
2005-11-04,22.969999313354492,23.155000686645508,22.885000228881836,23.094999313354492,1449600.0
2005-11-07,22.989999771118164,23.075000762939453,22.850000381469727,22.959999084472656,2255800.0
2005-11-08,22.729999542236328,22.825000762939453,22.625,22.80500030517578,931400.0
2005-11-09,22.399999618530273,22.485000610351562,22.34000015258789,22.454999923706055,2853000.0
2005-11-10,22.274999618530273,22.360000610351562,22.1200008392334,22.315000534057617,4360000.0
2005-11-11,22.4950008392334,22.56999969482422,22.325000762939453,22.334999084472656,3700000.0
2005-11-14,22.459999084472656,22.625,22.405000686645508,22.600000381469727,1772600.0
2005-11-15,22.260000228881836,22.469999313354492,22.239999771118164,22.260000228881836,1317000.0
2005-11-16,22.260000228881836,22.264999389648438,22.059999465942383,22.264999389648438,2264200.0
2005-11-17,22.43000030517578,22.540000915527344,22.28499984741211,22.34000015258789,2470200.0
2005-11-18,22.575000762939453,22.670000076293945,22.454999923706055,22.6200008392334,5482000.0
2005-11-21,22.360000610351562,22.4950008392334,22.2549991607666,22.43000030517578,3500400.0
2005-11-22,22.3799991607666,22.424999237060547,22.21500015258789,22.28499984741211,1958200.0
2005-11-23,22.950000762939453,22.989999771118164,22.834999084472656,22.834999084472656,3048400.0
2005-11-25,23.0,23.229999542236328,22.950000762939453,23.139999389648438,947200.0
2005-11-28,23.084999084472656,23.135000228881836,22.90999984741211,23.040000915527344,1899200.0
2005-11-29,23.165000915527344,23.239999771118164,23.030000686645508,23.200000762939453,1575200.0
2005-11-30,23.024999618530273,23.25,23.010000228881836,23.145000457763672,1307200.0
2005-12-01,23.43000030517578,23.475000381469727,23.235000610351562,23.235000610351562,1386800.0
2005-12-02,23.6200008392334,23.649999618530273,23.424999237060547,23.514999389648438,1417200.0
2005-12-05,23.510000228881836,23.565000534057617,23.43000030517578,23.520000457763672,1425400.0
2005-12-06,23.559999465942383,23.670000076293945,23.469999313354492,23.514999389648438,1634400.0
2005-12-07,23.325000762939453,23.420000076293945,23.25,23.415000915527344,594400.0
2005-12-08,23.700000762939453,23.799999237060547,23.43000030517578,23.4950008392334,1784800.0
2005-12-09,23.975000381469727,24.045000076293945,23.850000381469727,24.024999618530273,2032200.0
2005-12-12,24.200000762939453,24.260000228881836,24.030000686645508,24.18000030517578,1738600.0
2005-12-13,24.395000457763672,24.485000610351562,24.2549991607666,24.299999237060547,2494800.0
2005-12-14,24.514999389648438,24.579999923706055,24.424999237060547,24.469999313354492,1364800.0
2005-12-15,24.125,24.434999465942383,24.09000015258789,24.405000686645508,1472600.0
2005-12-16,24.209999084472656,24.475000381469727,24.209999084472656,24.40999984741211,3148000.0
2005-12-19,24.75,25.065000534057617,24.704999923706055,25.030000686645508,4853000.0
2005-12-20,24.434999465942383,24.614999771118164,24.415000915527344,24.55500030517578,1527000.0
2005-12-21,24.024999618530273,24.280000686645508,23.989999771118164,24.280000686645508,1750000.0
2005-12-22,24.200000762939453,24.25,24.155000686645508,24.18000030517578,876000.0
2005-12-23,24.264999389648438,24.360000610351562,24.075000762939453,24.075000762939453,878200.0
2005-12-27,24.204999923706055,24.440000534057617,24.18000030517578,24.389999389648438,1116200.0
2005-12-28,24.424999237060547,24.584999084472656,24.329999923706055,24.540000915527344,1036000.0
2005-12-29,24.579999923706055,24.625,24.459999084472656,24.514999389648438,1602400.0
2005-12-30,24.299999237060547,24.454999923706055,24.274999618530273,24.385000228881836,827200.0
2006-01-03,25.149999618530273,25.200000762939453,24.790000915527344,24.799999237060547,2869000.0
2006-01-04,25.614999771118164,25.645000457763672,25.385000228881836,25.385000228881836,4161800.0
2006-01-05,25.389999389648438,25.56999969482422,25.30500030517578,25.479999542236328,1111000.0
2006-01-06,25.75,25.75,25.549999237060547,25.55500030517578,2068400.0
2006-01-09,25.549999237060547,25.649999618530273,25.344999313354492,25.6200008392334,3221800.0
2006-01-10,25.075000762939453,25.21500015258789,25.045000076293945,25.135000228881836,1596600.0
2006-01-11,25.204999923706055,25.334999084472656,25.084999084472656,25.084999084472656,1316200.0
2006-01-12,24.989999771118164,25.21500015258789,24.989999771118164,25.149999618530273,1663400.0
2006-01-13,24.895000457763672,25.0,24.790000915527344,24.934999465942383,1256200.0
2006-01-17,24.684999465942383,24.774999618530273,24.584999084472656,24.59000015258789,1143000.0
2006-01-18,23.56999969482422,23.799999237060547,23.549999237060547,23.75,7156800.0
2006-01-19,23.510000228881836,23.65999984741211,23.485000610351562,23.579999923706055,3580600.0
2006-01-20,23.4950008392334,23.8700008392334,23.475000381469727,23.850000381469727,2161000.0
2006-01-23,23.489999771118164,23.65999984741211,23.489999771118164,23.610000610351562,1538400.0
2006-01-24,23.295000076293945,23.524999618530273,23.225000381469727,23.5,3675400.0
2006-01-25,23.84000015258789,23.950000762939453,23.65999984741211,23.780000686645508,1880400.0
2006-01-26,23.93000030517578,24.020000457763672,23.81999969482422,23.860000610351562,846200.0
2006-01-27,24.204999923706055,24.299999237060547,24.094999313354492,24.21500015258789,1163400.0
2006-01-30,24.03499984741211,24.094999313354492,23.8799991607666,24.0049991607666,933400.0
2006-01-31,24.31999969482422,24.389999389648438,23.9950008392334,24.05500030517578,1218000.0
2006-02-01,24.5049991607666,24.549999237060547,24.28499984741211,24.350000381469727,1313400.0
2006-02-02,23.399999618530273,23.594999313354492,23.31999969482422,23.524999618530273,8313400.0
2006-02-03,23.424999237060547,23.510000228881836,23.315000534057617,23.385000228881836,1373200.0
2006-02-06,23.225000381469727,23.479999542236328,23.200000762939453,23.479999542236328,1376800.0
2006-02-07,23.399999618530273,23.520000457763672,23.375,23.424999237060547,1297200.0
2006-02-08,23.165000915527344,23.190000534057617,22.979999542236328,23.15999984741211,2969000.0
2006-02-09,23.25,23.405000686645508,23.135000228881836,23.15999984741211,1336400.0
2006-02-10,23.149999618530273,23.239999771118164,23.024999618530273,23.219999313354492,790600.0
2006-02-13,22.875,22.94499969482422,22.790000915527344,22.864999771118164,1341800.0
2006-02-14,22.809999465942383,22.825000762939453,22.485000610351562,22.524999618530273,3669400.0
2006-02-15,22.770000457763672,22.895000457763672,22.6200008392334,22.81999969482422,1136600.0
2006-02-16,22.764999389648438,22.809999465942383,22.475000381469727,22.540000915527344,2222000.0
2006-02-17,22.559999465942383,22.59000015258789,22.450000762939453,22.475000381469727,1450600.0
2006-02-21,22.760000228881836,23.059999465942383,22.7450008392334,22.969999313354492,1954400.0
2006-02-22,23.100000381469727,23.204999923706055,22.864999771118164,22.864999771118164,1320600.0
2006-02-23,23.1200008392334,23.235000610351562,22.969999313354492,23.03499984741211,1198200.0
2006-02-24,23.06999969482422,23.125,22.950000762939453,22.96500015258789,989000.0
2006-02-27,23.290000915527344,23.354999542236328,23.209999084472656,23.209999084472656,1063800.0
2006-02-28,23.125,23.165000915527344,23.020000457763672,23.030000686645508,938200.0
2006-03-01,23.200000762939453,23.295000076293945,23.15999984741211,23.2450008392334,853200.0
2006-03-02,23.165000915527344,23.170000076293945,22.920000076293945,23.049999237060547,1007600.0
2006-03-03,23.274999618530273,23.309999465942383,23.014999389648438,23.075000762939453,1629200.0
2006-03-06,23.235000610351562,23.3700008392334,23.094999313354492,23.350000381469727,1009200.0
2006-03-07,22.924999237060547,23.0,22.81999969482422,22.950000762939453,1076800.0
2006-03-08,23.780000686645508,23.78499984741211,23.5,23.610000610351562,2254800.0
2006-03-09,24.545000076293945,24.690000534057617,24.350000381469727,24.40999984741211,3096400.0
2006-03-10,24.899999618530273,24.94499969482422,24.649999618530273,24.700000762939453,1808600.0
2006-03-13,25.469999313354492,25.764999389648438,25.399999618530273,25.510000228881836,7466000.0
2006-03-14,25.459999084472656,25.625,25.344999313354492,25.55500030517578,3427200.0
2006-03-15,25.010000228881836,25.329999923706055,24.950000762939453,25.31999969482422,3646000.0
2006-03-16,25.59000015258789,25.59000015258789,25.309999465942383,25.309999465942383,1986000.0
2006-03-17,25.46500015258789,25.549999237060547,25.375,25.5,1721400.0
2006-03-20,25.450000762939453,25.469999313354492,25.204999923706055,25.229999542236328,1865800.0
2006-03-21,25.19499969482422,25.344999313354492,25.1299991607666,25.325000762939453,1297000.0
2006-03-22,25.600000381469727,25.825000762939453,25.469999313354492,25.790000915527344,2001600.0
2006-03-23,25.360000610351562,25.584999084472656,25.270000457763672,25.575000762939453,1847800.0
2006-03-24,25.864999771118164,25.905000686645508,25.604999542236328,25.604999542236328,2692000.0
2006-03-27,25.375,25.760000228881836,24.75,25.7450008392334,13190000.0
2006-03-28,25.350000381469727,25.485000610351562,25.235000610351562,25.405000686645508,3189200.0
2006-03-29,25.260000228881836,25.299999237060547,25.18000030517578,25.209999084472656,1363600.0
2006-03-30,25.424999237060547,25.6299991607666,25.299999237060547,25.3700008392334,2629000.0
2006-03-31,25.114999771118164,25.329999923706055,25.06999969482422,25.21500015258789,1589600.0
2006-04-03,25.270000457763672,25.395000457763672,25.110000610351562,25.184999465942383,1633800.0
2006-04-04,25.5,25.5,25.334999084472656,25.395000457763672,1219000.0
2006-04-05,25.625,25.700000762939453,25.40999984741211,25.420000076293945,2220200.0
2006-04-06,25.690000534057617,25.735000610351562,25.5049991607666,25.674999237060547,1370200.0
2006-04-07,25.565000534057617,25.825000762939453,25.489999771118164,25.75,1964800.0
2006-04-10,25.354999542236328,25.56999969482422,25.264999389648438,25.489999771118164,957200.0
2006-04-11,25.43000030517578,25.540000915527344,25.315000534057617,25.46500015258789,1069200.0
2006-04-12,25.584999084472656,25.700000762939453,25.53499984741211,25.594999313354492,740400.0
2006-04-13,25.75,25.81999969482422,25.639999389648438,25.645000457763672,832000.0
2006-04-17,25.809999465942383,25.875,25.524999618530273,25.524999618530273,1157400.0
2006-04-18,26.065000534057617,26.100000381469727,25.920000076293945,25.979999542236328,2440400.0
2006-04-19,26.46500015258789,26.46500015258789,26.065000534057617,26.075000762939453,2655200.0
2006-04-20,26.614999771118164,26.684999465942383,26.420000076293945,26.459999084472656,2412400.0
2006-04-21,26.985000610351562,27.059999465942383,26.604999542236328,26.6200008392334,2672400.0
2006-04-24,26.725000381469727,26.825000762939453,26.584999084472656,26.600000381469727,1321600.0
2006-04-25,26.860000610351562,26.94499969482422,26.69499969482422,26.93000030517578,2562800.0
2006-04-26,26.899999618530273,27.049999237060547,26.635000228881836,26.78499984741211,2442400.0
2006-04-27,27.5049991607666,27.704999923706055,27.25,27.30500030517578,6647800.0
2006-04-28,27.565000534057617,27.75,27.270000457763672,27.28499984741211,3035600.0
2006-05-01,27.610000610351562,28.174999237060547,27.510000228881836,28.174999237060547,3971800.0
2006-05-02,27.8700008392334,27.934999465942383,27.584999084472656,27.6200008392334,3246400.0
2006-05-03,27.420000076293945,27.545000076293945,27.350000381469727,27.5,1184000.0
2006-05-04,27.295000076293945,27.3799991607666,27.114999771118164,27.114999771118164,3458800.0
2006-05-05,27.25,27.350000381469727,27.139999389648438,27.235000610351562,3576000.0
2006-05-08,27.299999237060547,27.344999313354492,27.170000076293945,27.25,1526200.0
2006-05-09,27.53499984741211,27.600000381469727,27.450000762939453,27.4950008392334,1058800.0
2006-05-10,27.375,27.600000381469727,27.344999313354492,27.514999389648438,1024600.0
2006-05-11,27.15999984741211,27.385000228881836,27.1299991607666,27.30500030517578,3909800.0
2006-05-12,26.94499969482422,27.344999313354492,26.90999984741211,27.19499969482422,2721600.0
2006-05-15,26.850000381469727,27.0,26.719999313354492,26.75,2031800.0
2006-05-16,27.479999542236328,27.55500030517578,27.18000030517578,27.2549991607666,2294600.0
2006-05-17,26.625,27.274999618530273,26.530000686645508,27.125,2534400.0
2006-05-18,26.4950008392334,26.780000686645508,26.479999542236328,26.575000762939453,1764400.0
2006-05-19,26.510000228881836,26.530000686645508,26.190000534057617,26.375,4716400.0
2006-05-22,26.21500015258789,26.290000915527344,25.920000076293945,25.985000610351562,2925400.0
2006-05-23,26.475000381469727,26.674999237060547,26.325000762939453,26.395000457763672,1932800.0
2006-05-24,26.295000076293945,26.4950008392334,25.924999237060547,26.420000076293945,2162400.0
2006-05-25,26.450000762939453,26.5,26.21500015258789,26.415000915527344,1983600.0
2006-05-26,26.475000381469727,26.55500030517578,26.165000915527344,26.280000686645508,1661600.0
2006-05-30,26.100000381469727,26.530000686645508,26.075000762939453,26.43000030517578,1413200.0
2006-05-31,26.469999313354492,26.540000915527344,26.174999237060547,26.2549991607666,1471200.0
2006-06-01,26.825000762939453,26.844999313354492,26.25,26.270000457763672,1302800.0
2006-06-02,27.334999084472656,27.350000381469727,27.100000381469727,27.209999084472656,1540600.0
2006-06-05,27.049999237060547,27.440000534057617,27.0049991607666,27.375,1606200.0
2006-06-06,26.979999542236328,27.065000534057617,26.799999237060547,27.040000915527344,1418200.0
2006-06-07,26.895000457763672,27.200000762939453,26.81999969482422,26.920000076293945,1694800.0
2006-06-08,26.235000610351562,26.40999984741211,25.90999984741211,26.34000015258789,5645600.0
2006-06-09,26.7450008392334,26.96500015258789,26.700000762939453,26.825000762939453,2334400.0
2006-06-12,26.829999923706055,27.065000534057617,26.825000762939453,26.954999923706055,1762800.0
2006-06-13,26.875,27.1299991607666,26.834999084472656,26.850000381469727,2448200.0
2006-06-14,27.850000381469727,28.18000030517578,27.625,28.100000381469727,3565800.0
2006-06-15,28.549999237060547,28.6200008392334,28.104999542236328,28.110000610351562,3240600.0
2006-06-16,28.149999618530273,28.5,28.024999618530273,28.264999389648438,1648200.0
2006-06-19,28.309999465942383,28.434999465942383,28.21500015258789,28.405000686645508,4390000.0
2006-06-20,28.864999771118164,28.920000076293945,28.684999465942383,28.739999771118164,4672000.0
2006-06-21,28.614999771118164,28.7549991607666,28.489999771118164,28.530000686645508,2290000.0
2006-06-22,28.375,28.584999084472656,28.350000381469727,28.565000534057617,2228600.0
2006-06-23,28.46500015258789,28.614999771118164,28.375,28.420000076293945,1979400.0
2006-06-26,28.46500015258789,28.565000534057617,28.264999389648438,28.424999237060547,1215600.0
2006-06-27,28.145000457763672,28.479999542236328,28.100000381469727,28.469999313354492,2023000.0
2006-06-28,28.684999465942383,28.71500015258789,28.43000030517578,28.524999618530273,1908600.0
2006-06-29,29.594999313354492,29.75,28.864999771118164,28.864999771118164,4020200.0
2006-06-30,29.90999984741211,30.219999313354492,29.90999984741211,30.010000228881836,3201800.0
2006-07-03,30.03499984741211,30.084999084472656,29.905000686645508,30.0,1475200.0
2006-07-05,29.450000762939453,29.5,29.100000381469727,29.200000762939453,2980200.0
2006-07-06,29.854999542236328,29.96500015258789,29.65999984741211,29.684999465942383,2436000.0
2006-07-07,29.875,30.024999618530273,29.790000915527344,29.844999313354492,2622000.0
2006-07-10,30.170000076293945,30.239999771118164,29.920000076293945,29.979999542236328,2316200.0
2006-07-11,30.174999237060547,30.190000534057617,29.829999923706055,29.915000915527344,1558800.0
2006-07-12,29.75,29.920000076293945,29.700000762939453,29.825000762939453,2505600.0
2006-07-13,29.170000076293945,29.350000381469727,29.110000610351562,29.295000076293945,1953600.0
2006-07-14,28.71500015258789,28.905000686645508,28.559999465942383,28.8799991607666,1542800.0
2006-07-17,28.299999237060547,28.434999465942383,28.100000381469727,28.30500030517578,1759800.0
2006-07-18,28.575000762939453,28.579999923706055,28.329999923706055,28.5,1078800.0
2006-07-19,29.264999389648438,29.385000228881836,28.299999237060547,28.299999237060547,2223000.0
2006-07-20,29.260000228881836,29.5,29.2549991607666,29.454999923706055,1015400.0
2006-07-21,29.790000915527344,29.84000015258789,29.584999084472656,29.75,1688600.0
2006-07-24,30.684999465942383,30.780000686645508,30.549999237060547,30.600000381469727,3524400.0
2006-07-25,30.46500015258789,30.55500030517578,30.2549991607666,30.395000457763672,2547000.0
2006-07-26,31.0,31.049999237060547,30.3700008392334,30.43000030517578,2055600.0
2006-07-27,29.864999771118164,29.940000534057617,29.0,29.40999984741211,5095600.0
2006-07-28,30.424999237060547,30.4950008392334,30.260000228881836,30.280000686645508,2192800.0
2006-07-31,30.514999389648438,30.770000457763672,30.434999465942383,30.690000534057617,1711000.0
2006-08-01,30.174999237060547,30.510000228881836,30.145000457763672,30.440000534057617,4653200.0
2006-08-02,30.065000534057617,30.174999237060547,29.895000457763672,29.90999984741211,2407200.0
2006-08-03,30.15999984741211,30.2450008392334,29.985000610351562,30.079999923706055,1980000.0
2006-08-04,30.649999618530273,30.7549991607666,30.434999465942383,30.434999465942383,1675400.0
2006-08-07,30.434999465942383,30.924999237060547,30.290000915527344,30.764999389648438,1709000.0
2006-08-08,30.489999771118164,30.600000381469727,30.325000762939453,30.559999465942383,3503200.0
2006-08-09,30.325000762939453,30.7450008392334,30.274999618530273,30.424999237060547,3383800.0
2006-08-10,30.5,30.559999465942383,30.170000076293945,30.174999237060547,1503400.0
2006-08-11,30.135000228881836,30.334999084472656,29.989999771118164,30.21500015258789,1399000.0
2006-08-14,30.545000076293945,30.75,30.459999084472656,30.4950008392334,1893600.0
2006-08-15,31.1200008392334,31.184999465942383,30.875,30.954999923706055,2033400.0
2006-08-16,31.350000381469727,31.385000228881836,31.125,31.274999618530273,1716200.0
2006-08-17,31.05500030517578,31.235000610351562,30.9950008392334,31.155000686645508,1429400.0
2006-08-18,31.4950008392334,31.5,31.145000457763672,31.19499969482422,1833200.0
2006-08-21,31.614999771118164,31.78499984741211,31.575000762939453,31.670000076293945,1937000.0
2006-08-22,31.5,31.610000610351562,31.34000015258789,31.434999465942383,1564600.0
2006-08-23,31.559999465942383,31.684999465942383,31.424999237060547,31.594999313354492,806000.0
2006-08-24,31.510000228881836,31.684999465942383,31.450000762939453,31.645000457763672,1522800.0
2006-08-25,31.610000610351562,31.6299991607666,31.375,31.43000030517578,1302200.0
2006-08-28,31.65999984741211,31.75,31.5,31.5,1468000.0
2006-08-29,32.154998779296875,32.165000915527344,31.760000228881836,31.9950008392334,3014800.0
2006-08-30,32.404998779296875,32.470001220703125,32.244998931884766,32.25,2451200.0
2006-08-31,32.56999969482422,32.619998931884766,32.334999084472656,32.41999816894531,3198000.0
2006-09-01,32.71500015258789,32.7599983215332,32.57500076293945,32.595001220703125,1269000.0
2006-09-05,32.19499969482422,32.275001525878906,32.04999923706055,32.2599983215332,1746000.0
2006-09-06,31.635000228881836,31.75,31.510000228881836,31.75,1497800.0
2006-09-07,31.079999923706055,31.514999389648438,30.985000610351562,31.30500030517578,2590200.0
2006-09-08,30.674999237060547,30.81999969482422,30.584999084472656,30.764999389648438,5965800.0
2006-09-11,30.815000534057617,30.915000915527344,30.565000534057617,30.645000457763672,3624400.0
2006-09-12,31.5,31.600000381469727,31.225000381469727,31.264999389648438,2811000.0
2006-09-13,31.25,31.325000762939453,31.024999618530273,31.25,1523800.0
2006-09-14,31.53499984741211,31.565000534057617,31.399999618530273,31.469999313354492,1139200.0
2006-09-15,31.155000686645508,31.34000015258789,30.924999237060547,31.34000015258789,3200000.0
2006-09-18,31.395000457763672,31.40999984741211,31.139999389648438,31.15999984741211,1209800.0
2006-09-19,31.100000381469727,31.200000762939453,30.940000534057617,31.184999465942383,1627000.0
2006-09-20,31.610000610351562,31.649999618530273,31.184999465942383,31.219999313354492,2000200.0
2006-09-21,31.639999389648438,31.825000762939453,31.625,31.764999389648438,1465000.0
2006-09-22,31.725000381469727,31.80500030517578,31.575000762939453,31.7450008392334,1932400.0
2006-09-25,31.6299991607666,31.704999923706055,31.334999084472656,31.594999313354492,1247600.0
2006-09-26,31.530000686645508,31.565000534057617,31.375,31.399999618530273,2447200.0
2006-09-27,31.53499984741211,31.625,31.364999771118164,31.364999771118164,1862200.0
2006-09-28,31.4950008392334,31.6299991607666,31.375,31.59000015258789,1217800.0
2006-09-29,31.25,31.434999465942383,31.155000686645508,31.21500015258789,1967800.0
2006-10-02,31.440000534057617,31.614999771118164,31.299999237060547,31.44499969482422,1463400.0
2006-10-03,31.65999984741211,31.709999084472656,31.28499984741211,31.399999618530273,878600.0
2006-10-04,31.575000762939453,31.600000381469727,31.209999084472656,31.209999084472656,998000.0
2006-10-05,31.489999771118164,31.56999969482422,31.40999984741211,31.424999237060547,2042000.0
2006-10-06,30.950000762939453,31.145000457763672,30.825000762939453,31.135000228881836,2346600.0
2006-10-09,31.05500030517578,31.065000534057617,30.770000457763672,30.770000457763672,1732600.0
2006-10-10,30.704999923706055,30.8700008392334,30.575000762939453,30.864999771118164,1270600.0
2006-10-11,30.565000534057617,30.649999618530273,30.44499969482422,30.5,1013800.0
2006-10-12,31.165000915527344,31.190000534057617,30.899999618530273,30.905000686645508,1262400.0
2006-10-13,30.9950008392334,31.174999237060547,30.96500015258789,31.065000534057617,1510400.0
2006-10-16,31.479999542236328,31.510000228881836,31.350000381469727,31.389999389648438,938600.0
2006-10-17,31.6200008392334,31.69499969482422,31.575000762939453,31.6299991607666,1121400.0
2006-10-18,32.07500076293945,32.125,31.93000030517578,31.959999084472656,1578800.0
2006-10-19,33.005001068115234,33.04999923706055,32.720001220703125,32.790000915527344,5093000.0
2006-10-20,33.1349983215332,33.19499969482422,32.8650016784668,32.915000915527344,4162200.0
2006-10-23,32.790000915527344,32.97999954223633,32.625,32.849998474121094,4438800.0
2006-10-24,32.61000061035156,32.709999084472656,32.48500061035156,32.685001373291016,2599800.0
2006-10-25,33.185001373291016,33.244998931884766,32.91999816894531,32.935001373291016,2540800.0
2006-10-26,30.690000534057617,30.8799991607666,30.4950008392334,30.700000762939453,10899000.0
2006-10-27,29.579999923706055,29.8799991607666,29.5049991607666,29.854999542236328,6864200.0
2006-10-30,29.915000915527344,30.094999313354492,29.844999313354492,30.065000534057617,6156000.0
2006-10-31,29.350000381469727,29.665000915527344,29.34000015258789,29.655000686645508,4941000.0
2006-11-01,30.05500030517578,30.219999313354492,29.920000076293945,30.165000915527344,2772400.0
2006-11-02,30.6299991607666,30.68000030517578,30.350000381469727,30.454999923706055,2377000.0
2006-11-03,30.299999237060547,30.489999771118164,30.2549991607666,30.479999542236328,1589200.0
2006-11-06,30.575000762939453,30.594999313354492,30.375,30.40999984741211,2119000.0
2006-11-07,30.700000762939453,30.875,30.665000915527344,30.75,3984600.0
2006-11-08,30.0,30.30500030517578,29.93000030517578,30.274999618530273,6325800.0
2006-11-09,28.985000610351562,29.385000228881836,28.764999389648438,29.299999237060547,5859600.0
2006-11-10,28.75,28.94499969482422,28.6299991607666,28.850000381469727,3214200.0
2006-11-13,29.045000076293945,29.30500030517578,29.040000915527344,29.084999084472656,2943200.0
2006-11-14,29.229999542236328,29.295000076293945,28.920000076293945,29.145000457763672,2368800.0
2006-11-15,29.084999084472656,29.149999618530273,28.915000915527344,29.0,3128200.0
2006-11-16,29.114999771118164,29.149999618530273,29.0,29.065000534057617,1420800.0
2006-11-17,28.790000915527344,28.93000030517578,28.725000381469727,28.799999237060547,3328000.0
2006-11-20,28.719999313354492,28.854999542236328,28.594999313354492,28.6200008392334,4151400.0
2006-11-21,28.489999771118164,28.6299991607666,28.46500015258789,28.479999542236328,2683400.0
2006-11-22,28.649999618530273,28.834999084472656,28.59000015258789,28.725000381469727,2100800.0
2006-11-24,28.69499969482422,28.885000228881836,28.65999984741211,28.829999923706055,1142800.0
2006-11-27,28.1200008392334,28.614999771118164,28.079999923706055,28.604999542236328,3145400.0
2006-11-28,28.459999084472656,28.649999618530273,28.325000762939453,28.584999084472656,4959600.0
2006-11-29,29.280000686645508,29.6200008392334,29.155000686645508,29.344999313354492,4554800.0
2006-11-30,28.94499969482422,29.225000381469727,28.94499969482422,29.170000076293945,2625200.0
2006-12-01,28.565000534057617,28.670000076293945,28.299999237060547,28.670000076293945,3341600.0
2006-12-04,28.889999389648438,28.889999389648438,28.639999389648438,28.770000457763672,2711400.0
2006-12-05,28.674999237060547,28.790000915527344,28.6200008392334,28.7549991607666,3046400.0
2006-12-06,28.200000762939453,28.315000534057617,28.174999237060547,28.19499969482422,2497000.0
2006-12-07,28.420000076293945,28.600000381469727,28.344999313354492,28.469999313354492,2994600.0
2006-12-08,28.530000686645508,28.71500015258789,28.479999542236328,28.604999542236328,1114600.0
2006-12-11,28.280000686645508,28.280000686645508,28.155000686645508,28.155000686645508,2065600.0
2006-12-12,28.739999771118164,28.8799991607666,28.479999542236328,28.524999618530273,2268200.0
2006-12-13,28.524999618530273,28.65999984741211,28.43000030517578,28.600000381469727,3998000.0
2006-12-14,28.344999313354492,28.489999771118164,28.264999389648438,28.395000457763672,4117600.0
2006-12-15,28.0,28.239999771118164,27.985000610351562,28.225000381469727,4173200.0
2006-12-18,27.790000915527344,28.2450008392334,27.684999465942383,28.235000610351562,3858600.0
2006-12-19,26.829999923706055,27.864999771118164,26.670000076293945,27.780000686645508,12468400.0
2006-12-20,26.899999618530273,27.024999618530273,26.815000534057617,26.8700008392334,4204000.0
2006-12-21,26.829999923706055,26.864999771118164,26.729999542236328,26.78499984741211,1486800.0
2006-12-22,26.815000534057617,26.905000686645508,26.729999542236328,26.78499984741211,1851000.0
2006-12-26,26.790000915527344,26.875,26.524999618530273,26.635000228881836,802400.0
2006-12-27,26.825000762939453,26.985000610351562,26.80500030517578,26.860000610351562,2297400.0
2006-12-28,26.899999618530273,26.950000762939453,26.81999969482422,26.8799991607666,1554000.0
2006-12-29,26.774999618530273,26.985000610351562,26.774999618530273,26.81999969482422,874400.0
2007-01-03,26.94499969482422,27.200000762939453,26.834999084472656,27.1200008392334,7827600.0
2007-01-04,27.645000457763672,27.760000228881836,27.34000015258789,27.440000534057617,6740400.0
2007-01-05,27.764999389648438,27.920000076293945,27.475000381469727,27.795000076293945,2271600.0
2007-01-08,27.209999084472656,27.5049991607666,27.049999237060547,27.479999542236328,2452600.0
2007-01-09,27.149999618530273,27.350000381469727,27.084999084472656,27.34000015258789,2292600.0
2007-01-10,27.125,27.219999313354492,27.0049991607666,27.200000762939453,1500800.0
2007-01-11,27.540000915527344,27.635000228881836,27.399999618530273,27.405000686645508,1666600.0
2007-01-12,28.174999237060547,28.260000228881836,28.084999084472656,28.114999771118164,3194600.0
2007-01-16,28.55500030517578,28.655000686645508,28.459999084472656,28.584999084472656,2180800.0
2007-01-17,28.5,28.735000610351562,28.475000381469727,28.684999465942383,2854000.0
2007-01-18,28.46500015258789,28.774999618530273,28.360000610351562,28.71500015258789,2143600.0
2007-01-19,28.375,28.545000076293945,28.190000534057617,28.235000610351562,2217000.0
2007-01-22,28.040000915527344,28.274999618530273,28.0049991607666,28.2549991607666,3462400.0
2007-01-23,28.200000762939453,28.274999618530273,28.104999542236328,28.225000381469727,1400400.0
2007-01-24,28.405000686645508,28.459999084472656,28.260000228881836,28.299999237060547,1380600.0
2007-01-25,27.825000762939453,28.209999084472656,27.760000228881836,28.184999465942383,2067400.0
2007-01-26,27.420000076293945,27.600000381469727,27.225000381469727,27.59000015258789,4720200.0
2007-01-29,27.489999771118164,27.709999084472656,27.424999237060547,27.5,2518600.0
2007-01-30,27.774999618530273,27.940000534057617,27.68000030517578,27.90999984741211,1903000.0
2007-01-31,27.975000381469727,28.075000762939453,27.645000457763672,27.704999923706055,2027600.0
2007-02-01,28.700000762939453,29.020000457763672,28.540000915527344,28.799999237060547,3966000.0
2007-02-02,28.850000381469727,29.040000915527344,28.790000915527344,29.03499984741211,2202000.0
2007-02-05,28.924999237060547,28.924999237060547,28.684999465942383,28.780000686645508,3164600.0
2007-02-06,29.389999389648438,29.424999237060547,29.290000915527344,29.329999923706055,3182400.0
2007-02-07,29.0,29.084999084472656,28.8799991607666,28.899999618530273,3224800.0
2007-02-08,28.729999542236328,28.81999969482422,28.649999618530273,28.764999389648438,1354200.0
2007-02-09,28.405000686645508,28.59000015258789,28.354999542236328,28.55500030517578,2328000.0
2007-02-12,28.395000457763672,28.479999542236328,28.239999771118164,28.3799991607666,1474800.0
2007-02-13,28.46500015258789,28.55500030517578,28.395000457763672,28.5049991607666,2450400.0
2007-02-14,28.75,28.844999313354492,28.635000228881836,28.704999923706055,1519000.0
2007-02-15,28.774999618530273,28.94499969482422,28.71500015258789,28.875,781000.0
2007-02-16,28.950000762939453,28.96500015258789,28.790000915527344,28.905000686645508,2415400.0
2007-02-20,28.68000030517578,28.739999771118164,28.575000762939453,28.645000457763672,1438400.0
2007-02-21,28.5049991607666,28.524999618530273,28.3799991607666,28.459999084472656,1491000.0
2007-02-22,28.375,28.549999237060547,28.354999542236328,28.5049991607666,1619200.0
2007-02-23,28.594999313354492,28.625,28.434999465942383,28.450000762939453,2210400.0
2007-02-26,28.649999618530273,28.71500015258789,28.565000534057617,28.71500015258789,1274800.0
2007-02-27,27.84000015258789,28.46500015258789,27.719999313354492,28.364999771118164,2248600.0
2007-02-28,28.065000534057617,28.420000076293945,27.954999923706055,28.280000686645508,2671000.0
2007-03-01,27.540000915527344,27.674999237060547,27.280000686645508,27.450000762939453,2448800.0
2007-03-02,26.920000076293945,27.350000381469727,26.915000915527344,27.225000381469727,2521800.0
2007-03-05,26.764999389648438,27.059999465942383,26.75,26.860000610351562,1771600.0
2007-03-06,27.46500015258789,27.514999389648438,27.174999237060547,27.295000076293945,1635800.0
2007-03-07,27.729999542236328,28.0,27.530000686645508,27.565000534057617,2615000.0
2007-03-08,28.065000534057617,28.219999313354492,27.96500015258789,28.065000534057617,1738600.0
2007-03-09,28.290000915527344,28.559999465942383,28.219999313354492,28.454999923706055,3733400.0
2007-03-12,28.325000762939453,28.40999984741211,28.200000762939453,28.225000381469727,2366000.0
2007-03-13,27.915000915527344,28.344999313354492,27.885000228881836,28.19499969482422,1449600.0
2007-03-14,27.809999465942383,28.024999618530273,27.530000686645508,27.864999771118164,2686600.0
2007-03-15,27.829999923706055,27.889999389648438,27.6299991607666,27.674999237060547,1396800.0
2007-03-16,27.75,28.309999465942383,27.735000610351562,28.114999771118164,2772000.0
2007-03-19,27.735000610351562,27.889999389648438,27.399999618530273,27.475000381469727,5963800.0
2007-03-20,27.924999237060547,28.024999618530273,27.59000015258789,27.639999389648438,3281000.0
2007-03-21,28.344999313354492,28.350000381469727,27.69499969482422,27.959999084472656,2726400.0
2007-03-22,27.725000381469727,28.06999969482422,27.690000534057617,28.065000534057617,3792400.0
2007-03-23,27.350000381469727,27.594999313354492,27.309999465942383,27.5,3341800.0
2007-03-26,27.364999771118164,27.405000686645508,27.100000381469727,27.350000381469727,3058000.0
2007-03-27,27.020000457763672,27.209999084472656,26.899999618530273,27.1299991607666,2909400.0
2007-03-28,26.815000534057617,27.114999771118164,26.635000228881836,27.06999969482422,4114200.0
2007-03-29,26.860000610351562,26.899999618530273,26.700000762939453,26.729999542236328,1576400.0
2007-03-30,26.825000762939453,26.924999237060547,26.674999237060547,26.8700008392334,2174800.0
2007-04-02,26.850000381469727,26.93000030517578,26.729999542236328,26.895000457763672,2395800.0
2007-04-03,26.885000228881836,27.09000015258789,26.8700008392334,27.06999969482422,3924200.0
2007-04-04,27.239999771118164,27.260000228881836,27.100000381469727,27.139999389648438,1857000.0
2007-04-05,27.295000076293945,27.385000228881836,27.114999771118164,27.155000686645508,801600.0
2007-04-09,27.165000915527344,27.25,27.014999389648438,27.014999389648438,743200.0
2007-04-10,26.96500015258789,27.045000076293945,26.90999984741211,26.950000762939453,3472600.0
2007-04-11,26.889999389648438,27.020000457763672,26.80500030517578,26.96500015258789,4909400.0
2007-04-12,27.274999618530273,27.350000381469727,27.084999084472656,27.149999618530273,1928000.0
2007-04-13,27.985000610351562,28.075000762939453,27.84000015258789,28.014999389648438,3109800.0
2007-04-16,28.350000381469727,28.5,28.290000915527344,28.375,2456800.0
2007-04-17,28.575000762939453,28.665000915527344,28.454999923706055,28.530000686645508,1757200.0
2007-04-18,28.834999084472656,29.079999923706055,28.799999237060547,29.05500030517578,2803000.0
2007-04-19,29.209999084472656,29.385000228881836,29.149999618530273,29.190000534057617,3104400.0
2007-04-20,29.520000457763672,29.735000610351562,29.479999542236328,29.655000686645508,2850200.0
2007-04-23,27.954999923706055,28.405000686645508,27.875,28.264999389648438,6476600.0
2007-04-24,27.690000534057617,27.950000762939453,27.674999237060547,27.895000457763672,5248600.0
2007-04-25,27.790000915527344,27.809999465942383,27.530000686645508,27.71500015258789,2153000.0
2007-04-26,27.469999313354492,27.649999618530273,27.329999923706055,27.649999618530273,2133200.0
2007-04-27,27.5,27.559999465942383,27.28499984741211,27.329999923706055,2152000.0
2007-04-30,27.155000686645508,27.5,27.06999969482422,27.479999542236328,2967000.0
2007-05-01,27.059999465942383,27.200000762939453,27.014999389648438,27.170000076293945,2352600.0
2007-05-02,26.889999389648438,26.969999313354492,26.565000534057617,26.584999084472656,3130000.0
2007-05-03,26.459999084472656,26.600000381469727,26.34000015258789,26.565000534057617,4110200.0
2007-05-04,26.854999542236328,26.950000762939453,26.649999618530273,26.71500015258789,2821400.0
2007-05-07,26.889999389648438,27.059999465942383,26.854999542236328,27.049999237060547,2049200.0
2007-05-08,26.899999618530273,26.94499969482422,26.56999969482422,26.56999969482422,1522400.0
2007-05-09,26.959999084472656,27.040000915527344,26.860000610351562,26.920000076293945,1590200.0
2007-05-10,26.514999389648438,26.78499984741211,26.5,26.600000381469727,4607200.0
2007-05-11,26.635000228881836,26.69499969482422,26.559999465942383,26.639999389648438,1165200.0
2007-05-14,26.59000015258789,26.649999618530273,26.514999389648438,26.600000381469727,1719600.0
2007-05-15,26.875,27.045000076293945,26.760000228881836,26.760000228881836,2713800.0
2007-05-16,27.0049991607666,27.075000762939453,26.90999984741211,26.954999923706055,1145800.0
2007-05-17,27.135000228881836,27.219999313354492,27.049999237060547,27.094999313354492,2179400.0
2007-05-18,27.094999313354492,27.204999923706055,27.049999237060547,27.094999313354492,1515400.0
2007-05-21,26.780000686645508,26.950000762939453,26.704999923706055,26.924999237060547,1616200.0
2007-05-22,26.770000457763672,26.850000381469727,26.6299991607666,26.700000762939453,2599000.0
2007-05-23,26.719999313354492,27.045000076293945,26.719999313354492,26.885000228881836,1129600.0
2007-05-24,26.690000534057617,26.885000228881836,26.645000457763672,26.774999618530273,2065600.0
2007-05-25,26.739999771118164,26.764999389648438,26.6299991607666,26.690000534057617,1400400.0
2007-05-29,26.735000610351562,26.844999313354492,26.674999237060547,26.690000534057617,2252400.0
2007-05-30,26.674999237060547,26.725000381469727,26.399999618530273,26.424999237060547,1339400.0
2007-05-31,26.59000015258789,26.655000686645508,26.514999389648438,26.56999969482422,3854400.0
2007-06-01,26.6299991607666,26.665000915527344,26.479999542236328,26.489999771118164,1530000.0
2007-06-04,26.760000228881836,26.764999389648438,26.565000534057617,26.579999923706055,2144800.0
2007-06-05,26.28499984741211,26.44499969482422,26.270000457763672,26.40999984741211,2139800.0
2007-06-06,26.30500030517578,26.454999923706055,26.139999389648438,26.415000915527344,1932800.0
2007-06-07,25.7549991607666,26.145000457763672,25.7450008392334,25.90999984741211,3160400.0
2007-06-08,25.545000076293945,25.610000610351562,25.2549991607666,25.344999313354492,4180600.0
2007-06-11,25.954999923706055,26.06999969482422,25.69499969482422,25.700000762939453,2134600.0
2007-06-12,25.739999771118164,26.049999237060547,25.739999771118164,25.959999084472656,2997400.0
2007-06-13,25.735000610351562,25.770000457763672,25.5049991607666,25.625,3843400.0
2007-06-14,25.604999542236328,25.684999465942383,25.395000457763672,25.424999237060547,2951200.0
2007-06-15,25.860000610351562,25.989999771118164,25.760000228881836,25.8799991607666,1810600.0
2007-06-18,25.950000762939453,26.024999618530273,25.844999313354492,26.024999618530273,1398800.0
2007-06-19,25.934999465942383,25.979999542236328,25.81999969482422,25.959999084472656,1730600.0
2007-06-20,25.774999618530273,26.125,25.75,26.0,1948000.0
2007-06-21,25.815000534057617,25.844999313354492,25.68000030517578,25.75,2240400.0
2007-06-22,25.625,25.75,25.5,25.600000381469727,3049600.0
2007-06-25,25.5,25.8700008392334,25.4950008392334,25.655000686645508,2233200.0
2007-06-26,25.905000686645508,25.959999084472656,25.795000076293945,25.895000457763672,2758400.0
2007-06-27,26.610000610351562,26.78499984741211,26.364999771118164,26.475000381469727,5113800.0
2007-06-28,26.520000457763672,26.690000534057617,26.459999084472656,26.55500030517578,2760400.0
2007-06-29,26.739999771118164,26.924999237060547,26.649999618530273,26.65999984741211,2069200.0
2007-07-02,26.834999084472656,27.020000457763672,26.725000381469727,26.950000762939453,1718400.0
2007-07-03,26.959999084472656,26.96500015258789,26.7549991607666,26.770000457763672,922200.0
2007-07-05,26.924999237060547,27.170000076293945,26.790000915527344,27.1299991607666,1339000.0
2007-07-06,26.959999084472656,27.084999084472656,26.895000457763672,26.950000762939453,859400.0
2007-07-09,26.7450008392334,26.940000534057617,26.709999084472656,26.905000686645508,1197600.0
2007-07-10,26.674999237060547,27.020000457763672,26.59000015258789,26.719999313354492,2019600.0
2007-07-11,27.440000534057617,27.704999923706055,27.329999923706055,27.459999084472656,2722600.0
2007-07-12,27.975000381469727,28.0,27.71500015258789,27.760000228881836,2677600.0
2007-07-13,28.05500030517578,28.299999237060547,27.989999771118164,28.114999771118164,1981400.0
2007-07-16,28.079999923706055,28.260000228881836,28.05500030517578,28.110000610351562,1807600.0
2007-07-17,28.05500030517578,28.25,28.024999618530273,28.145000457763672,1679200.0
2007-07-18,27.670000076293945,27.940000534057617,27.434999465942383,27.825000762939453,3320000.0
2007-07-19,27.8700008392334,28.03499984741211,27.75,27.969999313354492,1738400.0
2007-07-20,27.795000076293945,28.075000762939453,27.7450008392334,28.045000076293945,1607400.0
2007-07-23,27.774999618530273,27.915000915527344,27.739999771118164,27.81999969482422,1488000.0
2007-07-24,27.325000762939453,27.690000534057617,27.28499984741211,27.575000762939453,2799400.0
2007-07-25,27.5,27.795000076293945,27.260000228881836,27.795000076293945,1949600.0
2007-07-26,26.149999618530273,27.25,26.125,27.174999237060547,5422000.0
2007-07-27,25.854999542236328,26.399999618530273,25.834999084472656,26.239999771118164,3275000.0
2007-07-30,25.7549991607666,26.084999084472656,25.625,26.010000228881836,3274000.0
2007-07-31,25.915000915527344,26.1200008392334,25.75,25.834999084472656,1983200.0
2007-08-01,25.875,25.915000915527344,25.565000534057617,25.670000076293945,2237800.0
2007-08-02,25.889999389648438,26.05500030517578,25.7549991607666,25.844999313354492,1383800.0
2007-08-03,25.360000610351562,25.80500030517578,25.334999084472656,25.75,2169200.0
2007-08-06,25.799999237060547,25.864999771118164,25.540000915527344,25.84000015258789,1955000.0
2007-08-07,25.28499984741211,25.6200008392334,25.09000015258789,25.260000228881836,2694400.0
2007-08-08,25.520000457763672,25.684999465942383,25.299999237060547,25.405000686645508,3062800.0
2007-08-09,24.475000381469727,24.834999084472656,22.309999465942383,24.094999313354492,11724800.0
2007-08-10,23.979999542236328,24.44499969482422,23.575000762939453,24.405000686645508,5240400.0
2007-08-13,23.71500015258789,23.920000076293945,23.700000762939453,23.829999923706055,2286200.0
2007-08-14,23.485000610351562,23.725000381469727,23.424999237060547,23.649999618530273,1672800.0
2007-08-15,23.05500030517578,23.420000076293945,23.0049991607666,23.094999313354492,3991600.0
2007-08-16,22.780000686645508,22.81999969482422,22.3799991607666,22.594999313354492,3587200.0
2007-08-17,23.25,23.385000228881836,22.950000762939453,23.299999237060547,3352000.0
2007-08-20,23.489999771118164,23.584999084472656,23.270000457763672,23.53499984741211,2010000.0
2007-08-21,23.575000762939453,23.639999389648438,23.344999313354492,23.440000534057617,2287800.0
2007-08-22,23.954999923706055,24.024999618530273,23.69499969482422,23.69499969482422,3439600.0
2007-08-23,24.149999618530273,24.31999969482422,23.969999313354492,24.299999237060547,1985800.0
2007-08-24,24.610000610351562,24.610000610351562,24.344999313354492,24.434999465942383,1940400.0
2007-08-27,24.174999237060547,24.309999465942383,24.075000762939453,24.225000381469727,1805800.0
2007-08-28,23.799999237060547,24.19499969482422,23.770000457763672,24.155000686645508,1575200.0
2007-08-29,24.290000915527344,24.290000915527344,23.924999237060547,24.0049991607666,2061800.0
2007-08-30,24.225000381469727,24.415000915527344,23.889999389648438,23.905000686645508,951600.0
2007-08-31,24.600000381469727,24.829999923706055,24.399999618530273,24.565000534057617,2324800.0
2007-09-04,24.729999542236328,24.84000015258789,24.44499969482422,24.450000762939453,3175600.0
2007-09-05,24.510000228881836,24.6200008392334,24.424999237060547,24.584999084472656,1512800.0
2007-09-06,24.440000534057617,24.639999389648438,24.2549991607666,24.385000228881836,1277200.0
2007-09-07,24.014999389648438,24.3700008392334,23.950000762939453,24.354999542236328,1794600.0
2007-09-10,23.825000762939453,24.094999313354492,23.735000610351562,24.059999465942383,982200.0
2007-09-11,24.309999465942383,24.344999313354492,23.975000381469727,23.9950008392334,1631000.0
2007-09-12,24.190000534057617,24.440000534057617,24.100000381469727,24.145000457763672,1754600.0
2007-09-13,24.125,24.264999389648438,24.024999618530273,24.18000030517578,4008800.0
2007-09-14,23.96500015258789,24.03499984741211,23.774999618530273,23.829999923706055,4952200.0
2007-09-17,23.645000457763672,23.80500030517578,23.55500030517578,23.719999313354492,929800.0
2007-09-18,24.0,24.03499984741211,23.405000686645508,23.59000015258789,1901000.0
2007-09-19,24.104999542236328,24.30500030517578,24.0,24.049999237060547,1962200.0
2007-09-20,24.219999313354492,24.389999389648438,24.1200008392334,24.274999618530273,1037000.0
2007-09-21,24.565000534057617,24.625,24.475000381469727,24.600000381469727,1377600.0
2007-09-24,24.55500030517578,24.770000457763672,24.510000228881836,24.735000610351562,906000.0
2007-09-25,24.549999237060547,24.670000076293945,24.395000457763672,24.55500030517578,841200.0
2007-09-26,24.309999465942383,24.450000762939453,24.229999542236328,24.389999389648438,2110800.0
2007-09-27,24.450000762939453,24.604999542236328,24.399999618530273,24.575000762939453,1152200.0
2007-09-28,25.03499984741211,25.06999969482422,24.674999237060547,24.7549991607666,2177400.0
2007-10-01,25.375,25.46500015258789,25.19499969482422,25.280000686645508,1437400.0
2007-10-02,25.674999237060547,25.81999969482422,25.5049991607666,25.774999618530273,1725400.0
2007-10-03,25.559999465942383,25.739999771118164,25.545000076293945,25.71500015258789,1185800.0
2007-10-04,26.149999618530273,26.399999618530273,26.020000457763672,26.09000015258789,1968600.0
2007-10-05,26.219999313354492,26.290000915527344,26.030000686645508,26.19499969482422,1044600.0
2007-10-08,26.1299991607666,26.2450008392334,26.010000228881836,26.084999084472656,660000.0
2007-10-09,26.114999771118164,26.165000915527344,25.84000015258789,25.84000015258789,1844200.0
2007-10-10,26.139999389648438,26.239999771118164,26.065000534057617,26.079999923706055,1648600.0
2007-10-11,26.18000030517578,26.485000610351562,26.135000228881836,26.405000686645508,2295200.0
2007-10-12,26.235000610351562,26.264999389648438,26.020000457763672,26.135000228881836,1532600.0
2007-10-15,26.125,26.395000457763672,26.010000228881836,26.364999771118164,1226800.0
2007-10-16,25.825000762939453,25.950000762939453,25.670000076293945,25.875,1094200.0
2007-10-17,26.045000076293945,26.19499969482422,25.90999984741211,26.174999237060547,1865800.0
2007-10-18,26.079999923706055,26.30500030517578,25.545000076293945,26.25,5357800.0
2007-10-19,25.25,25.5,25.05500030517578,25.44499969482422,8324000.0
2007-10-22,24.920000076293945,25.010000228881836,24.704999923706055,24.75,3304600.0
2007-10-23,25.40999984741211,25.40999984741211,25.040000915527344,25.399999618530273,3112800.0
2007-10-24,24.764999389648438,24.850000381469727,24.364999771118164,24.40999984741211,5949400.0
2007-10-25,24.600000381469727,24.635000228881836,24.475000381469727,24.610000610351562,3846600.0
2007-10-26,24.34000015258789,24.424999237060547,24.229999542236328,24.415000915527344,1661000.0
2007-10-29,24.329999923706055,24.3799991607666,24.100000381469727,24.235000610351562,1534000.0
2007-10-30,24.375,24.459999084472656,24.139999389648438,24.190000534057617,999600.0
2007-10-31,24.549999237060547,24.700000762939453,24.235000610351562,24.405000686645508,1418000.0
2007-11-01,24.114999771118164,24.424999237060547,23.899999618530273,24.270000457763672,2243800.0
2007-11-02,24.06999969482422,24.344999313354492,23.854999542236328,24.325000762939453,1551800.0
2007-11-05,23.764999389648438,23.860000610351562,23.635000228881836,23.700000762939453,1443600.0
2007-11-06,23.665000915527344,23.719999313354492,23.485000610351562,23.719999313354492,1020000.0
2007-11-07,23.299999237060547,23.7450008392334,23.280000686645508,23.645000457763672,2111600.0
2007-11-08,23.18000030517578,23.274999618530273,22.875,23.21500015258789,2419600.0
2007-11-09,22.450000762939453,22.684999465942383,22.385000228881836,22.520000457763672,2986000.0
2007-11-12,22.0,22.274999618530273,21.920000076293945,22.05500030517578,2271600.0
2007-11-13,22.81999969482422,23.155000686645508,22.059999465942383,22.96500015258789,5566400.0
2007-11-14,22.799999237060547,23.09000015258789,22.764999389648438,23.0049991607666,1781400.0
2007-11-15,22.450000762939453,22.665000915527344,22.354999542236328,22.53499984741211,1823400.0
2007-11-16,22.53499984741211,22.649999618530273,22.315000534057617,22.614999771118164,1412800.0
2007-11-19,22.024999618530273,22.21500015258789,21.940000534057617,22.155000686645508,1510000.0
2007-11-20,22.0,22.190000534057617,21.84000015258789,21.940000534057617,2504000.0
2007-11-21,21.614999771118164,22.049999237060547,21.524999618530273,21.979999542236328,1503400.0
2007-11-23,23.28499984741211,23.649999618530273,23.155000686645508,23.489999771118164,6701000.0
2007-11-26,22.780000686645508,23.399999618530273,22.764999389648438,23.3700008392334,3472200.0
2007-11-27,23.28499984741211,23.299999237060547,23.05500030517578,23.135000228881836,3205600.0
2007-11-28,23.485000610351562,23.59000015258789,23.190000534057617,23.270000457763672,3064000.0
2007-11-29,23.434999465942383,23.575000762939453,23.239999771118164,23.3799991607666,1818600.0
2007-11-30,23.690000534057617,23.969999313354492,23.520000457763672,23.55500030517578,1764000.0
2007-12-03,23.56999969482422,23.770000457763672,23.450000762939453,23.770000457763672,1887200.0
2007-12-04,23.079999923706055,23.459999084472656,23.05500030517578,23.399999618530273,2021400.0
2007-12-05,23.290000915527344,23.389999389648438,23.104999542236328,23.165000915527344,1473600.0
2007-12-06,23.270000457763672,23.299999237060547,22.950000762939453,22.959999084472656,1435800.0
2007-12-07,23.5,23.5,23.229999542236328,23.405000686645508,1994800.0
2007-12-10,23.520000457763672,23.834999084472656,23.31999969482422,23.489999771118164,2979800.0
2007-12-11,23.079999923706055,23.545000076293945,23.079999923706055,23.545000076293945,2713000.0
2007-12-12,23.325000762939453,23.530000686645508,23.15999984741211,23.424999237060547,2583200.0
2007-12-13,23.219999313354492,23.389999389648438,23.024999618530273,23.334999084472656,1439200.0
2007-12-14,22.670000076293945,23.094999313354492,22.65999984741211,22.920000076293945,2043400.0
2007-12-17,22.3700008392334,22.53499984741211,22.325000762939453,22.489999771118164,2153400.0
2007-12-18,22.290000915527344,22.510000228881836,22.190000534057617,22.4950008392334,1748400.0
2007-12-19,22.149999618530273,22.399999618530273,22.05500030517578,22.280000686645508,1382600.0
2007-12-20,21.975000381469727,22.165000915527344,21.875,22.135000228881836,2313000.0
2007-12-21,22.065000534057617,22.094999313354492,21.864999771118164,22.0,2760400.0
2007-12-24,21.93000030517578,22.125,21.854999542236328,21.969999313354492,922200.0
2007-12-26,21.94499969482422,21.985000610351562,21.7549991607666,21.969999313354492,1610400.0
2007-12-27,21.75,21.899999618530273,21.68000030517578,21.80500030517578,1650000.0
2007-12-28,21.559999465942383,21.690000534057617,21.5,21.670000076293945,1460400.0
2007-12-31,21.40999984741211,21.549999237060547,21.104999542236328,21.5,1283400.0
2008-01-02,21.21500015258789,21.479999542236328,21.125,21.434999465942383,1142600.0
2008-01-03,21.375,21.440000534057617,21.21500015258789,21.315000534057617,2795000.0
2008-01-04,20.825000762939453,21.165000915527344,20.795000076293945,21.125,3477600.0
2008-01-07,21.594999313354492,21.610000610351562,21.21500015258789,21.3799991607666,3006800.0
2008-01-08,21.94499969482422,22.329999923706055,21.924999237060547,22.30500030517578,2618800.0
2008-01-09,22.649999618530273,22.889999389648438,22.389999389648438,22.579999923706055,3276000.0
2008-01-10,22.479999542236328,22.59000015258789,22.334999084472656,22.440000534057617,2290800.0
2008-01-11,22.700000762939453,22.885000228881836,22.520000457763672,22.834999084472656,2850800.0
2008-01-14,22.415000915527344,22.71500015258789,22.360000610351562,22.549999237060547,3115400.0
2008-01-15,22.049999237060547,22.28499984741211,21.920000076293945,22.184999465942383,4064800.0
2008-01-16,22.604999542236328,22.934999465942383,22.524999618530273,22.729999542236328,9926400.0
2008-01-17,22.375,22.934999465942383,22.31999969482422,22.8799991607666,5939200.0
2008-01-18,22.850000381469727,23.420000076293945,22.670000076293945,23.204999923706055,8562000.0
2008-01-22,21.729999542236328,21.975000381469727,21.125,21.149999618530273,6804800.0
2008-01-23,21.65999984741211,21.700000762939453,21.010000228881836,21.18000030517578,4389200.0
2008-01-24,21.934999465942383,22.0049991607666,21.469999313354492,21.55500030517578,4795600.0
2008-01-25,21.450000762939453,22.049999237060547,21.274999618530273,22.020000457763672,3426800.0
2008-01-28,21.600000381469727,21.700000762939453,21.274999618530273,21.415000915527344,2672800.0
2008-01-29,21.6200008392334,21.725000381469727,21.420000076293945,21.594999313354492,3009800.0
2008-01-30,21.010000228881836,21.309999465942383,20.875,21.094999313354492,2948800.0
2008-01-31,20.854999542236328,21.110000610351562,20.05500030517578,20.280000686645508,5749400.0
2008-02-01,20.625,20.860000610351562,20.299999237060547,20.440000534057617,3732000.0
2008-02-04,20.93000030517578,20.94499969482422,20.65999984741211,20.719999313354492,3260800.0
2008-02-05,20.280000686645508,20.559999465942383,20.2450008392334,20.540000915527344,2916200.0
2008-02-06,20.575000762939453,20.729999542236328,20.3700008392334,20.55500030517578,4960000.0
2008-02-07,19.360000610351562,19.450000762939453,19.149999618530273,19.204999923706055,8463200.0
2008-02-08,18.979999542236328,19.075000762939453,18.770000457763672,18.854999542236328,4326600.0
2008-02-11,19.06999969482422,19.079999923706055,18.7450008392334,18.940000534057617,4955200.0
2008-02-12,19.19499969482422,19.309999465942383,18.719999313354492,18.829999923706055,7504000.0
2008-02-13,19.69499969482422,19.71500015258789,19.489999771118164,19.524999618530273,3492200.0
2008-02-14,19.1299991607666,19.43000030517578,19.114999771118164,19.395000457763672,4546800.0
2008-02-15,19.3799991607666,19.3799991607666,19.165000915527344,19.239999771118164,2906000.0
2008-02-19,19.635000228881836,19.844999313354492,19.565000534057617,19.71500015258789,4342200.0
2008-02-20,19.59000015258789,19.6200008392334,19.3700008392334,19.479999542236328,2904600.0
2008-02-21,19.84000015258789,20.05500030517578,19.780000686645508,19.850000381469727,2970400.0
2008-02-22,19.860000610351562,19.924999237060547,19.645000457763672,19.860000610351562,2937200.0
2008-02-25,19.735000610351562,19.809999465942383,19.549999237060547,19.670000076293945,2130200.0
2008-02-26,20.014999389648438,20.05500030517578,19.665000915527344,19.795000076293945,3053000.0
2008-02-27,19.575000762939453,19.829999923706055,19.475000381469727,19.4950008392334,2745800.0
2008-02-28,19.34000015258789,19.475000381469727,19.200000762939453,19.450000762939453,2311000.0
2008-02-29,18.815000534057617,19.100000381469727,18.75,19.100000381469727,3166800.0
2008-03-03,18.799999237060547,18.969999313354492,18.540000915527344,18.864999771118164,4212200.0
2008-03-04,18.469999313354492,18.5049991607666,18.290000915527344,18.469999313354492,4129800.0
2008-03-05,18.625,18.729999542236328,18.489999771118164,18.5,3380800.0
2008-03-06,18.459999084472656,18.704999923706055,18.40999984741211,18.65999984741211,1694400.0
2008-03-07,18.719999313354492,18.80500030517578,18.469999313354492,18.524999618530273,2833400.0
2008-03-10,18.364999771118164,18.6299991607666,18.309999465942383,18.575000762939453,3991800.0
2008-03-11,18.674999237060547,18.704999923706055,18.375,18.530000686645508,4753200.0
2008-03-12,19.165000915527344,19.295000076293945,18.829999923706055,18.940000534057617,5149600.0
2008-03-13,18.774999618530273,19.0,18.71500015258789,19.0,4174200.0
2008-03-14,18.075000762939453,18.5,18.010000228881836,18.5,3804200.0
2008-03-17,17.75,18.075000762939453,17.514999389648438,17.53499984741211,6852200.0
2008-03-18,18.21500015258789,18.2450008392334,17.905000686645508,18.09000015258789,6739400.0
2008-03-19,18.170000076293945,18.454999923706055,18.09000015258789,18.434999465942383,2303600.0
2008-03-20,18.815000534057617,18.860000610351562,18.55500030517578,18.700000762939453,4018400.0
2008-03-24,19.125,19.125,18.90999984741211,18.9950008392334,1870600.0
2008-03-25,19.364999771118164,19.434999465942383,19.094999313354492,19.125,2945600.0
2008-03-26,18.584999084472656,18.825000762939453,18.43000030517578,18.760000228881836,3979200.0
2008-03-27,18.68000030517578,18.905000686645508,18.614999771118164,18.905000686645508,3912200.0
2008-03-28,18.270000457763672,18.639999389648438,18.25,18.614999771118164,2969400.0
2008-03-31,18.9950008392334,19.030000686645508,18.55500030517578,18.674999237060547,7787600.0
2008-04-01,20.299999237060547,20.350000381469727,19.674999237060547,19.69499969482422,9031800.0
2008-04-02,20.204999923706055,20.405000686645508,20.15999984741211,20.19499969482422,5109000.0
2008-04-03,20.46500015258789,20.584999084472656,20.3700008392334,20.469999313354492,2731800.0
2008-04-04,21.045000076293945,21.149999618530273,20.885000228881836,21.06999969482422,3943400.0
2008-04-07,20.625,20.8799991607666,20.594999313354492,20.65999984741211,2946200.0
2008-04-08,19.924999237060547,19.975000381469727,19.790000915527344,19.920000076293945,3585600.0
2008-04-09,20.040000915527344,20.264999389648438,19.899999618530273,20.219999313354492,3700600.0
2008-04-10,20.174999237060547,20.25,19.940000534057617,20.06999969482422,2228800.0
2008-04-11,19.68000030517578,19.9950008392334,19.655000686645508,19.950000762939453,2695200.0
2008-04-14,19.8799991607666,19.924999237060547,19.610000610351562,19.875,4585200.0
2008-04-15,20.895000457763672,21.05500030517578,20.729999542236328,21.014999389648438,13929400.0
2008-04-16,21.079999923706055,21.165000915527344,20.885000228881836,21.149999618530273,4503000.0
2008-04-17,20.684999465942383,20.690000534057617,20.55500030517578,20.674999237060547,3013200.0
2008-04-18,20.850000381469727,20.8700008392334,20.735000610351562,20.815000534057617,4642600.0
2008-04-21,20.774999618530273,21.114999771118164,20.700000762939453,21.100000381469727,3278200.0
2008-04-22,20.610000610351562,20.934999465942383,20.600000381469727,20.934999465942383,3216800.0
2008-04-23,21.225000381469727,21.315000534057617,20.905000686645508,21.084999084472656,3481400.0
2008-04-24,20.975000381469727,21.094999313354492,20.625,20.719999313354492,4075600.0
2008-04-25,20.940000534057617,21.049999237060547,20.825000762939453,20.885000228881836,2361400.0
2008-04-28,20.954999923706055,21.225000381469727,20.940000534057617,21.19499969482422,3131200.0
2008-04-29,20.674999237060547,20.84000015258789,20.559999465942383,20.764999389648438,2380600.0
2008-04-30,20.989999771118164,21.31999969482422,20.899999618530273,21.030000686645508,2794000.0
2008-05-01,21.014999389648438,21.014999389648438,20.704999923706055,20.725000381469727,2496600.0
2008-05-02,20.920000076293945,21.114999771118164,20.834999084472656,21.104999542236328,4724000.0
2008-05-05,20.885000228881836,21.010000228881836,20.799999237060547,20.954999923706055,2860400.0
2008-05-06,20.735000610351562,20.735000610351562,20.510000228881836,20.614999771118164,1868200.0
2008-05-07,20.399999618530273,20.645000457763672,20.399999618530273,20.55500030517578,1836600.0
2008-05-08,20.655000686645508,20.735000610351562,20.559999465942383,20.649999618530273,1363000.0
2008-05-09,20.274999618530273,20.415000915527344,20.139999389648438,20.25,2120400.0
2008-05-12,20.475000381469727,20.5,20.31999969482422,20.420000076293945,1091000.0
2008-05-13,20.334999084472656,20.450000762939453,20.264999389648438,20.424999237060547,1439000.0
2008-05-14,20.764999389648438,20.8799991607666,20.645000457763672,20.75,1331400.0
2008-05-15,21.225000381469727,21.309999465942383,21.0049991607666,21.045000076293945,2626000.0
2008-05-16,21.780000686645508,21.850000381469727,21.65999984741211,21.71500015258789,3473800.0
2008-05-19,22.28499984741211,22.475000381469727,22.229999542236328,22.399999618530273,5098000.0
2008-05-20,22.28499984741211,22.635000228881836,22.135000228881836,22.6299991607666,3680000.0
2008-05-21,22.0,22.399999618530273,22.0,22.170000076293945,2588200.0
2008-05-22,22.0049991607666,22.2450008392334,21.924999237060547,22.114999771118164,2493200.0
2008-05-23,21.6299991607666,22.010000228881836,21.53499984741211,21.950000762939453,1908400.0
2008-05-27,21.600000381469727,21.709999084472656,21.469999313354492,21.514999389648438,1903000.0
2008-05-28,21.655000686645508,21.725000381469727,21.5,21.625,2193400.0
2008-05-29,21.81999969482422,21.915000915527344,21.56999969482422,21.56999969482422,4186600.0
2008-05-30,21.844999313354492,22.059999465942383,21.709999084472656,22.024999618530273,1874000.0
2008-06-02,21.43000030517578,21.625,21.360000610351562,21.625,1758200.0
2008-06-03,21.40999984741211,21.665000915527344,21.344999313354492,21.53499984741211,2005400.0
2008-06-04,21.295000076293945,21.450000762939453,21.2450008392334,21.31999969482422,3048400.0
2008-06-05,21.559999465942383,21.559999465942383,21.360000610351562,21.424999237060547,1511600.0
2008-06-06,21.045000076293945,21.360000610351562,21.020000457763672,21.360000610351562,2638400.0
2008-06-09,20.989999771118164,21.399999618530273,20.94499969482422,21.3799991607666,1776800.0
2008-06-10,20.709999084472656,20.885000228881836,20.639999389648438,20.709999084472656,1220400.0
2008-06-11,20.434999465942383,20.674999237060547,20.3799991607666,20.674999237060547,1788600.0
2008-06-12,20.485000610351562,20.684999465942383,20.344999313354492,20.565000534057617,1574400.0
2008-06-13,20.514999389648438,20.549999237060547,20.364999771118164,20.405000686645508,1478600.0
2008-06-16,20.614999771118164,20.690000534057617,20.399999618530273,20.514999389648438,1146200.0
2008-06-17,20.424999237060547,20.719999313354492,20.40999984741211,20.635000228881836,620200.0
2008-06-18,20.545000076293945,20.764999389648438,20.479999542236328,20.719999313354492,1058800.0
2008-06-19,20.90999984741211,21.125,20.719999313354492,21.010000228881836,3110200.0
2008-06-20,20.524999618530273,20.905000686645508,20.5049991607666,20.84000015258789,1345000.0
2008-06-23,21.190000534057617,21.204999923706055,20.93000030517578,21.05500030517578,2167600.0
2008-06-24,21.125,21.204999923706055,20.8799991607666,21.1200008392334,2523000.0
2008-06-25,21.40999984741211,21.59000015258789,21.219999313354492,21.274999618530273,4462600.0
2008-06-26,21.25,21.700000762939453,21.19499969482422,21.700000762939453,2144000.0
2008-06-27,20.875,21.165000915527344,20.799999237060547,21.014999389648438,2294000.0
2008-06-30,21.264999389648438,21.364999771118164,21.084999084472656,21.110000610351562,1683600.0
2008-07-01,21.709999084472656,21.760000228881836,20.989999771118164,21.010000228881836,3887200.0
2008-07-02,22.065000534057617,22.395000457763672,22.014999389648438,22.315000534057617,4715000.0
2008-07-03,22.899999618530273,23.0049991607666,22.59000015258789,23.0049991607666,6560600.0
2008-07-07,22.96500015258789,23.229999542236328,22.7450008392334,23.155000686645508,5668200.0
2008-07-08,23.610000610351562,23.690000534057617,23.174999237060547,23.350000381469727,4076000.0
2008-07-09,23.899999618530273,24.299999237060547,23.899999618530273,24.049999237060547,5477800.0
2008-07-10,23.459999084472656,23.700000762939453,23.30500030517578,23.639999389648438,8447600.0
2008-07-11,22.940000534057617,23.229999542236328,22.780000686645508,23.110000610351562,3086600.0
2008-07-14,22.4950008392334,22.725000381469727,22.479999542236328,22.719999313354492,2457000.0
2008-07-15,22.7450008392334,22.920000076293945,22.639999389648438,22.84000015258789,5166800.0
2008-07-16,22.56999969482422,22.6299991607666,22.315000534057617,22.3799991607666,5393200.0
2008-07-17,22.475000381469727,22.514999389648438,22.18000030517578,22.225000381469727,4340000.0
2008-07-18,22.6200008392334,22.799999237060547,22.530000686645508,22.760000228881836,5482800.0
2008-07-21,23.0,23.1200008392334,22.375,22.405000686645508,10790800.0
2008-07-22,23.125,23.2450008392334,22.78499984741211,22.790000915527344,2921200.0
2008-07-23,23.045000076293945,23.225000381469727,22.8700008392334,22.920000076293945,4519200.0
2008-07-24,23.145000457763672,23.31999969482422,23.049999237060547,23.079999923706055,1825400.0
2008-07-25,23.34000015258789,23.700000762939453,23.264999389648438,23.475000381469727,3899200.0
2008-07-28,22.540000915527344,23.1200008392334,22.514999389648438,22.985000610351562,2580200.0
2008-07-29,22.815000534057617,23.0,22.604999542236328,22.665000915527344,3994600.0
2008-07-30,23.389999389648438,23.729999542236328,23.25,23.690000534057617,5993000.0
2008-07-31,24.274999618530273,24.584999084472656,24.2450008392334,24.440000534057617,11375400.0
2008-08-01,23.790000915527344,24.274999618530273,23.670000076293945,24.239999771118164,13542400.0
2008-08-04,24.450000762939453,24.545000076293945,24.360000610351562,24.405000686645508,4971000.0
2008-08-05,24.924999237060547,24.924999237060547,24.649999618530273,24.860000610351562,8476600.0
2008-08-06,24.690000534057617,24.905000686645508,24.540000915527344,24.639999389648438,5766400.0
2008-08-07,24.46500015258789,24.844999313354492,24.34000015258789,24.729999542236328,3379800.0
2008-08-08,24.68000030517578,24.844999313354492,24.344999313354492,24.375,6593800.0
2008-08-11,24.649999618530273,24.8700008392334,24.549999237060547,24.760000228881836,4237000.0
2008-08-12,24.174999237060547,24.5,24.110000610351562,24.329999923706055,1758200.0
2008-08-13,24.350000381469727,24.469999313354492,24.174999237060547,24.34000015258789,1782600.0
2008-08-14,24.520000457763672,24.709999084472656,24.354999542236328,24.420000076293945,2399800.0
2008-08-15,24.31999969482422,24.459999084472656,24.264999389648438,24.389999389648438,2026400.0
2008-08-18,24.520000457763672,24.71500015258789,24.424999237060547,24.71500015258789,2451400.0
2008-08-19,24.290000915527344,24.405000686645508,24.1299991607666,24.21500015258789,3329000.0
2008-08-20,23.774999618530273,23.975000381469727,23.674999237060547,23.905000686645508,2508600.0
2008-08-21,24.190000534057617,24.19499969482422,23.895000457763672,23.950000762939453,1873800.0
2008-08-22,24.46500015258789,24.579999923706055,24.235000610351562,24.239999771118164,1973400.0
2008-08-25,24.09000015258789,24.30500030517578,24.014999389648438,24.299999237060547,1443800.0
2008-08-26,24.360000610351562,24.450000762939453,24.05500030517578,24.094999313354492,1209600.0
2008-08-27,24.424999237060547,24.450000762939453,24.200000762939453,24.309999465942383,1493000.0
2008-08-28,24.6200008392334,24.704999923706055,24.454999923706055,24.625,1264800.0
2008-08-29,24.350000381469727,24.56999969482422,24.309999465942383,24.53499984741211,1873400.0
2008-09-02,24.475000381469727,24.78499984741211,24.3799991607666,24.704999923706055,1716400.0
2008-09-03,23.9950008392334,24.1200008392334,23.770000457763672,24.100000381469727,2152400.0
2008-09-04,23.174999237060547,23.739999771118164,23.094999313354492,23.670000076293945,2400600.0
2008-09-05,23.155000686645508,23.239999771118164,22.975000381469727,23.155000686645508,2378600.0
2008-09-08,22.979999542236328,23.225000381469727,22.860000610351562,23.149999618530273,3573400.0
2008-09-09,23.0,23.395000457763672,22.9950008392334,23.280000686645508,3334200.0
2008-09-10,23.094999313354492,23.270000457763672,23.040000915527344,23.155000686645508,1848600.0
2008-09-11,22.65999984741211,22.674999237060547,22.2450008392334,22.290000915527344,4058800.0
2008-09-12,22.899999618530273,22.959999084472656,22.28499984741211,22.3799991607666,2451000.0
2008-09-15,22.469999313354492,22.584999084472656,22.235000610351562,22.264999389648438,3073800.0
2008-09-16,22.174999237060547,22.204999923706055,21.604999542236328,22.0,4930200.0
2008-09-17,21.81999969482422,22.084999084472656,21.739999771118164,21.864999771118164,4561000.0
2008-09-18,22.530000686645508,22.815000534057617,21.825000762939453,21.920000076293945,4570400.0
2008-09-19,22.600000381469727,22.8700008392334,22.184999465942383,22.520000457763672,4108400.0
2008-09-22,23.174999237060547,23.385000228881836,23.075000762939453,23.350000381469727,2876000.0
2008-09-23,23.30500030517578,23.690000534057617,23.21500015258789,23.469999313354492,3982800.0
2008-09-24,22.799999237060547,23.170000076293945,22.635000228881836,23.145000457763672,5968400.0
2008-09-25,23.155000686645508,23.385000228881836,23.0,23.114999771118164,3410800.0
2008-09-26,23.094999313354492,23.280000686645508,22.954999923706055,23.114999771118164,2031800.0
2008-09-29,21.764999389648438,22.479999542236328,21.350000381469727,22.344999313354492,4289600.0
2008-09-30,21.940000534057617,22.18000030517578,21.53499984741211,22.174999237060547,4628600.0
2008-10-01,22.3799991607666,22.69499969482422,22.010000228881836,22.334999084472656,4601800.0
2008-10-02,22.290000915527344,22.78499984741211,22.184999465942383,22.674999237060547,6189600.0
2008-10-03,22.135000228881836,22.80500030517578,22.045000076293945,22.375,5255800.0
2008-10-06,21.200000762939453,21.739999771118164,20.440000534057617,21.709999084472656,4940400.0
2008-10-07,20.780000686645508,22.15999984741211,20.780000686645508,22.114999771118164,4570800.0
2008-10-08,19.65999984741211,20.450000762939453,19.485000610351562,20.139999389648438,5421400.0
2008-10-09,18.274999618530273,19.760000228881836,18.125,19.6299991607666,6620400.0
2008-10-10,18.25,18.719999313354492,17.385000228881836,18.114999771118164,6464800.0
2008-10-13,19.790000915527344,20.0,18.530000686645508,18.584999084472656,4370200.0
2008-10-14,20.25,20.25,19.4950008392334,20.020000457763672,3114800.0
2008-10-15,18.514999389648438,19.809999465942383,18.354999542236328,19.795000076293945,2607600.0
2008-10-16,19.799999237060547,19.799999237060547,18.815000534057617,19.09000015258789,5393400.0
2008-10-17,19.920000076293945,20.709999084472656,19.34000015258789,19.415000915527344,3393400.0
2008-10-20,20.549999237060547,20.549999237060547,19.815000534057617,19.854999542236328,3206600.0
2008-10-21,19.1299991607666,19.674999237060547,19.040000915527344,19.405000686645508,3305000.0
2008-10-22,18.795000076293945,19.125,18.510000228881836,18.93000030517578,2794000.0
2008-10-23,19.19499969482422,19.424999237060547,18.450000762939453,19.219999313354492,3601400.0
2008-10-24,18.2549991607666,18.655000686645508,17.6200008392334,17.670000076293945,3880000.0
2008-10-27,18.309999465942383,18.829999923706055,17.520000457763672,17.690000534057617,3383400.0
2008-10-28,19.6200008392334,19.625,18.2549991607666,18.735000610351562,4457400.0
2008-10-29,19.8700008392334,20.415000915527344,19.104999542236328,19.15999984741211,4258600.0
2008-10-30,21.2450008392334,21.334999084472656,20.229999542236328,20.889999389648438,5218600.0
2008-10-31,21.229999542236328,21.610000610351562,20.90999984741211,21.09000015258789,2736200.0
2008-11-03,21.479999542236328,21.655000686645508,21.155000686645508,21.350000381469727,1832000.0
2008-11-04,22.190000534057617,22.290000915527344,21.53499984741211,21.59000015258789,1852200.0
2008-11-05,20.690000534057617,21.725000381469727,20.6299991607666,21.235000610351562,2606200.0
2008-11-06,20.204999923706055,21.06999969482422,20.0,20.905000686645508,3321400.0
2008-11-07,21.325000762939453,21.364999771118164,20.790000915527344,20.790000915527344,2265600.0
2008-11-10,21.709999084472656,21.94499969482422,21.5,21.809999465942383,9537200.0
2008-11-11,21.219999313354492,21.670000076293945,20.895000457763672,21.21500015258789,5027200.0
2008-11-12,20.65999984741211,21.229999542236328,20.6200008392334,21.149999618530273,5951800.0
2008-11-13,21.924999237060547,21.924999237060547,20.424999237060547,20.729999542236328,3785400.0
2008-11-14,21.100000381469727,21.78499984741211,21.059999465942383,21.364999771118164,2911400.0
2008-11-17,20.774999618530273,21.3700008392334,20.729999542236328,21.290000915527344,4180000.0
2008-11-18,20.985000610351562,21.239999771118164,20.46500015258789,20.9950008392334,2178200.0
2008-11-19,18.420000076293945,20.354999542236328,18.3799991607666,20.18000030517578,7345200.0
2008-11-20,17.3700008392334,18.514999389648438,17.30500030517578,18.450000762939453,5303000.0
2008-11-21,17.049999237060547,17.514999389648438,16.290000915527344,17.489999771118164,5611200.0
2008-11-24,18.825000762939453,19.104999542236328,17.764999389648438,17.96500015258789,4816400.0
2008-11-25,18.454999923706055,18.6200008392334,17.959999084472656,18.280000686645508,6191800.0
2008-11-26,18.56999969482422,18.649999618530273,18.114999771118164,18.299999237060547,3523400.0
2008-11-28,18.864999771118164,18.90999984741211,18.344999313354492,18.375,1404200.0
2008-12-01,17.6200008392334,18.575000762939453,17.549999237060547,18.510000228881836,2645000.0
2008-12-02,18.559999465942383,18.639999389648438,18.0049991607666,18.325000762939453,2739200.0
2008-12-03,19.225000381469727,19.31999969482422,18.645000457763672,18.65999984741211,3058000.0
2008-12-04,18.850000381469727,19.125,18.594999313354492,18.729999542236328,3151200.0
2008-12-05,19.424999237060547,19.4950008392334,18.540000915527344,18.94499969482422,2654600.0
2008-12-08,19.975000381469727,20.280000686645508,19.729999542236328,20.020000457763672,2224800.0
2008-12-09,19.670000076293945,20.010000228881836,19.485000610351562,19.600000381469727,3501400.0
2008-12-10,19.475000381469727,19.795000076293945,19.274999618530273,19.735000610351562,1444000.0
2008-12-11,19.43000030517578,19.829999923706055,19.21500015258789,19.43000030517578,3085200.0
2008-12-12,19.514999389648438,19.524999618530273,19.174999237060547,19.364999771118164,3654000.0
2008-12-15,19.3700008392334,19.584999084472656,19.21500015258789,19.575000762939453,4206400.0
2008-12-16,20.559999465942383,20.56999969482422,19.649999618530273,19.65999984741211,4538000.0
2008-12-17,20.5049991607666,20.6200008392334,19.885000228881836,20.049999237060547,2725600.0
2008-12-18,20.114999771118164,20.84000015258789,20.0,20.325000762939453,2638000.0
2008-12-19,20.229999542236328,20.43000030517578,20.030000686645508,20.309999465942383,1787800.0
2008-12-22,20.149999618530273,20.149999618530273,19.809999465942383,20.014999389648438,2295400.0
2008-12-23,19.860000610351562,20.295000076293945,19.7549991607666,20.165000915527344,1637200.0
2008-12-24,19.600000381469727,19.7450008392334,19.434999465942383,19.5049991607666,970000.0
2008-12-26,19.684999465942383,19.84000015258789,18.760000228881836,18.760000228881836,743200.0
2008-12-29,20.030000686645508,20.174999237060547,19.84000015258789,20.170000076293945,1957600.0
2008-12-30,20.139999389648438,20.18000030517578,19.760000228881836,20.06999969482422,3008800.0
2008-12-31,20.514999389648438,20.6299991607666,20.184999465942383,20.354999542236328,1623200.0
2009-01-02,20.295000076293945,20.34000015258789,20.104999542236328,20.114999771118164,1964800.0
2009-01-05,19.780000686645508,19.850000381469727,19.530000686645508,19.68000030517578,2165000.0
2009-01-06,20.764999389648438,20.8799991607666,20.040000915527344,20.125,3739400.0
2009-01-07,20.579999923706055,21.0,20.420000076293945,20.719999313354492,3879400.0
2009-01-08,20.799999237060547,20.90999984741211,20.459999084472656,20.674999237060547,1875000.0
2009-01-09,20.7450008392334,21.020000457763672,20.645000457763672,20.954999923706055,1857400.0
2009-01-12,20.434999465942383,20.530000686645508,20.239999771118164,20.354999542236328,1749600.0
2009-01-13,20.100000381469727,20.125,19.809999465942383,19.850000381469727,3056200.0
2009-01-14,19.895000457763672,19.969999313354492,19.440000534057617,19.704999923706055,3794600.0
2009-01-15,20.200000762939453,20.270000457763672,19.6200008392334,19.924999237060547,2496600.0
2009-01-16,20.024999618530273,20.31999969482422,19.649999618530273,20.260000228881836,2833000.0
2009-01-20,19.325000762939453,19.799999237060547,19.309999465942383,19.69499969482422,4325600.0
2009-01-21,19.479999542236328,19.479999542236328,18.645000457763672,19.094999313354492,3015600.0
2009-01-22,19.344999313354492,19.459999084472656,18.989999771118164,19.094999313354492,1590600.0
2009-01-23,19.844999313354492,19.90999984741211,19.30500030517578,19.514999389648438,4266800.0
2009-01-26,20.40999984741211,20.649999618530273,20.229999542236328,20.325000762939453,2506400.0
2009-01-27,19.9950008392334,20.28499984741211,19.700000762939453,20.155000686645508,3292000.0
2009-01-28,20.6200008392334,20.725000381469727,20.350000381469727,20.674999237060547,4366000.0
2009-01-29,19.18000030517578,19.520000457763672,19.0,19.344999313354492,4500600.0
2009-01-30,19.264999389648438,19.395000457763672,19.014999389648438,19.235000610351562,2989400.0
2009-02-02,19.270000457763672,19.354999542236328,18.774999618530273,18.780000686645508,2278200.0
2009-02-03,20.079999923706055,20.174999237060547,19.489999771118164,19.690000534057617,2340200.0
2009-02-04,18.844999313354492,19.344999313354492,18.764999389648438,19.184999465942383,2935200.0
2009-02-05,19.219999313354492,19.350000381469727,18.8799991607666,18.96500015258789,2042800.0
2009-02-06,19.1200008392334,19.274999618530273,18.625,18.645000457763672,1633800.0
2009-02-09,19.350000381469727,19.395000457763672,19.155000686645508,19.344999313354492,1306200.0
2009-02-10,18.920000076293945,19.520000457763672,18.854999542236328,19.295000076293945,1908000.0
2009-02-11,18.899999618530273,18.989999771118164,18.68000030517578,18.725000381469727,1874400.0
2009-02-12,18.850000381469727,18.850000381469727,18.395000457763672,18.5,1932200.0
2009-02-13,18.4950008392334,18.834999084472656,18.405000686645508,18.75,3444600.0
2009-02-17,17.774999618530273,18.0,17.729999542236328,17.959999084472656,2619200.0
2009-02-18,17.7549991607666,17.850000381469727,17.46500015258789,17.739999771118164,2219200.0
2009-02-19,17.764999389648438,18.049999237060547,17.704999923706055,17.924999237060547,2660200.0
2009-02-20,17.684999465942383,17.780000686645508,17.405000686645508,17.415000915527344,3040200.0
2009-02-23,17.165000915527344,17.770000457763672,17.100000381469727,17.75,1758400.0
2009-02-24,17.665000915527344,17.725000381469727,17.309999465942383,17.579999923706055,2890600.0
2009-02-25,16.975000381469727,17.454999923706055,16.924999237060547,17.389999389648438,3648200.0
2009-02-26,16.3799991607666,17.05500030517578,16.375,16.934999465942383,3210200.0
2009-02-27,15.795000076293945,16.05500030517578,15.729999542236328,15.920000076293945,6312000.0
2009-03-02,15.585000038146973,15.975000381469727,15.53499984741211,15.96500015258789,2886000.0
2009-03-03,15.664999961853027,16.114999771118164,15.404999732971191,16.100000381469727,3936600.0
2009-03-04,15.539999961853027,15.770000457763672,15.34000015258789,15.585000038146973,3645400.0
2009-03-05,15.225000381469727,15.635000228881836,15.130000114440918,15.569999694824219,4150000.0
2009-03-06,15.324999809265137,15.484999656677246,15.050000190734863,15.354999542236328,4627000.0
2009-03-09,15.119999885559082,15.324999809265137,14.979999542236328,15.03499984741211,4082400.0
2009-03-10,15.710000038146973,15.765000343322754,15.104999542236328,15.119999885559082,3714400.0
2009-03-11,15.4350004196167,15.71500015258789,15.229999542236328,15.555000305175781,3184800.0
2009-03-12,16.059999465942383,16.114999771118164,15.34000015258789,15.569999694824219,4355200.0
2009-03-13,16.5,16.559999465942383,16.075000762939453,16.385000228881836,5136800.0
2009-03-16,17.065000534057617,17.315000534057617,16.959999084472656,17.094999313354492,3734000.0
2009-03-17,17.30500030517578,17.309999465942383,16.78499984741211,16.985000610351562,3178400.0
2009-03-18,16.850000381469727,17.0,16.454999923706055,16.815000534057617,3426000.0
2009-03-19,16.395000457763672,16.75,16.325000762939453,16.690000534057617,1706000.0
2009-03-20,16.44499969482422,16.65999984741211,16.350000381469727,16.55500030517578,1799800.0
2009-03-23,16.735000610351562,16.75,16.295000076293945,16.360000610351562,4554600.0
2009-03-24,16.655000686645508,16.93000030517578,16.635000228881836,16.80500030517578,1742200.0
2009-03-25,16.809999465942383,16.90999984741211,16.434999465942383,16.6200008392334,5853800.0
2009-03-26,16.614999771118164,16.700000762939453,16.420000076293945,16.614999771118164,3553400.0
2009-03-27,16.190000534057617,16.40999984741211,16.165000915527344,16.30500030517578,2568600.0
2009-03-30,17.125,17.139999389648438,16.110000610351562,16.270000457763672,7443600.0
2009-03-31,17.725000381469727,17.8700008392334,17.110000610351562,17.375,4687600.0
2009-04-01,17.950000762939453,17.969999313354492,17.235000610351562,17.295000076293945,5780600.0
2009-04-02,17.729999542236328,18.114999771118164,17.700000762939453,17.875,5042600.0
2009-04-03,17.469999313354492,17.8700008392334,17.34000015258789,17.80500030517578,4684600.0
2009-04-06,17.559999465942383,17.735000610351562,17.34000015258789,17.475000381469727,2702000.0
2009-04-07,17.125,17.540000915527344,17.065000534057617,17.420000076293945,3084400.0
2009-04-08,17.25,17.395000457763672,17.09000015258789,17.25,4343800.0
2009-04-09,16.950000762939453,17.110000610351562,16.850000381469727,17.084999084472656,2635000.0
2009-04-13,17.125,17.25,16.829999923706055,16.829999923706055,1426400.0
2009-04-14,17.21500015258789,17.295000076293945,16.985000610351562,17.065000534057617,3068600.0
2009-04-15,17.454999923706055,17.489999771118164,17.190000534057617,17.399999618530273,2236400.0
2009-04-16,17.924999237060547,17.979999542236328,17.440000534057617,17.510000228881836,2815200.0
2009-04-17,17.545000076293945,17.770000457763672,17.434999465942383,17.71500015258789,2750400.0
2009-04-20,17.094999313354492,17.354999542236328,17.024999618530273,17.260000228881836,1984200.0
2009-04-21,17.125,17.165000915527344,16.719999313354492,16.78499984741211,2516200.0
2009-04-22,16.700000762939453,16.885000228881836,16.565000534057617,16.584999084472656,2455600.0
2009-04-23,17.024999618530273,17.030000686645508,16.584999084472656,16.729999542236328,5004200.0
2009-04-24,17.450000762939453,17.635000228881836,17.344999313354492,17.46500015258789,2940400.0
2009-04-27,18.100000381469727,18.299999237060547,18.0,18.110000610351562,3619600.0
2009-04-28,17.725000381469727,17.9950008392334,17.665000915527344,17.90999984741211,2072000.0
2009-04-29,18.274999618530273,18.354999542236328,17.889999389648438,17.940000534057617,3926000.0
2009-04-30,17.485000610351562,18.434999465942383,17.399999618530273,18.434999465942383,5361200.0
2009-05-01,17.584999084472656,17.584999084472656,17.19499969482422,17.295000076293945,2830200.0
2009-05-04,17.9950008392334,18.295000076293945,17.895000457763672,18.075000762939453,8918400.0
2009-05-05,17.774999618530273,17.889999389648438,17.614999771118164,17.8799991607666,4789600.0
2009-05-06,18.03499984741211,18.25,17.924999237060547,18.239999771118164,2347400.0
2009-05-07,18.030000686645508,18.219999313354492,17.899999618530273,18.209999084472656,3691200.0
2009-05-08,18.06999969482422,18.209999084472656,17.954999923706055,18.040000915527344,3668600.0
2009-05-11,19.075000762939453,19.264999389648438,18.915000915527344,19.079999923706055,8247000.0
2009-05-12,19.700000762939453,19.905000686645508,19.565000534057617,19.905000686645508,4517200.0
2009-05-13,19.674999237060547,20.1299991607666,19.625,20.1299991607666,4828200.0
2009-05-14,19.510000228881836,19.635000228881836,19.405000686645508,19.4950008392334,4877800.0
2009-05-15,19.329999923706055,19.625,19.19499969482422,19.454999923706055,3282600.0
2009-05-18,19.96500015258789,20.010000228881836,19.579999923706055,19.71500015258789,2853800.0
2009-05-19,20.149999618530273,20.219999313354492,19.93000030517578,20.010000228881836,2982000.0
2009-05-20,20.559999465942383,20.760000228881836,20.405000686645508,20.4950008392334,2493400.0
2009-05-21,20.834999084472656,20.924999237060547,20.614999771118164,20.700000762939453,3411800.0
2009-05-22,20.725000381469727,20.889999389648438,20.5049991607666,20.69499969482422,2406000.0
2009-05-26,20.90999984741211,20.989999771118164,20.469999313354492,20.540000915527344,2726800.0
2009-05-27,20.3799991607666,20.7450008392334,20.360000610351562,20.719999313354492,3102200.0
2009-05-28,20.334999084472656,20.565000534057617,20.229999542236328,20.415000915527344,2345000.0
2009-05-29,20.860000610351562,20.875,20.655000686645508,20.760000228881836,2576000.0
2009-06-01,21.174999237060547,21.299999237060547,21.09000015258789,21.139999389648438,2181000.0
2009-06-02,20.815000534057617,20.889999389648438,20.6299991607666,20.635000228881836,3168200.0
2009-06-03,20.420000076293945,20.610000610351562,20.270000457763672,20.514999389648438,2959800.0
2009-06-04,20.3799991607666,20.540000915527344,20.260000228881836,20.40999984741211,3015800.0
2009-06-05,20.2549991607666,20.375,20.149999618530273,20.354999542236328,2354800.0
2009-06-08,20.329999923706055,20.475000381469727,20.059999465942383,20.139999389648438,2180400.0
2009-06-09,20.3700008392334,20.459999084472656,20.235000610351562,20.395000457763672,1328800.0
2009-06-10,20.225000381469727,20.485000610351562,20.030000686645508,20.479999542236328,2127200.0
2009-06-11,20.81999969482422,20.9950008392334,20.594999313354492,20.600000381469727,1996600.0
2009-06-12,21.670000076293945,21.770000457763672,21.34000015258789,21.389999389648438,3688000.0
2009-06-15,21.420000076293945,21.729999542236328,21.395000457763672,21.700000762939453,4501600.0
2009-06-16,21.514999389648438,21.790000915527344,21.489999771118164,21.790000915527344,2478600.0
2009-06-17,22.155000686645508,22.25,21.8799991607666,22.114999771118164,3515400.0
2009-06-18,21.93000030517578,22.045000076293945,21.7549991607666,21.84000015258789,3314600.0
2009-06-19,22.34000015258789,22.610000610351562,22.225000381469727,22.59000015258789,2075800.0
2009-06-22,21.80500030517578,22.084999084472656,21.764999389648438,22.045000076293945,1908600.0
2009-06-23,22.1299991607666,22.190000534057617,21.895000457763672,22.075000762939453,1881600.0
2009-06-24,22.065000534057617,22.44499969482422,21.889999389648438,22.270000457763672,1751400.0
2009-06-25,22.5049991607666,22.530000686645508,21.905000686645508,22.065000534057617,3016600.0
2009-06-26,22.405000686645508,22.469999313354492,22.104999542236328,22.469999313354492,1560400.0
2009-06-29,22.434999465942383,22.454999923706055,22.155000686645508,22.264999389648438,1911200.0
2009-06-30,22.06999969482422,22.34000015258789,21.93000030517578,22.235000610351562,1772200.0
2009-07-01,22.315000534057617,22.475000381469727,22.21500015258789,22.219999313354492,2026000.0
2009-07-02,21.604999542236328,21.75,21.5049991607666,21.65999984741211,1759600.0
2009-07-06,21.950000762939453,21.989999771118164,21.53499984741211,21.53499984741211,1820600.0
2009-07-07,21.649999618530273,21.920000076293945,21.625,21.860000610351562,5674200.0
2009-07-08,21.65999984741211,21.774999618530273,21.46500015258789,21.75,2521600.0
2009-07-09,21.875,21.975000381469727,21.674999237060547,21.889999389648438,1857400.0
2009-07-10,21.5049991607666,21.700000762939453,21.360000610351562,21.434999465942383,1819400.0
2009-07-13,21.795000076293945,21.834999084472656,21.420000076293945,21.450000762939453,1638400.0
2009-07-14,22.03499984741211,22.06999969482422,21.735000610351562,22.024999618530273,1506400.0
2009-07-15,22.440000534057617,22.454999923706055,22.28499984741211,22.360000610351562,2216200.0
2009-07-16,22.78499984741211,22.854999542236328,22.524999618530273,22.565000534057617,1863400.0
2009-07-17,22.5,22.565000534057617,22.329999923706055,22.389999389648438,5286400.0
2009-07-20,22.860000610351562,22.875,22.584999084472656,22.735000610351562,1256000.0
2009-07-21,23.170000076293945,23.204999923706055,22.94499969482422,23.065000534057617,1763400.0
2009-07-22,23.270000457763672,23.454999923706055,23.170000076293945,23.209999084472656,2336000.0
2009-07-23,23.549999237060547,23.65999984741211,23.040000915527344,23.040000915527344,2185600.0
2009-07-24,23.770000457763672,23.80500030517578,23.549999237060547,23.670000076293945,1509000.0
2009-07-27,23.3799991607666,23.43000030517578,23.165000915527344,23.325000762939453,2506800.0
2009-07-28,23.399999618530273,23.44499969482422,23.15999984741211,23.395000457763672,1629800.0
2009-07-29,22.989999771118164,23.149999618530273,22.81999969482422,23.09000015258789,4223000.0
2009-07-30,23.174999237060547,23.600000381469727,23.139999389648438,23.530000686645508,7944400.0
2009-07-31,23.219999313354492,23.584999084472656,23.204999923706055,23.3799991607666,5131200.0
2009-08-03,23.610000610351562,23.739999771118164,23.479999542236328,23.575000762939453,4795200.0
2009-08-04,23.655000686645508,23.75,23.549999237060547,23.665000915527344,2185600.0
2009-08-05,23.3700008392334,23.610000610351562,23.274999618530273,23.594999313354492,3296200.0
2009-08-06,22.78499984741211,23.114999771118164,22.700000762939453,23.06999969482422,2614000.0
2009-08-07,23.25,23.399999618530273,23.125,23.19499969482422,3568600.0
2009-08-10,23.030000686645508,23.145000457763672,22.940000534057617,23.145000457763672,1473200.0
2009-08-11,22.875,22.975000381469727,22.780000686645508,22.854999542236328,1337000.0
2009-08-12,23.06999969482422,23.290000915527344,23.0,23.030000686645508,1160800.0
2009-08-13,23.334999084472656,23.3799991607666,23.190000534057617,23.3799991607666,1405800.0
2009-08-14,22.989999771118164,23.075000762939453,22.780000686645508,23.014999389648438,1872800.0
2009-08-17,22.6200008392334,22.655000686645508,22.469999313354492,22.545000076293945,1506000.0
2009-08-18,23.0,23.075000762939453,22.760000228881836,22.795000076293945,1601000.0
2009-08-19,23.059999465942383,23.110000610351562,22.84000015258789,22.8700008392334,2110000.0
2009-08-20,22.875,22.90999984741211,22.71500015258789,22.7450008392334,2603200.0
2009-08-21,23.149999618530273,23.350000381469727,23.065000534057617,23.2450008392334,1730200.0
2009-08-24,23.079999923706055,23.290000915527344,23.020000457763672,23.170000076293945,1940200.0
2009-08-25,23.010000228881836,23.290000915527344,22.985000610351562,23.19499969482422,2374400.0
2009-08-26,23.135000228881836,23.139999389648438,22.934999465942383,23.079999923706055,1937200.0
2009-08-27,23.395000457763672,23.450000762939453,23.1200008392334,23.239999771118164,2916200.0
2009-08-28,23.149999618530273,23.56999969482422,23.010000228881836,23.56999969482422,3064400.0
2009-08-31,23.315000534057617,23.6299991607666,23.149999618530273,23.375,5874400.0
2009-09-01,23.010000228881836,23.485000610351562,22.950000762939453,23.290000915527344,3013600.0
2009-09-02,22.94499969482422,23.05500030517578,22.7549991607666,22.885000228881836,1452600.0
2009-09-03,22.71500015258789,22.940000534057617,22.53499984741211,22.885000228881836,2526400.0
2009-09-04,22.719999313354492,22.739999771118164,22.510000228881836,22.549999237060547,1896800.0
2009-09-08,22.760000228881836,22.93000030517578,22.700000762939453,22.905000686645508,1245000.0
2009-09-09,22.4950008392334,22.69499969482422,22.424999237060547,22.6200008392334,3542600.0
2009-09-10,22.385000228881836,22.68000030517578,22.344999313354492,22.68000030517578,7158600.0
2009-09-11,22.559999465942383,22.8799991607666,22.4950008392334,22.844999313354492,3874800.0
2009-09-14,22.700000762939453,22.764999389648438,22.56999969482422,22.625,1834400.0
2009-09-15,22.485000610351562,22.549999237060547,22.3700008392334,22.489999771118164,4500200.0
2009-09-16,22.725000381469727,22.770000457763672,22.600000381469727,22.7450008392334,2212400.0
2009-09-17,22.7450008392334,23.065000534057617,22.71500015258789,23.0049991607666,4737000.0
2009-09-18,22.600000381469727,22.94499969482422,22.575000762939453,22.895000457763672,6422200.0
2009-09-21,22.690000534057617,22.764999389648438,22.600000381469727,22.6200008392334,4482800.0
2009-09-22,22.940000534057617,23.18000030517578,22.90999984741211,23.18000030517578,3522000.0
2009-09-23,22.80500030517578,23.174999237060547,22.780000686645508,23.174999237060547,2359000.0
2009-09-24,22.030000686645508,22.395000457763672,21.954999923706055,22.325000762939453,4920000.0
2009-09-25,21.954999923706055,22.139999389648438,21.920000076293945,22.084999084472656,3444200.0
2009-09-28,22.3799991607666,22.584999084472656,22.360000610351562,22.489999771118164,3051000.0
2009-09-29,22.584999084472656,22.709999084472656,22.489999771118164,22.704999923706055,3000600.0
2009-09-30,22.475000381469727,22.700000762939453,22.315000534057617,22.700000762939453,3815200.0
2009-10-01,21.979999542236328,22.405000686645508,21.969999313354492,22.399999618530273,3416000.0
2009-10-02,21.81999969482422,22.024999618530273,21.729999542236328,21.7450008392334,3321400.0
2009-10-05,22.104999542236328,22.229999542236328,21.920000076293945,22.0,3525800.0
2009-10-06,22.135000228881836,22.25,22.09000015258789,22.110000610351562,2926800.0
2009-10-07,22.0049991607666,22.030000686645508,21.8799991607666,21.985000610351562,2285800.0
2009-10-08,22.145000457763672,22.274999618530273,22.079999923706055,22.174999237060547,1986800.0
2009-10-09,22.049999237060547,22.06999969482422,21.934999465942383,22.024999618530273,2237800.0
2009-10-12,22.06999969482422,22.239999771118164,22.010000228881836,22.170000076293945,3039400.0
2009-10-13,21.950000762939453,22.200000762939453,21.889999389648438,22.139999389648438,4141800.0
2009-10-14,22.325000762939453,22.3799991607666,22.18000030517578,22.364999771118164,2592800.0
2009-10-15,22.53499984741211,22.579999923706055,22.420000076293945,22.5,2108200.0
2009-10-16,22.485000610351562,22.55500030517578,22.344999313354492,22.43000030517578,2549600.0
2009-10-19,23.0049991607666,23.190000534057617,22.780000686645508,22.809999465942383,3489000.0
2009-10-20,22.540000915527344,22.889999389648438,22.514999389648438,22.885000228881836,3470800.0
2009-10-21,22.700000762939453,22.9950008392334,22.674999237060547,22.834999084472656,4091800.0
2009-10-22,23.0,23.0049991607666,22.725000381469727,22.899999618530273,2311800.0
2009-10-23,22.59000015258789,22.864999771118164,22.514999389648438,22.864999771118164,2118800.0
2009-10-26,22.665000915527344,23.014999389648438,22.549999237060547,22.739999771118164,2127600.0
2009-10-27,23.094999313354492,23.225000381469727,22.905000686645508,23.03499984741211,3898000.0
2009-10-28,22.584999084472656,22.975000381469727,22.55500030517578,22.844999313354492,4213000.0
2009-10-29,22.875,22.889999389648438,22.530000686645508,22.584999084472656,6339800.0
2009-10-30,22.454999923706055,22.75,22.375,22.6200008392334,3131000.0
2009-11-02,22.21500015258789,22.334999084472656,22.094999313354492,22.15999984741211,2680000.0
2009-11-03,22.170000076293945,22.184999465942383,21.950000762939453,21.9950008392334,2464400.0
2009-11-04,22.399999618530273,22.565000534057617,22.200000762939453,22.225000381469727,3086600.0
2009-11-05,22.46500015258789,22.5049991607666,22.344999313354492,22.375,2617800.0
2009-11-06,22.489999771118164,22.510000228881836,22.125,22.139999389648438,4090000.0
2009-11-09,22.969999313354492,22.979999542236328,22.7450008392334,22.875,1764600.0
2009-11-10,22.954999923706055,23.010000228881836,22.665000915527344,22.665000915527344,3152200.0
2009-11-11,22.844999313354492,22.985000610351562,22.69499969482422,22.93000030517578,2322400.0
2009-11-12,22.764999389648438,22.809999465942383,22.665000915527344,22.71500015258789,2034600.0
2009-11-13,22.969999313354492,23.049999237060547,22.844999313354492,22.979999542236328,1499200.0
2009-11-16,23.100000381469727,23.18000030517578,22.959999084472656,22.959999084472656,1662000.0
2009-11-17,22.729999542236328,22.770000457763672,22.5,22.71500015258789,2102600.0
2009-11-18,22.735000610351562,22.81999969482422,22.635000228881836,22.815000534057617,1165200.0
2009-11-19,22.594999313354492,22.674999237060547,22.405000686645508,22.674999237060547,1095200.0
2009-11-20,22.40999984741211,22.40999984741211,22.18000030517578,22.190000534057617,2609000.0
2009-11-23,22.700000762939453,22.920000076293945,22.59000015258789,22.725000381469727,2465200.0
2009-11-24,22.625,22.709999084472656,22.415000915527344,22.68000030517578,4465600.0
2009-11-25,23.190000534057617,23.25,23.0,23.155000686645508,2485800.0
2009-11-27,22.645000457763672,22.764999389648438,22.299999237060547,22.309999465942383,2525200.0
2009-11-30,22.415000915527344,22.454999923706055,22.2549991607666,22.350000381469727,2053000.0
2009-12-01,22.8700008392334,22.905000686645508,22.69499969482422,22.709999084472656,1903800.0
2009-12-02,22.96500015258789,23.09000015258789,22.905000686645508,23.024999618530273,1673000.0
2009-12-03,22.809999465942383,23.114999771118164,22.780000686645508,23.059999465942383,1862000.0
2009-12-04,23.149999618530273,23.635000228881836,23.100000381469727,23.479999542236328,4901000.0
2009-12-07,23.065000534057617,23.290000915527344,23.049999237060547,23.145000457763672,2168200.0
2009-12-08,22.850000381469727,22.889999389648438,22.645000457763672,22.780000686645508,3361800.0
2009-12-09,22.674999237060547,22.78499984741211,22.549999237060547,22.7450008392334,3947200.0
2009-12-10,22.674999237060547,22.864999771118164,22.6200008392334,22.84000015258789,3402200.0
2009-12-11,22.84000015258789,22.950000762939453,22.739999771118164,22.809999465942383,2395200.0
2009-12-14,22.889999389648438,22.979999542236328,22.850000381469727,22.950000762939453,1378200.0
2009-12-15,23.049999237060547,23.094999313354492,22.81999969482422,22.825000762939453,2938600.0
2009-12-16,23.075000762939453,23.299999237060547,23.03499984741211,23.209999084472656,1978200.0
2009-12-17,22.795000076293945,22.985000610351562,22.690000534057617,22.985000610351562,1914000.0
2009-12-18,22.770000457763672,22.940000534057617,22.610000610351562,22.825000762939453,1757800.0
2009-12-21,22.704999923706055,23.0049991607666,22.690000534057617,22.795000076293945,1383800.0
2009-12-22,23.03499984741211,23.170000076293945,22.989999771118164,23.1299991607666,2330600.0
2009-12-23,22.985000610351562,23.174999237060547,22.940000534057617,23.15999984741211,1587600.0
2009-12-24,23.190000534057617,23.190000534057617,23.049999237060547,23.149999618530273,418400.0
2009-12-28,23.3799991607666,23.530000686645508,23.34000015258789,23.46500015258789,1303600.0
2009-12-29,23.309999465942383,23.454999923706055,23.2450008392334,23.399999618530273,993400.0
2009-12-30,23.5,23.5,23.25,23.31999969482422,1778200.0
2009-12-31,23.469999313354492,23.6299991607666,23.450000762939453,23.545000076293945,1134800.0
2010-01-04,23.704999923706055,23.764999389648438,23.575000762939453,23.709999084472656,2606200.0
2010-01-05,23.225000381469727,23.46500015258789,23.149999618530273,23.434999465942383,2666600.0
2010-01-06,23.040000915527344,23.045000076293945,22.78499984741211,22.915000915527344,3020800.0
2010-01-07,23.290000915527344,23.325000762939453,23.1200008392334,23.25,4454600.0
2010-01-08,23.389999389648438,23.415000915527344,23.174999237060547,23.270000457763672,2675600.0
2010-01-11,23.809999465942383,23.915000915527344,23.690000534057617,23.729999542236328,4584000.0
2010-01-12,23.700000762939453,23.735000610351562,23.56999969482422,23.625,3153200.0
2010-01-13,24.2549991607666,24.280000686645508,23.9950008392334,24.149999618530273,4653000.0
2010-01-14,24.69499969482422,24.739999771118164,24.56999969482422,24.635000228881836,5256200.0
2010-01-15,24.424999237060547,24.565000534057617,24.290000915527344,24.545000076293945,1553000.0
2010-01-19,25.200000762939453,25.2549991607666,24.790000915527344,24.795000076293945,5796000.0
2010-01-20,25.094999313354492,25.125,24.774999618530273,25.094999313354492,4256400.0
2010-01-21,24.764999389648438,25.350000381469727,24.764999389648438,25.315000534057617,6323200.0
2010-01-22,24.420000076293945,25.094999313354492,24.40999984741211,24.665000915527344,2438600.0
2010-01-25,24.729999542236328,24.80500030517578,24.559999465942383,24.635000228881836,2686400.0
2010-01-26,25.03499984741211,25.09000015258789,24.729999542236328,24.764999389648438,3648200.0
2010-01-27,24.81999969482422,24.934999465942383,24.59000015258789,24.674999237060547,2561200.0
2010-01-28,23.479999542236328,23.969999313354492,23.25,23.80500030517578,12996600.0
2010-01-29,23.2450008392334,23.53499984741211,23.235000610351562,23.405000686645508,2158000.0
2010-02-01,23.420000076293945,23.420000076293945,23.225000381469727,23.309999465942383,3013200.0
2010-02-02,23.434999465942383,23.545000076293945,23.30500030517578,23.34000015258789,4070600.0
2010-02-03,22.489999771118164,22.75,22.454999923706055,22.684999465942383,3387000.0
2010-02-04,21.915000915527344,22.28499984741211,21.915000915527344,22.229999542236328,3697000.0
2010-02-05,21.524999618530273,21.594999313354492,21.104999542236328,21.540000915527344,4933600.0
2010-02-08,21.565000534057617,21.829999923706055,21.565000534057617,21.635000228881836,2670000.0
2010-02-09,22.05500030517578,22.28499984741211,21.834999084472656,22.135000228881836,5511800.0
2010-02-10,21.989999771118164,22.125,21.924999237060547,22.010000228881836,3230600.0
2010-02-11,22.209999084472656,22.260000228881836,21.924999237060547,22.170000076293945,2424200.0
2010-02-12,21.969999313354492,21.969999313354492,21.770000457763672,21.889999389648438,2435600.0
2010-02-16,21.96500015258789,21.9950008392334,21.684999465942383,21.780000686645508,2120800.0
2010-02-17,21.96500015258789,22.040000915527344,21.924999237060547,21.985000610351562,1293400.0
2010-02-18,21.954999923706055,21.975000381469727,21.760000228881836,21.844999313354492,1651200.0
2010-02-19,21.825000762939453,21.8799991607666,21.670000076293945,21.7450008392334,1801200.0
2010-02-22,21.774999618530273,21.934999465942383,21.674999237060547,21.934999465942383,1354800.0
2010-02-23,21.71500015258789,21.915000915527344,21.674999237060547,21.895000457763672,2120200.0
2010-02-24,21.75,21.899999618530273,21.700000762939453,21.709999084472656,1630600.0
2010-02-25,21.56999969482422,21.575000762939453,21.350000381469727,21.56999969482422,2276600.0
2010-02-26,22.059999465942383,22.075000762939453,21.790000915527344,21.93000030517578,9691600.0
2010-03-01,21.9950008392334,22.059999465942383,21.8799991607666,21.975000381469727,4172000.0
2010-03-02,22.18000030517578,22.2450008392334,22.020000457763672,22.145000457763672,1840200.0
2010-03-03,22.334999084472656,22.454999923706055,22.170000076293945,22.209999084472656,1887600.0
2010-03-04,22.405000686645508,22.540000915527344,22.34000015258789,22.540000915527344,1946600.0
2010-03-05,22.729999542236328,22.75,22.415000915527344,22.434999465942383,1942800.0
2010-03-08,22.364999771118164,22.440000534057617,22.190000534057617,22.389999389648438,3704800.0
2010-03-09,22.204999923706055,22.235000610351562,22.084999084472656,22.100000381469727,2018200.0
2010-03-10,22.190000534057617,22.204999923706055,22.010000228881836,22.014999389648438,2657400.0
2010-03-11,21.9950008392334,22.139999389648438,21.93000030517578,21.9950008392334,3445000.0
2010-03-12,22.174999237060547,22.239999771118164,22.040000915527344,22.174999237060547,3740400.0
2010-03-15,22.155000686645508,22.170000076293945,21.96500015258789,22.03499984741211,2974600.0
2010-03-16,22.19499969482422,22.235000610351562,22.079999923706055,22.110000610351562,2572800.0
2010-03-17,22.354999542236328,22.385000228881836,22.200000762939453,22.315000534057617,1594000.0
2010-03-18,22.3700008392334,22.415000915527344,22.190000534057617,22.360000610351562,1957000.0
2010-03-19,22.05500030517578,22.280000686645508,22.0,22.05500030517578,1857000.0
2010-03-22,22.46500015258789,22.524999618530273,22.274999618530273,22.309999465942383,2447800.0
2010-03-23,22.575000762939453,22.575000762939453,22.360000610351562,22.434999465942383,1945600.0
2010-03-24,22.260000228881836,22.389999389648438,22.21500015258789,22.34000015258789,2102600.0
2010-03-25,22.290000915527344,22.540000915527344,22.290000915527344,22.520000457763672,1762200.0
2010-03-26,22.30500030517578,22.360000610351562,22.204999923706055,22.264999389648438,1306600.0
2010-03-29,22.450000762939453,22.459999084472656,22.270000457763672,22.3700008392334,1235600.0
2010-03-30,22.25,22.395000457763672,22.149999618530273,22.354999542236328,2231800.0
2010-03-31,22.360000610351562,22.434999465942383,22.219999313354492,22.235000610351562,2035400.0
2010-04-01,22.475000381469727,22.55500030517578,22.3799991607666,22.44499969482422,1411000.0
2010-04-05,22.434999465942383,22.514999389648438,22.434999465942383,22.469999313354492,834000.0
2010-04-06,22.315000534057617,22.385000228881836,22.190000534057617,22.225000381469727,1840600.0
2010-04-07,22.434999465942383,22.514999389648438,22.344999313354492,22.350000381469727,2546200.0
2010-04-08,22.325000762939453,22.424999237060547,22.270000457763672,22.329999923706055,2164000.0
2010-04-09,22.565000534057617,22.594999313354492,22.454999923706055,22.469999313354492,2997200.0
2010-04-12,22.645000457763672,22.670000076293945,22.53499984741211,22.59000015258789,1404000.0
2010-04-13,22.639999389648438,22.725000381469727,22.55500030517578,22.725000381469727,1975600.0
2010-04-14,22.645000457763672,22.65999984741211,22.520000457763672,22.649999618530273,1648600.0
2010-04-15,22.790000915527344,22.795000076293945,22.53499984741211,22.53499984741211,1449400.0
2010-04-16,22.665000915527344,22.719999313354492,22.565000534057617,22.635000228881836,4510400.0
2010-04-19,22.614999771118164,22.6299991607666,22.420000076293945,22.44499969482422,1790200.0
2010-04-20,22.864999771118164,22.924999237060547,22.795000076293945,22.834999084472656,1981800.0
2010-04-21,22.700000762939453,22.790000915527344,22.610000610351562,22.774999618530273,2552800.0
2010-04-22,22.440000534057617,22.485000610351562,22.309999465942383,22.475000381469727,3814000.0
2010-04-23,22.565000534057617,22.579999923706055,22.25,22.28499984741211,1654600.0
2010-04-26,22.454999923706055,22.604999542236328,22.434999465942383,22.545000076293945,1496000.0
2010-04-27,21.790000915527344,22.075000762939453,21.7450008392334,21.959999084472656,4086200.0
2010-04-28,21.84000015258789,21.915000915527344,21.5,21.739999771118164,4230400.0
2010-04-29,22.170000076293945,22.264999389648438,22.014999389648438,22.200000762939453,4952200.0
2010-04-30,22.114999771118164,22.334999084472656,21.989999771118164,22.315000534057617,3646400.0
2010-05-03,22.045000076293945,22.155000686645508,21.985000610351562,22.030000686645508,2469600.0
2010-05-04,22.010000228881836,22.1200008392334,21.954999923706055,22.075000762939453,3124000.0
2010-05-05,21.584999084472656,21.739999771118164,21.514999389648438,21.549999237060547,3942200.0
2010-05-06,20.84000015258789,21.469999313354492,20.149999618530273,21.360000610351562,6252400.0
2010-05-07,20.614999771118164,20.895000457763672,20.219999313354492,20.739999771118164,7692400.0
2010-05-10,21.274999618530273,21.440000534057617,21.06999969482422,21.270000457763672,3930000.0
2010-05-11,21.280000686645508,21.5049991607666,20.950000762939453,20.975000381469727,2649200.0
2010-05-12,21.69499969482422,21.725000381469727,21.295000076293945,21.31999969482422,3458000.0
2010-05-13,21.575000762939453,21.665000915527344,21.485000610351562,21.510000228881836,5335600.0
2010-05-14,21.024999618530273,21.31999969482422,20.889999389648438,21.290000915527344,7262600.0
2010-05-17,21.274999618530273,21.30500030517578,20.90999984741211,21.024999618530273,6101800.0
2010-05-18,20.975000381469727,21.209999084472656,20.90999984741211,21.079999923706055,6550200.0
2010-05-19,21.110000610351562,21.219999313354492,20.8700008392334,20.885000228881836,7497400.0
2010-05-20,20.5049991607666,20.825000762939453,20.3700008392334,20.665000915527344,7954000.0
2010-05-21,20.78499984741211,20.84000015258789,20.280000686645508,20.30500030517578,4623200.0
2010-05-24,20.700000762939453,20.979999542236328,20.625,20.709999084472656,3492400.0
2010-05-25,20.670000076293945,20.700000762939453,20.204999923706055,20.3700008392334,7474600.0
2010-05-26,20.454999923706055,20.6200008392334,20.354999542236328,20.364999771118164,7523000.0
2010-05-27,20.924999237060547,20.93000030517578,20.584999084472656,20.6200008392334,3798400.0
2010-05-28,21.125,21.2450008392334,20.985000610351562,21.149999618530273,5205200.0
2010-06-01,21.155000686645508,21.5049991607666,21.100000381469727,21.15999984741211,5004800.0
2010-06-02,21.795000076293945,21.795000076293945,21.309999465942383,21.5,6413600.0
2010-06-03,21.760000228881836,21.915000915527344,21.635000228881836,21.899999618530273,4263000.0
2010-06-04,21.235000610351562,21.610000610351562,21.184999465942383,21.579999923706055,4275400.0
2010-06-07,21.065000534057617,21.5049991607666,21.065000534057617,21.274999618530273,4113200.0
2010-06-08,21.184999465942383,21.225000381469727,20.96500015258789,21.030000686645508,3552200.0
2010-06-09,21.315000534057617,21.59000015258789,21.264999389648438,21.325000762939453,3231600.0
2010-06-10,22.084999084472656,22.125,21.78499984741211,21.80500030517578,6962600.0
2010-06-11,22.510000228881836,22.540000915527344,21.94499969482422,21.959999084472656,6935200.0
2010-06-14,22.514999389648438,22.69499969482422,22.5049991607666,22.600000381469727,4122400.0
2010-06-15,22.979999542236328,22.979999542236328,22.7549991607666,22.790000915527344,3472400.0
2010-06-16,22.889999389648438,22.954999923706055,22.774999618530273,22.795000076293945,2692200.0
2010-06-17,22.895000457763672,22.920000076293945,22.725000381469727,22.809999465942383,2698000.0
2010-06-18,22.7450008392334,22.895000457763672,22.674999237060547,22.729999542236328,2431200.0
2010-06-21,22.434999465942383,22.75,22.389999389648438,22.68000030517578,3657400.0
2010-06-22,22.454999923706055,22.815000534057617,22.454999923706055,22.510000228881836,3438200.0
2010-06-23,22.450000762939453,22.55500030517578,22.2450008392334,22.479999542236328,2372600.0
2010-06-24,22.53499984741211,22.704999923706055,22.434999465942383,22.475000381469727,2546400.0
2010-06-25,22.44499969482422,22.485000610351562,22.19499969482422,22.30500030517578,2877200.0
2010-06-28,22.360000610351562,22.510000228881836,22.260000228881836,22.264999389648438,2547600.0
2010-06-29,24.3700008392334,24.899999618530273,22.084999084472656,22.434999465942383,15929800.0
2010-06-30,23.565000534057617,24.024999618530273,23.53499984741211,23.78499984741211,12838400.0
2010-07-01,23.774999618530273,23.940000534057617,23.375,23.8700008392334,8165800.0
2010-07-02,23.524999618530273,23.604999542236328,23.354999542236328,23.375,3770200.0
2010-07-06,23.885000228881836,23.985000610351562,23.690000534057617,23.725000381469727,3750600.0
2010-07-07,24.165000915527344,24.190000534057617,23.68000030517578,23.735000610351562,3853000.0
2010-07-08,24.385000228881836,24.43000030517578,23.985000610351562,23.989999771118164,3793600.0
2010-07-09,24.5,24.5,24.270000457763672,24.34000015258789,2419600.0
2010-07-12,24.434999465942383,24.514999389648438,24.31999969482422,24.395000457763672,1965600.0
2010-07-13,24.80500030517578,24.8799991607666,24.700000762939453,24.790000915527344,3052200.0
2010-07-14,24.985000610351562,25.094999313354492,24.844999313354492,24.924999237060547,4213200.0
2010-07-15,25.165000915527344,25.165000915527344,24.860000610351562,25.094999313354492,2942400.0
2010-07-16,24.395000457763672,24.9950008392334,24.344999313354492,24.834999084472656,4101800.0
2010-07-19,24.530000686645508,24.7450008392334,24.46500015258789,24.665000915527344,2309800.0
2010-07-20,24.700000762939453,24.71500015258789,24.290000915527344,24.334999084472656,2582600.0
2010-07-21,24.114999771118164,24.40999984741211,24.049999237060547,24.329999923706055,2966000.0
2010-07-22,24.56999969482422,24.764999389648438,24.475000381469727,24.540000915527344,2796000.0
2010-07-23,24.309999465942383,24.420000076293945,24.06999969482422,24.34000015258789,7036000.0
2010-07-26,25.2549991607666,25.559999465942383,23.975000381469727,24.1299991607666,13704800.0
2010-07-27,24.96500015258789,25.0049991607666,24.809999465942383,24.989999771118164,6201800.0
2010-07-28,25.7549991607666,26.045000076293945,24.934999465942383,25.149999618530273,12121400.0
2010-07-29,25.299999237060547,26.149999618530273,25.200000762939453,26.084999084472656,9004800.0
2010-07-30,25.219999313354492,25.559999465942383,25.219999313354492,25.375,6494800.0
2010-08-02,25.850000381469727,25.954999923706055,25.674999237060547,25.764999389648438,3865200.0
2010-08-03,26.1299991607666,26.174999237060547,25.924999237060547,25.969999313354492,4207200.0
2010-08-04,25.700000762939453,25.940000534057617,25.600000381469727,25.799999237060547,4279400.0
2010-08-05,25.9950008392334,26.0,25.770000457763672,25.78499984741211,3621600.0
2010-08-06,26.149999618530273,26.2450008392334,25.915000915527344,25.989999771118164,3046800.0
2010-08-09,26.30500030517578,26.389999389648438,26.21500015258789,26.28499984741211,2204800.0
2010-08-10,26.704999923706055,26.764999389648438,26.204999923706055,26.395000457763672,4100200.0
2010-08-11,25.594999313354492,25.885000228881836,25.59000015258789,25.860000610351562,2936400.0
2010-08-12,25.65999984741211,25.760000228881836,25.604999542236328,25.65999984741211,3220600.0
2010-08-13,25.69499969482422,25.825000762939453,25.6299991607666,25.645000457763672,1909000.0
2010-08-16,25.905000686645508,25.9950008392334,25.649999618530273,25.684999465942383,1757400.0
2010-08-17,25.850000381469727,25.950000762939453,25.704999923706055,25.889999389648438,2063800.0
2010-08-18,25.68000030517578,25.84000015258789,25.594999313354492,25.790000915527344,2032800.0
2010-08-19,25.389999389648438,25.625,25.280000686645508,25.604999542236328,2060600.0
2010-08-20,25.264999389648438,25.309999465942383,25.094999313354492,25.184999465942383,1772200.0
2010-08-23,25.475000381469727,25.700000762939453,25.475000381469727,25.514999389648438,1719800.0
2010-08-24,24.885000228881836,25.040000915527344,24.795000076293945,24.985000610351562,2645600.0
2010-08-25,25.05500030517578,25.100000381469727,24.729999542236328,24.834999084472656,1715200.0
2010-08-26,24.895000457763672,25.049999237060547,24.799999237060547,24.985000610351562,1788400.0
2010-08-27,25.114999771118164,25.19499969482422,24.795000076293945,25.06999969482422,1651600.0
2010-08-30,24.825000762939453,25.094999313354492,24.825000762939453,25.0,1563400.0
2010-08-31,24.71500015258789,24.885000228881836,24.655000686645508,24.75,2963200.0
2010-09-01,25.2450008392334,25.420000076293945,25.170000076293945,25.30500030517578,2076200.0
2010-09-02,25.270000457763672,25.290000915527344,25.15999984741211,25.170000076293945,916800.0
2010-09-03,25.6200008392334,25.6299991607666,25.459999084472656,25.600000381469727,1321600.0
2010-09-07,25.5049991607666,25.594999313354492,25.469999313354492,25.575000762939453,1751600.0
2010-09-08,25.639999389648438,25.94499969482422,25.625,25.774999618530273,2334000.0
2010-09-09,25.71500015258789,25.809999465942383,25.649999618530273,25.760000228881836,1435400.0
2010-09-10,25.889999389648438,26.0,25.864999771118164,25.979999542236328,1703400.0
2010-09-13,25.920000076293945,26.014999389648438,25.815000534057617,26.014999389648438,1972400.0
2010-09-14,26.239999771118164,26.309999465942383,26.020000457763672,26.084999084472656,1935600.0
2010-09-15,26.200000762939453,26.235000610351562,25.90999984741211,25.96500015258789,1883800.0
2010-09-16,26.219999313354492,26.274999618530273,26.104999542236328,26.209999084472656,1189200.0
2010-09-17,26.024999618530273,26.239999771118164,25.969999313354492,26.19499969482422,1599400.0
2010-09-20,26.145000457763672,26.18000030517578,25.905000686645508,25.915000915527344,1893400.0
2010-09-21,26.174999237060547,26.280000686645508,26.010000228881836,26.059999465942383,2174400.0
2010-09-22,26.184999465942383,26.344999313354492,26.1299991607666,26.190000534057617,1552600.0
2010-09-23,25.854999542236328,26.03499984741211,25.735000610351562,25.770000457763672,2239200.0
2010-09-24,26.344999313354492,26.389999389648438,26.184999465942383,26.229999542236328,1185200.0
2010-09-27,26.020000457763672,26.100000381469727,25.90999984741211,26.079999923706055,1294000.0
2010-09-28,26.010000228881836,26.084999084472656,25.71500015258789,25.93000030517578,2458000.0
2010-09-29,25.610000610351562,25.71500015258789,25.53499984741211,25.649999618530273,1982400.0
2010-09-30,25.350000381469727,25.8700008392334,25.350000381469727,25.75,3023200.0
2010-10-01,25.4950008392334,25.635000228881836,25.395000457763672,25.575000762939453,2558200.0
2010-10-04,25.454999923706055,25.565000534057617,25.3799991607666,25.44499969482422,1662600.0
2010-10-05,25.825000762939453,25.90999984741211,25.649999618530273,25.68000030517578,1900600.0
2010-10-06,25.7450008392334,25.774999618530273,25.56999969482422,25.575000762939453,1526400.0
2010-10-07,25.950000762939453,26.125,25.895000457763672,26.104999542236328,1686800.0
2010-10-08,26.1200008392334,26.149999618530273,25.94499969482422,26.020000457763672,1275200.0
2010-10-11,26.170000076293945,26.299999237060547,26.110000610351562,26.2549991607666,1043000.0
2010-10-12,26.299999237060547,26.334999084472656,26.0,26.139999389648438,2289800.0
2010-10-13,26.44499969482422,26.530000686645508,26.3700008392334,26.440000534057617,1883400.0
2010-10-14,26.6299991607666,26.719999313354492,26.530000686645508,26.56999969482422,2171600.0
2010-10-15,26.594999313354492,26.729999542236328,26.395000457763672,26.704999923706055,1755600.0
2010-10-18,26.75,26.75,26.575000762939453,26.614999771118164,1316800.0
2010-10-19,25.875,26.204999923706055,25.735000610351562,26.045000076293945,2565200.0
2010-10-20,26.385000228881836,26.454999923706055,26.024999618530273,26.03499984741211,2072600.0
2010-10-21,26.05500030517578,26.170000076293945,25.829999923706055,26.135000228881836,2281000.0
2010-10-22,26.059999465942383,26.1200008392334,25.7450008392334,25.774999618530273,2592000.0
2010-10-25,26.024999618530273,26.165000915527344,25.954999923706055,26.024999618530273,3179600.0
2010-10-26,25.954999923706055,25.975000381469727,25.780000686645508,25.809999465942383,1236200.0
2010-10-27,25.46500015258789,25.860000610351562,25.375,25.780000686645508,2998200.0
2010-10-28,25.21500015258789,25.219999313354492,24.924999237060547,25.06999969482422,3881400.0
2010-10-29,25.229999542236328,25.239999771118164,25.024999618530273,25.06999969482422,3120600.0
2010-11-01,24.975000381469727,25.110000610351562,24.834999084472656,24.975000381469727,2766600.0
2010-11-02,25.125,25.219999313354492,25.05500030517578,25.174999237060547,1865800.0
2010-11-03,25.170000076293945,25.18000030517578,24.90999984741211,25.094999313354492,1881200.0
2010-11-04,25.024999618530273,25.344999313354492,24.90999984741211,25.264999389648438,3131400.0
2010-11-05,25.049999237060547,25.149999618530273,24.934999465942383,25.149999618530273,2136200.0
2010-11-08,24.844999313354492,24.934999465942383,24.81999969482422,24.895000457763672,1447200.0
2010-11-09,24.780000686645508,25.110000610351562,24.709999084472656,25.045000076293945,1616800.0
2010-11-10,24.790000915527344,24.795000076293945,24.510000228881836,24.729999542236328,1734200.0
2010-11-11,24.545000076293945,24.6200008392334,24.44499969482422,24.600000381469727,1497200.0
2010-11-12,24.520000457763672,24.649999618530273,24.440000534057617,24.520000457763672,1648000.0
2010-11-15,24.225000381469727,24.440000534057617,24.135000228881836,24.280000686645508,2626000.0
2010-11-16,24.09000015258789,24.389999389648438,23.979999542236328,24.354999542236328,3420000.0
2010-11-17,24.125,24.334999084472656,24.079999923706055,24.280000686645508,1686200.0
2010-11-18,24.610000610351562,24.6299991607666,24.354999542236328,24.399999618530273,2672000.0
2010-11-19,24.450000762939453,24.489999771118164,24.309999465942383,24.489999771118164,2327600.0
2010-11-22,24.4950008392334,24.530000686645508,24.184999465942383,24.46500015258789,1694400.0
2010-11-23,23.81999969482422,24.06999969482422,23.764999389648438,23.989999771118164,3731400.0
2010-11-24,24.155000686645508,24.155000686645508,23.934999465942383,23.950000762939453,2091400.0
2010-11-26,24.0049991607666,24.1200008392334,23.920000076293945,23.934999465942383,1107800.0
2010-11-29,23.799999237060547,23.850000381469727,23.545000076293945,23.670000076293945,3741600.0
2010-11-30,23.46500015258789,23.604999542236328,23.309999465942383,23.309999465942383,5274600.0
2010-12-01,23.795000076293945,23.815000534057617,23.655000686645508,23.725000381469727,2255600.0
2010-12-02,23.9950008392334,23.9950008392334,23.610000610351562,23.614999771118164,1963800.0
2010-12-03,24.114999771118164,24.139999389648438,23.920000076293945,23.93000030517578,1669200.0
2010-12-06,23.854999542236328,23.94499969482422,23.770000457763672,23.875,2371800.0
2010-12-07,23.934999465942383,24.1299991607666,23.920000076293945,24.1200008392334,2911000.0
2010-12-08,24.065000534057617,24.110000610351562,23.915000915527344,24.014999389648438,2450800.0
2010-12-09,23.834999084472656,23.96500015258789,23.75,23.934999465942383,2110400.0
2010-12-10,23.895000457763672,23.950000762939453,23.770000457763672,23.8700008392334,1629600.0
2010-12-13,24.389999389648438,24.475000381469727,24.030000686645508,24.05500030517578,2742400.0
2010-12-14,24.579999923706055,24.610000610351562,24.34000015258789,24.389999389648438,1703000.0
2010-12-15,24.639999389648438,24.780000686645508,24.459999084472656,24.459999084472656,3187200.0
2010-12-16,24.614999771118164,24.764999389648438,24.549999237060547,24.700000762939453,2257800.0
2010-12-17,23.190000534057617,23.299999237060547,22.75,23.28499984741211,10425000.0
2010-12-20,22.975000381469727,23.065000534057617,22.850000381469727,23.030000686645508,3998600.0
2010-12-21,22.959999084472656,22.96500015258789,22.8700008392334,22.924999237060547,2208800.0
2010-12-22,22.899999618530273,22.899999618530273,22.795000076293945,22.834999084472656,1168000.0
2010-12-23,23.014999389648438,23.125,22.959999084472656,22.975000381469727,1939400.0
2010-12-27,23.014999389648438,23.040000915527344,22.950000762939453,23.010000228881836,1029200.0
2010-12-28,22.969999313354492,23.030000686645508,22.8700008392334,23.014999389648438,1023400.0
2010-12-29,23.09000015258789,23.155000686645508,22.954999923706055,22.959999084472656,2181600.0
2010-12-30,23.030000686645508,23.170000076293945,22.915000915527344,23.030000686645508,2015800.0
2010-12-31,23.094999313354492,23.174999237060547,23.0049991607666,23.0049991607666,748400.0
2011-01-03,23.18000030517578,23.389999389648438,23.15999984741211,23.219999313354492,1428800.0
2011-01-04,23.40999984741211,23.469999313354492,23.325000762939453,23.399999618530273,1922400.0
2011-01-05,23.639999389648438,23.649999618530273,23.270000457763672,23.295000076293945,4217600.0
2011-01-06,23.6200008392334,23.65999984741211,23.4950008392334,23.604999542236328,2976800.0
2011-01-07,23.475000381469727,23.5,23.315000534057617,23.469999313354492,2918600.0
2011-01-10,23.190000534057617,23.270000457763672,23.1299991607666,23.229999542236328,2140400.0
2011-01-11,23.565000534057617,23.579999923706055,23.364999771118164,23.514999389648438,2036800.0
2011-01-12,23.799999237060547,23.850000381469727,23.59000015258789,23.68000030517578,1876000.0
2011-01-13,23.799999237060547,23.899999618530273,23.729999542236328,23.899999618530273,2209400.0
2011-01-14,23.760000228881836,23.815000534057617,23.69499969482422,23.704999923706055,1656000.0
2011-01-18,24.049999237060547,24.094999313354492,23.8799991607666,23.889999389648438,3039200.0
2011-01-19,23.8799991607666,24.1299991607666,23.780000686645508,24.075000762939453,1939600.0
2011-01-20,23.44499969482422,23.645000457763672,23.2549991607666,23.545000076293945,2592800.0
2011-01-21,24.049999237060547,24.075000762939453,23.684999465942383,23.75,4457600.0
2011-01-24,24.395000457763672,24.395000457763672,24.1299991607666,24.135000228881836,2694600.0
2011-01-25,24.075000762939453,24.114999771118164,23.924999237060547,23.989999771118164,2301000.0
2011-01-26,24.295000076293945,24.479999542236328,24.280000686645508,24.415000915527344,2614200.0
2011-01-27,24.239999771118164,24.81999969482422,24.094999313354492,24.790000915527344,5245800.0
2011-01-28,24.1299991607666,24.395000457763672,23.975000381469727,24.325000762939453,4180800.0
2011-01-31,24.450000762939453,24.489999771118164,24.184999465942383,24.239999771118164,4079000.0
2011-02-01,24.6200008392334,24.639999389648438,24.440000534057617,24.514999389648438,2414000.0
2011-02-02,23.854999542236328,23.940000534057617,23.790000915527344,23.889999389648438,2114400.0
2011-02-03,23.969999313354492,24.135000228881836,23.8799991607666,24.05500030517578,4370200.0
2011-02-04,23.780000686645508,23.780000686645508,23.600000381469727,23.719999313354492,2330200.0
2011-02-07,24.0,24.010000228881836,23.780000686645508,23.795000076293945,2223200.0
2011-02-08,24.274999618530273,24.415000915527344,24.065000534057617,24.1200008392334,8266000.0
2011-02-09,24.399999618530273,24.520000457763672,24.34000015258789,24.364999771118164,3182800.0
2011-02-10,24.420000076293945,24.524999618530273,24.200000762939453,24.235000610351562,2583800.0
2011-02-11,24.235000610351562,24.334999084472656,24.149999618530273,24.204999923706055,1712400.0
2011-02-14,24.184999465942383,24.229999542236328,24.059999465942383,24.170000076293945,1306400.0
2011-02-15,24.420000076293945,24.440000534057617,24.235000610351562,24.270000457763672,1558800.0
2011-02-16,24.584999084472656,24.6200008392334,24.3799991607666,24.405000686645508,2469200.0
2011-02-17,24.610000610351562,24.6200008392334,24.399999618530273,24.434999465942383,1484400.0
2011-02-18,24.690000534057617,24.71500015258789,24.524999618530273,24.6299991607666,1475800.0
2011-02-22,24.190000534057617,24.489999771118164,24.165000915527344,24.309999465942383,2189800.0
2011-02-23,24.114999771118164,24.344999313354492,24.094999313354492,24.219999313354492,2049200.0
2011-02-24,23.954999923706055,23.969999313354492,23.735000610351562,23.844999313354492,2956400.0
2011-02-25,24.045000076293945,24.065000534057617,23.7450008392334,23.854999542236328,1947000.0
2011-02-28,24.584999084472656,24.59000015258789,24.334999084472656,24.350000381469727,2114400.0
2011-03-01,24.21500015258789,24.5,24.184999465942383,24.385000228881836,2751200.0
2011-03-02,24.2549991607666,24.2549991607666,24.075000762939453,24.075000762939453,1986000.0
2011-03-03,24.25,24.309999465942383,24.114999771118164,24.18000030517578,1471600.0
2011-03-04,24.40999984741211,24.520000457763672,24.209999084472656,24.44499969482422,1505400.0
2011-03-07,24.145000457763672,24.434999465942383,24.100000381469727,24.43000030517578,1762200.0
2011-03-08,23.985000610351562,24.065000534057617,23.889999389648438,23.96500015258789,1858800.0
2011-03-09,24.125,24.19499969482422,24.05500030517578,24.165000915527344,2595600.0
2011-03-10,23.934999465942383,24.06999969482422,23.899999618530273,23.969999313354492,2364200.0
2011-03-11,23.854999542236328,23.950000762939453,23.625,23.670000076293945,2020600.0
2011-03-14,23.655000686645508,23.69499969482422,23.5049991607666,23.69499969482422,3578000.0
2011-03-15,23.165000915527344,23.264999389648438,22.770000457763672,22.795000076293945,4738600.0
2011-03-16,22.700000762939453,22.954999923706055,22.489999771118164,22.860000610351562,8923600.0
2011-03-17,22.9950008392334,23.075000762939453,22.815000534057617,22.829999923706055,4429800.0
2011-03-18,22.9950008392334,23.1200008392334,22.96500015258789,23.05500030517578,4027800.0
2011-03-21,23.354999542236328,23.399999618530273,23.204999923706055,23.290000915527344,1700800.0
2011-03-22,23.360000610351562,23.5,23.315000534057617,23.479999542236328,1802800.0
2011-03-23,23.110000610351562,23.1299991607666,22.94499969482422,23.059999465942383,3259200.0
2011-03-24,23.084999084472656,23.145000457763672,22.93000030517578,22.975000381469727,1561600.0
2011-03-25,23.06999969482422,23.184999465942383,22.950000762939453,23.010000228881836,1552800.0
2011-03-28,22.920000076293945,23.21500015258789,22.899999618530273,23.155000686645508,3828800.0
2011-03-29,22.96500015258789,23.045000076293945,22.80500030517578,22.815000534057617,3632000.0
2011-03-30,23.290000915527344,23.364999771118164,23.125,23.149999618530273,2365200.0
2011-03-31,23.059999465942383,23.354999542236328,23.03499984741211,23.309999465942383,2245800.0
2011-04-01,23.299999237060547,23.360000610351562,23.075000762939453,23.155000686645508,1850600.0
2011-04-04,23.450000762939453,23.510000228881836,23.395000457763672,23.489999771118164,1486600.0
2011-04-05,23.729999542236328,23.7450008392334,23.545000076293945,23.549999237060547,1787000.0
2011-04-06,23.940000534057617,24.014999389648438,23.889999389648438,23.90999984741211,2329200.0
2011-04-07,23.975000381469727,24.149999618530273,23.93000030517578,24.045000076293945,2786800.0
2011-04-08,24.1299991607666,24.274999618530273,24.075000762939453,24.270000457763672,1830200.0
2011-04-11,24.334999084472656,24.479999542236328,24.290000915527344,24.325000762939453,2416600.0
2011-04-12,24.334999084472656,24.5049991607666,24.295000076293945,24.5,3876200.0
2011-04-13,24.524999618530273,24.6200008392334,24.459999084472656,24.524999618530273,4249600.0
2011-04-14,24.5,24.565000534057617,24.399999618530273,24.44499969482422,2369600.0
2011-04-15,24.670000076293945,24.75,24.600000381469727,24.68000030517578,1682200.0
2011-04-18,24.204999923706055,24.344999313354492,24.0,24.334999084472656,1849800.0
2011-04-19,24.40999984741211,24.43000030517578,24.239999771118164,24.30500030517578,1356600.0
2011-04-20,24.875,24.985000610351562,24.80500030517578,24.959999084472656,2946400.0
2011-04-21,24.96500015258789,25.165000915527344,24.905000686645508,25.100000381469727,3026800.0
2011-04-25,24.940000534057617,24.959999084472656,24.850000381469727,24.940000534057617,1422200.0
2011-04-26,25.315000534057617,25.31999969482422,25.040000915527344,25.094999313354492,2600000.0
2011-04-27,25.809999465942383,25.864999771118164,25.5,25.56999969482422,4931600.0
2011-04-28,24.950000762939453,25.020000457763672,24.700000762939453,24.950000762939453,5489800.0
2011-04-29,24.915000915527344,24.954999923706055,24.780000686645508,24.825000762939453,4059000.0
2011-05-02,25.15999984741211,25.3700008392334,24.954999923706055,25.024999618530273,3055600.0
2011-05-03,25.19499969482422,25.389999389648438,25.174999237060547,25.19499969482422,2235400.0
2011-05-04,25.434999465942383,25.6200008392334,25.334999084472656,25.575000762939453,2968400.0
2011-05-05,25.225000381469727,25.469999313354492,25.1299991607666,25.290000915527344,2317200.0
2011-05-06,25.274999618530273,25.520000457763672,25.190000534057617,25.40999984741211,2378400.0
2011-05-09,25.450000762939453,25.4950008392334,25.235000610351562,25.270000457763672,1963200.0
2011-05-10,25.690000534057617,25.735000610351562,25.545000076293945,25.610000610351562,1958200.0
2011-05-11,25.94499969482422,25.959999084472656,25.719999313354492,25.809999465942383,4342400.0
2011-05-12,26.059999465942383,26.104999542236328,25.790000915527344,25.860000610351562,4507400.0
2011-05-13,25.899999618530273,26.06999969482422,25.764999389648438,26.040000915527344,1859600.0
2011-05-16,25.795000076293945,25.989999771118164,25.739999771118164,25.7549991607666,1788200.0
2011-05-17,25.7450008392334,25.790000915527344,25.56999969482422,25.709999084472656,2599200.0
2011-05-18,25.844999313354492,25.934999465942383,25.649999618530273,25.684999465942383,1988800.0
2011-05-19,25.9950008392334,26.010000228881836,25.774999618530273,25.825000762939453,1971000.0
2011-05-20,25.780000686645508,25.934999465942383,25.729999542236328,25.895000457763672,1457000.0
2011-05-23,25.25,25.3799991607666,25.174999237060547,25.360000610351562,2338000.0
2011-05-24,25.375,25.43000030517578,25.239999771118164,25.299999237060547,1858800.0
2011-05-25,25.69499969482422,25.71500015258789,25.44499969482422,25.44499969482422,2004200.0
2011-05-26,25.834999084472656,25.875,25.674999237060547,25.760000228881836,1690200.0
2011-05-27,25.959999084472656,26.020000457763672,25.915000915527344,25.985000610351562,1831400.0
2011-05-31,26.200000762939453,26.270000457763672,26.065000534057617,26.204999923706055,2521800.0
2011-06-01,25.815000534057617,26.229999542236328,25.795000076293945,26.209999084472656,2065800.0
2011-06-02,25.6200008392334,25.799999237060547,25.489999771118164,25.760000228881836,2146800.0
2011-06-03,25.6200008392334,25.68000030517578,25.450000762939453,25.475000381469727,1615400.0
2011-06-06,25.71500015258789,25.8700008392334,25.690000534057617,25.834999084472656,2039200.0
2011-06-07,26.059999465942383,26.235000610351562,26.045000076293945,26.06999969482422,2290600.0
2011-06-08,25.829999923706055,26.149999618530273,25.795000076293945,26.09000015258789,2995600.0
2011-06-09,25.969999313354492,26.084999084472656,25.90999984741211,25.979999542236328,1595600.0
2011-06-10,25.139999389648438,25.549999237060547,25.104999542236328,25.540000915527344,3092400.0
2011-06-13,25.2549991607666,25.360000610351562,25.204999923706055,25.2549991607666,1797800.0
2011-06-14,25.684999465942383,25.799999237060547,25.625,25.649999618530273,1860600.0
2011-06-15,24.985000610351562,25.28499984741211,24.940000534057617,25.200000762939453,2403800.0
2011-06-16,24.46500015258789,24.610000610351562,24.354999542236328,24.434999465942383,3079000.0
2011-06-17,24.635000228881836,24.739999771118164,24.579999923706055,24.704999923706055,2133600.0
2011-06-20,24.635000228881836,24.690000534057617,24.545000076293945,24.610000610351562,1891200.0
2011-06-21,24.584999084472656,24.674999237060547,24.545000076293945,24.559999465942383,3601800.0
2011-06-22,24.594999313354492,24.809999465942383,24.5049991607666,24.520000457763672,2540000.0
2011-06-23,24.44499969482422,24.469999313354492,24.125,24.28499984741211,3890000.0
2011-06-24,24.5,24.6299991607666,24.344999313354492,24.56999969482422,2448200.0
2011-06-27,24.280000686645508,24.3799991607666,24.084999084472656,24.084999084472656,2022400.0
2011-06-28,24.46500015258789,24.5,24.2549991607666,24.28499984741211,2533000.0
2011-06-29,24.75,24.899999618530273,24.674999237060547,24.790000915527344,4037600.0
2011-06-30,25.03499984741211,25.079999923706055,24.719999313354492,24.729999542236328,4780200.0
2011-07-01,25.225000381469727,25.260000228881836,24.93000030517578,24.954999923706055,1688000.0
2011-07-05,25.540000915527344,25.59000015258789,25.399999618530273,25.459999084472656,3767600.0
2011-07-06,25.18000030517578,25.264999389648438,25.100000381469727,25.18000030517578,3132600.0
2011-07-07,25.280000686645508,25.424999237060547,25.229999542236328,25.295000076293945,1756200.0
2011-07-08,25.190000534057617,25.329999923706055,25.084999084472656,25.165000915527344,1679800.0
2011-07-11,24.825000762939453,24.860000610351562,24.649999618530273,24.80500030517578,2573400.0
2011-07-12,24.670000076293945,24.854999542236328,24.549999237060547,24.55500030517578,2339600.0
2011-07-13,24.825000762939453,24.934999465942383,24.56999969482422,24.584999084472656,2941000.0
2011-07-14,24.80500030517578,25.014999389648438,24.7450008392334,24.8700008392334,1961200.0
2011-07-15,24.899999618530273,24.969999313354492,24.739999771118164,24.764999389648438,3553600.0
2011-07-18,24.364999771118164,24.53499984741211,24.155000686645508,24.5,3713000.0
2011-07-19,24.364999771118164,24.520000457763672,24.280000686645508,24.450000762939453,4525400.0
2011-07-20,24.725000381469727,24.90999984741211,24.174999237060547,24.184999465942383,4550200.0
2011-07-21,25.239999771118164,25.420000076293945,25.165000915527344,25.395000457763672,8639400.0
2011-07-22,24.834999084472656,25.0,24.735000610351562,24.96500015258789,3845400.0
2011-07-25,24.809999465942383,24.979999542236328,24.7450008392334,24.795000076293945,2791200.0
2011-07-26,24.94499969482422,25.100000381469727,24.8799991607666,24.969999313354492,2381000.0
2011-07-27,24.405000686645508,24.920000076293945,24.405000686645508,24.905000686645508,2945200.0
2011-07-28,24.610000610351562,24.69499969482422,24.420000076293945,24.489999771118164,4578400.0
2011-07-29,24.2549991607666,24.645000457763672,24.190000534057617,24.2549991607666,3736600.0
2011-08-01,24.1299991607666,24.559999465942383,23.950000762939453,24.559999465942383,3014200.0
2011-08-02,23.579999923706055,23.875,23.565000534057617,23.760000228881836,4092200.0
2011-08-03,23.5,23.565000534057617,23.19499969482422,23.489999771118164,3944200.0
2011-08-04,22.059999465942383,22.69499969482422,22.03499984741211,22.614999771118164,8079600.0
2011-08-05,22.094999313354492,22.395000457763672,21.704999923706055,22.2549991607666,6929200.0
2011-08-08,20.774999618530273,21.899999618530273,20.774999618530273,21.625,6217000.0
2011-08-09,21.360000610351562,21.364999771118164,20.639999389648438,21.09000015258789,6806000.0
2011-08-10,20.475000381469727,21.354999542236328,20.44499969482422,21.309999465942383,8302800.0
2011-08-11,22.024999618530273,22.145000457763672,20.885000228881836,20.969999313354492,9316400.0
2011-08-12,22.53499984741211,22.684999465942383,22.21500015258789,22.395000457763672,4772600.0
2011-08-15,23.0,23.235000610351562,22.954999923706055,22.969999313354492,7138000.0
2011-08-16,23.19499969482422,23.334999084472656,23.020000457763672,23.06999969482422,4470400.0
2011-08-17,23.485000610351562,23.809999465942383,23.30500030517578,23.594999313354492,3351600.0
2011-08-18,22.610000610351562,23.0049991607666,22.475000381469727,23.0049991607666,6076600.0
2011-08-19,22.475000381469727,22.850000381469727,22.389999389648438,22.405000686645508,4433200.0
2011-08-22,23.1200008392334,23.489999771118164,22.985000610351562,23.485000610351562,4291400.0
2011-08-23,23.510000228881836,23.575000762939453,23.21500015258789,23.325000762939453,5856600.0
2011-08-24,23.565000534057617,23.719999313354492,23.3700008392334,23.43000030517578,3757800.0
2011-08-25,22.895000457763672,23.264999389648438,22.725000381469727,23.1299991607666,3353800.0
2011-08-26,22.979999542236328,23.1299991607666,22.375,22.625,2944200.0
2011-08-29,23.450000762939453,23.725000381469727,23.219999313354492,23.219999313354492,2946800.0
2011-08-30,23.389999389648438,23.469999313354492,22.985000610351562,23.165000915527344,3705000.0
2011-08-31,23.709999084472656,23.860000610351562,23.540000915527344,23.610000610351562,3881400.0
2011-09-01,23.344999313354492,23.809999465942383,23.30500030517578,23.614999771118164,3145000.0
2011-09-02,22.540000915527344,22.84000015258789,22.540000915527344,22.684999465942383,3907800.0
2011-09-06,22.31999969482422,22.375,21.979999542236328,22.079999923706055,3263000.0
2011-09-07,22.920000076293945,22.934999465942383,22.6299991607666,22.68000030517578,2065800.0
2011-09-08,22.65999984741211,22.940000534057617,22.59000015258789,22.674999237060547,2268800.0
2011-09-09,22.15999984741211,22.450000762939453,22.014999389648438,22.450000762939453,2840000.0
2011-09-12,21.920000076293945,21.920000076293945,21.514999389648438,21.53499984741211,3712600.0
2011-09-13,21.895000457763672,21.975000381469727,21.674999237060547,21.760000228881836,2928800.0
2011-09-14,22.09000015258789,22.274999618530273,21.75,22.045000076293945,2878000.0
2011-09-15,22.260000228881836,22.3700008392334,22.135000228881836,22.30500030517578,2602800.0
2011-09-16,22.454999923706055,22.59000015258789,22.325000762939453,22.399999618530273,2554600.0
2011-09-19,22.125,22.19499969482422,21.809999465942383,21.8799991607666,2365400.0
2011-09-20,22.40999984741211,22.584999084472656,22.184999465942383,22.315000534057617,2011200.0
2011-09-21,21.93000030517578,22.43000030517578,21.93000030517578,22.295000076293945,2535000.0
2011-09-22,21.31999969482422,21.5049991607666,21.170000076293945,21.299999237060547,3569200.0
2011-09-23,21.454999923706055,21.5049991607666,21.18000030517578,21.200000762939453,2459800.0
2011-09-26,21.780000686645508,21.815000534057617,21.405000686645508,21.670000076293945,2732400.0
2011-09-27,22.399999618530273,22.665000915527344,22.325000762939453,22.434999465942383,3624600.0
2011-09-28,22.110000610351562,22.6299991607666,22.09000015258789,22.559999465942383,2634000.0
2011-09-29,22.55500030517578,22.625,22.204999923706055,22.559999465942383,3048200.0
2011-09-30,22.18000030517578,22.625,22.094999313354492,22.229999542236328,4652800.0
2011-10-03,21.93000030517578,22.325000762939453,21.915000915527344,22.075000762939453,4208400.0
2011-10-04,21.9950008392334,22.030000686645508,21.46500015258789,21.815000534057617,4200000.0
2011-10-05,22.375,22.424999237060547,21.905000686645508,22.049999237060547,4255200.0
2011-10-06,22.954999923706055,22.96500015258789,22.15999984741211,22.235000610351562,3501600.0
2011-10-07,22.8799991607666,23.200000762939453,22.854999542236328,23.100000381469727,3014200.0
2011-10-10,23.610000610351562,23.6200008392334,23.40999984741211,23.454999923706055,2689400.0
2011-10-11,23.415000915527344,23.469999313354492,23.264999389648438,23.329999923706055,2086800.0
2011-10-12,23.639999389648438,23.81999969482422,23.55500030517578,23.584999084472656,2731000.0
2011-10-13,23.46500015258789,23.604999542236328,23.260000228881836,23.30500030517578,3718400.0
2011-10-14,23.809999465942383,23.81999969482422,23.649999618530273,23.709999084472656,1746200.0
2011-10-17,23.344999313354492,23.4950008392334,23.295000076293945,23.440000534057617,2717000.0
2011-10-18,23.53499984741211,23.674999237060547,23.014999389648438,23.145000457763672,1989600.0
2011-10-19,23.399999618530273,23.639999389648438,23.350000381469727,23.59000015258789,2158800.0
2011-10-20,23.524999618530273,23.655000686645508,23.31999969482422,23.614999771118164,2014600.0
2011-10-21,24.280000686645508,24.350000381469727,24.06999969482422,24.100000381469727,2733200.0
2011-10-24,24.299999237060547,24.3799991607666,23.850000381469727,23.860000610351562,2259600.0
2011-10-25,23.915000915527344,24.200000762939453,23.850000381469727,24.084999084472656,2509000.0
2011-10-26,24.405000686645508,24.479999542236328,23.969999313354492,24.34000015258789,2506000.0
2011-10-27,24.94499969482422,24.975000381469727,24.4950008392334,24.729999542236328,3639600.0
2011-10-28,24.635000228881836,24.729999542236328,24.479999542236328,24.635000228881836,2989800.0
2011-10-31,23.954999923706055,24.424999237060547,23.954999923706055,24.34000015258789,3204000.0
2011-11-01,23.524999618530273,23.780000686645508,23.290000915527344,23.329999923706055,3264000.0
2011-11-02,23.625,23.704999923706055,23.450000762939453,23.450000762939453,3524000.0
2011-11-03,23.940000534057617,23.9950008392334,23.524999618530273,23.7450008392334,2338200.0
2011-11-04,23.885000228881836,23.989999771118164,23.68000030517578,23.96500015258789,2983200.0
2011-11-07,23.670000076293945,23.905000686645508,23.459999084472656,23.690000534057617,4250000.0
2011-11-08,23.344999313354492,23.385000228881836,22.90999984741211,23.079999923706055,5944800.0
2011-11-09,22.4950008392334,22.764999389648438,22.375,22.6200008392334,3832800.0
2011-11-10,22.729999542236328,22.864999771118164,22.53499984741211,22.825000762939453,1782800.0
2011-11-11,23.280000686645508,23.399999618530273,23.065000534057617,23.065000534057617,2094800.0
2011-11-14,22.969999313354492,23.19499969482422,22.885000228881836,23.19499969482422,1973800.0
2011-11-15,23.045000076293945,23.225000381469727,22.934999465942383,23.139999389648438,1931200.0
2011-11-16,22.614999771118164,22.885000228881836,22.59000015258789,22.75,2434200.0
2011-11-17,22.524999618530273,22.78499984741211,22.3700008392334,22.71500015258789,2180600.0
2011-11-18,22.514999389648438,22.700000762939453,22.5,22.69499969482422,1880800.0
2011-11-21,22.100000381469727,22.165000915527344,21.950000762939453,22.100000381469727,3158400.0
2011-11-22,21.8700008392334,21.96500015258789,21.760000228881836,21.834999084472656,3715200.0
2011-11-23,21.424999237060547,21.655000686645508,21.385000228881836,21.594999313354492,2969400.0
2011-11-25,21.264999389648438,21.524999618530273,21.190000534057617,21.21500015258789,1703600.0
2011-11-28,21.885000228881836,21.954999923706055,21.75,21.90999984741211,1774400.0
2011-11-29,22.270000457763672,22.30500030517578,21.985000610351562,22.040000915527344,3685200.0
2011-11-30,22.989999771118164,23.145000457763672,22.829999923706055,23.094999313354492,5399000.0
2011-12-01,22.75,23.010000228881836,22.7450008392334,22.969999313354492,2408000.0
2011-12-02,22.600000381469727,22.78499984741211,22.235000610351562,22.78499984741211,3272000.0
2011-12-05,22.719999313354492,22.899999618530273,22.59000015258789,22.8799991607666,1641400.0
2011-12-06,22.920000076293945,23.03499984741211,22.84000015258789,22.860000610351562,1475800.0
2011-12-07,22.844999313354492,22.959999084472656,22.655000686645508,22.825000762939453,9825800.0
2011-12-08,22.799999237060547,23.03499984741211,22.75,23.0049991607666,3164600.0
2011-12-09,23.094999313354492,23.155000686645508,22.915000915527344,22.924999237060547,1816400.0
2011-12-12,22.78499984741211,23.03499984741211,22.68000030517578,23.03499984741211,2695800.0
2011-12-13,22.790000915527344,23.09000015258789,22.71500015258789,22.8799991607666,4016800.0
2011-12-14,22.575000762939453,22.690000534057617,22.424999237060547,22.6299991607666,3100800.0
2011-12-15,22.75,22.94499969482422,22.59000015258789,22.6200008392334,3696200.0
2011-12-16,22.625,22.795000076293945,22.489999771118164,22.7450008392334,3359400.0
2011-12-19,22.71500015258789,22.934999465942383,22.690000534057617,22.799999237060547,2030000.0
2011-12-20,22.7549991607666,22.829999923706055,22.565000534057617,22.565000534057617,5672800.0
2011-12-21,22.71500015258789,22.729999542236328,22.5049991607666,22.655000686645508,2658800.0
2011-12-22,22.93000030517578,22.940000534057617,22.649999618530273,22.690000534057617,1979200.0
2011-12-23,23.145000457763672,23.149999618530273,22.934999465942383,23.0,1711000.0
2011-12-27,23.170000076293945,23.190000534057617,23.045000076293945,23.049999237060547,1459000.0
2011-12-28,22.825000762939453,23.079999923706055,22.809999465942383,23.065000534057617,1928800.0
2011-12-29,22.934999465942383,22.96500015258789,22.770000457763672,22.885000228881836,1160200.0
2011-12-30,23.145000457763672,23.235000610351562,22.895000457763672,22.920000076293945,2138200.0
2012-01-03,23.860000610351562,23.895000457763672,23.459999084472656,23.524999618530273,3493400.0
2012-01-04,23.735000610351562,23.780000686645508,23.520000457763672,23.729999542236328,3253000.0
2012-01-05,23.424999237060547,23.46500015258789,23.155000686645508,23.239999771118164,2606000.0
2012-01-06,23.485000610351562,23.565000534057617,23.200000762939453,23.315000534057617,2009600.0
2012-01-09,23.28499984741211,23.3799991607666,23.174999237060547,23.354999542236328,2971400.0
2012-01-10,23.3799991607666,23.475000381469727,23.295000076293945,23.34000015258789,2406400.0
2012-01-11,23.399999618530273,23.479999542236328,23.204999923706055,23.274999618530273,2601600.0
2012-01-12,23.635000228881836,23.674999237060547,23.354999542236328,23.475000381469727,2391600.0
2012-01-13,23.350000381469727,23.40999984741211,23.125,23.25,2322800.0
2012-01-17,23.760000228881836,23.90999984741211,23.59000015258789,23.604999542236328,2778600.0
2012-01-18,24.100000381469727,24.114999771118164,23.799999237060547,23.809999465942383,3088400.0
2012-01-19,23.760000228881836,23.84000015258789,23.3799991607666,23.469999313354492,3821800.0
2012-01-20,23.69499969482422,23.709999084472656,23.510000228881836,23.59000015258789,1727400.0
2012-01-23,23.860000610351562,23.969999313354492,23.760000228881836,23.78499984741211,1669600.0
2012-01-24,23.829999923706055,23.850000381469727,23.719999313354492,23.760000228881836,2100200.0
2012-01-25,23.8799991607666,23.93000030517578,23.575000762939453,23.674999237060547,2013000.0
2012-01-26,23.950000762939453,24.065000534057617,23.739999771118164,23.829999923706055,1937000.0
2012-01-27,23.829999923706055,24.049999237060547,23.780000686645508,23.94499969482422,1702400.0
2012-01-30,23.93000030517578,24.030000686645508,23.809999465942383,23.84000015258789,3647000.0
2012-01-31,24.075000762939453,24.229999542236328,24.024999618530273,24.219999313354492,2365200.0
2012-02-01,24.290000915527344,24.5,24.21500015258789,24.229999542236328,3228200.0
2012-02-02,23.604999542236328,23.68000030517578,23.485000610351562,23.594999313354492,6830200.0
2012-02-03,23.75,23.8700008392334,23.584999084472656,23.645000457763672,3138400.0
2012-02-06,23.704999923706055,23.815000534057617,23.610000610351562,23.655000686645508,3142000.0
2012-02-07,23.799999237060547,23.864999771118164,23.559999465942383,23.635000228881836,2385000.0
2012-02-08,23.905000686645508,23.959999084472656,23.709999084472656,23.735000610351562,1999400.0
2012-02-09,23.7450008392334,23.905000686645508,23.65999984741211,23.885000228881836,4804800.0
2012-02-10,23.579999923706055,23.594999313354492,23.434999465942383,23.479999542236328,2535200.0
2012-02-13,23.81999969482422,23.8799991607666,23.704999923706055,23.7549991607666,2353400.0
2012-02-14,23.795000076293945,23.829999923706055,23.670000076293945,23.684999465942383,3305400.0
2012-02-15,22.610000610351562,22.850000381469727,22.579999923706055,22.84000015258789,4319600.0
2012-02-16,22.545000076293945,22.665000915527344,22.510000228881836,22.530000686645508,4121200.0
2012-02-17,22.59000015258789,22.65999984741211,22.514999389648438,22.565000534057617,2367000.0
2012-02-21,22.434999465942383,22.584999084472656,22.40999984741211,22.489999771118164,3544800.0
2012-02-22,22.31999969482422,22.424999237060547,22.260000228881836,22.264999389648438,3037800.0
2012-02-23,22.625,22.649999618530273,22.420000076293945,22.514999389648438,3237600.0
2012-02-24,22.719999313354492,22.78499984741211,22.670000076293945,22.71500015258789,2202000.0
2012-02-27,22.559999465942383,22.604999542236328,22.40999984741211,22.40999984741211,2167200.0
2012-02-28,22.540000915527344,22.56999969482422,22.3799991607666,22.43000030517578,3774400.0
2012-02-29,22.44499969482422,22.575000762939453,22.360000610351562,22.450000762939453,3499200.0
2012-03-01,22.6200008392334,22.684999465942383,22.489999771118164,22.5,2753600.0
2012-03-02,22.44499969482422,22.540000915527344,22.385000228881836,22.420000076293945,2745600.0
2012-03-05,22.670000076293945,22.795000076293945,22.584999084472656,22.68000030517578,2368400.0
2012-03-06,22.09000015258789,22.364999771118164,22.084999084472656,22.344999313354492,3143400.0
2012-03-07,22.315000534057617,22.354999542236328,22.184999465942383,22.25,1442400.0
2012-03-08,22.415000915527344,22.514999389648438,22.350000381469727,22.454999923706055,1651200.0
2012-03-09,22.475000381469727,22.594999313354492,22.440000534057617,22.475000381469727,1415600.0
2012-03-12,22.614999771118164,22.71500015258789,22.485000610351562,22.579999923706055,2804800.0
2012-03-13,22.774999618530273,22.790000915527344,22.575000762939453,22.575000762939453,3009000.0
2012-03-14,22.469999313354492,22.65999984741211,22.440000534057617,22.600000381469727,2506600.0
2012-03-15,22.3700008392334,22.434999465942383,22.270000457763672,22.364999771118164,2341400.0
2012-03-16,22.55500030517578,22.56999969482422,22.420000076293945,22.44499969482422,2181600.0
2012-03-19,22.690000534057617,22.774999618530273,22.530000686645508,22.540000915527344,1743800.0
2012-03-20,22.84000015258789,22.860000610351562,22.549999237060547,22.575000762939453,3576600.0
2012-03-21,22.709999084472656,22.864999771118164,22.635000228881836,22.739999771118164,4771600.0
2012-03-22,22.649999618530273,22.68000030517578,22.520000457763672,22.530000686645508,4767400.0
2012-03-23,22.59000015258789,22.635000228881836,22.440000534057617,22.56999969482422,3159400.0
2012-03-26,22.825000762939453,22.844999313354492,22.625,22.635000228881836,2519800.0
2012-03-27,22.635000228881836,22.670000076293945,22.55500030517578,22.6200008392334,5475600.0
2012-03-28,22.334999084472656,22.584999084472656,22.204999923706055,22.514999389648438,6538200.0
2012-03-29,22.25,22.31999969482422,22.065000534057617,22.15999984741211,6827000.0
2012-03-30,22.2450008392334,22.3700008392334,22.225000381469727,22.31999969482422,3713400.0
2012-04-02,22.639999389648438,22.739999771118164,22.309999465942383,22.325000762939453,3055600.0
2012-04-03,22.53499984741211,22.7549991607666,22.43000030517578,22.7450008392334,2671400.0
2012-04-04,22.184999465942383,22.389999389648438,22.065000534057617,22.385000228881836,2840400.0
2012-04-05,22.100000381469727,22.139999389648438,22.0049991607666,22.0049991607666,2130600.0
2012-04-09,22.024999618530273,22.135000228881836,21.975000381469727,22.065000534057617,2244200.0
2012-04-10,21.975000381469727,22.344999313354492,21.905000686645508,22.25,4208200.0
2012-04-11,22.209999084472656,22.350000381469727,22.18000030517578,22.190000534057617,7022600.0
2012-04-12,22.514999389648438,22.545000076293945,22.219999313354492,22.239999771118164,4194200.0
2012-04-13,22.110000610351562,22.315000534057617,22.075000762939453,22.274999618530273,2217400.0
2012-04-16,22.360000610351562,22.360000610351562,22.149999618530273,22.239999771118164,2104200.0
2012-04-17,22.635000228881836,22.700000762939453,22.44499969482422,22.479999542236328,2209000.0
2012-04-18,22.690000534057617,22.75,22.635000228881836,22.704999923706055,1943000.0
2012-04-19,22.69499969482422,22.760000228881836,22.565000534057617,22.684999465942383,2207000.0
2012-04-20,23.110000610351562,23.174999237060547,22.96500015258789,22.985000610351562,4880800.0
2012-04-23,22.770000457763672,22.825000762939453,22.575000762939453,22.81999969482422,3056600.0
2012-04-24,22.90999984741211,22.9950008392334,22.780000686645508,22.815000534057617,2126600.0
2012-04-25,22.954999923706055,22.975000381469727,22.704999923706055,22.729999542236328,3224800.0
2012-04-26,21.68000030517578,21.78499984741211,21.5,21.649999618530273,16581600.0
2012-04-27,21.774999618530273,21.844999313354492,21.604999542236328,21.709999084472656,4449400.0
2012-04-30,21.950000762939453,22.014999389648438,21.844999313354492,21.864999771118164,3620800.0
2012-05-01,22.145000457763672,22.21500015258789,22.020000457763672,22.05500030517578,3451200.0
2012-05-02,22.045000076293945,22.059999465942383,21.860000610351562,21.915000915527344,3174400.0
2012-05-03,22.200000762939453,22.239999771118164,22.0049991607666,22.094999313354492,3232000.0
2012-05-04,21.950000762939453,22.264999389648438,21.920000076293945,22.229999542236328,2232200.0
2012-05-07,21.979999542236328,22.014999389648438,21.829999923706055,21.8700008392334,2811000.0
2012-05-08,21.9950008392334,22.075000762939453,21.795000076293945,22.059999465942383,2501800.0
2012-05-09,21.719999313354492,21.84000015258789,21.479999542236328,21.575000762939453,2981200.0
2012-05-10,21.670000076293945,21.815000534057617,21.635000228881836,21.790000915527344,2156800.0
2012-05-11,21.725000381469727,21.825000762939453,21.575000762939453,21.579999923706055,1824400.0
2012-05-14,21.43000030517578,21.559999465942383,21.350000381469727,21.40999984741211,1900400.0
2012-05-15,21.19499969482422,21.354999542236328,21.155000686645508,21.239999771118164,2115200.0
2012-05-16,21.125,21.190000534057617,21.020000457763672,21.084999084472656,4825000.0
2012-05-17,20.825000762939453,21.030000686645508,20.825000762939453,20.934999465942383,5896400.0
2012-05-18,20.729999542236328,20.844999313354492,20.6299991607666,20.815000534057617,2610200.0
2012-05-21,21.104999542236328,21.1200008392334,20.860000610351562,20.875,2803800.0
2012-05-22,20.809999465942383,20.985000610351562,20.7450008392334,20.84000015258789,2796800.0
2012-05-23,20.530000686645508,20.670000076293945,20.3799991607666,20.665000915527344,2600000.0
2012-05-24,20.59000015258789,20.71500015258789,20.485000610351562,20.59000015258789,1965000.0
2012-05-25,20.614999771118164,20.68000030517578,20.510000228881836,20.510000228881836,1541000.0
2012-05-29,20.55500030517578,20.674999237060547,20.485000610351562,20.655000686645508,1782200.0
2012-05-30,20.19499969482422,20.34000015258789,20.18000030517578,20.299999237060547,2871200.0
2012-05-31,20.204999923706055,20.325000762939453,20.06999969482422,20.28499984741211,2397800.0
2012-06-01,20.040000915527344,20.09000015258789,19.864999771118164,20.0,2842600.0
2012-06-04,20.030000686645508,20.075000762939453,19.920000076293945,20.0,1557800.0
2012-06-05,20.014999389648438,20.049999237060547,19.860000610351562,19.895000457763672,2117600.0
2012-06-06,20.450000762939453,20.454999923706055,20.155000686645508,20.174999237060547,1962400.0
2012-06-07,20.4950008392334,20.735000610351562,20.479999542236328,20.735000610351562,2358800.0
2012-06-08,20.645000457763672,20.65999984741211,20.43000030517578,20.44499969482422,2267200.0
2012-06-11,20.520000457763672,20.915000915527344,20.510000228881836,20.915000915527344,2544600.0
2012-06-12,20.829999923706055,20.84000015258789,20.524999618530273,20.645000457763672,1892000.0
2012-06-13,20.8799991607666,20.985000610351562,20.704999923706055,20.844999313354492,3040400.0
2012-06-14,21.030000686645508,21.094999313354492,20.93000030517578,20.9950008392334,1950000.0
2012-06-15,20.895000457763672,20.979999542236328,20.84000015258789,20.90999984741211,2286000.0
2012-06-18,21.079999923706055,21.079999923706055,20.790000915527344,20.809999465942383,1810400.0
2012-06-19,21.725000381469727,21.75,21.434999465942383,21.475000381469727,4487000.0
2012-06-20,21.739999771118164,21.864999771118164,21.610000610351562,21.729999542236328,3396600.0
2012-06-21,21.5049991607666,21.81999969482422,21.485000610351562,21.7450008392334,3142600.0
2012-06-22,21.65999984741211,21.704999923706055,21.545000076293945,21.674999237060547,1620400.0
2012-06-25,21.354999542236328,21.510000228881836,21.34000015258789,21.510000228881836,1772200.0
2012-06-26,21.700000762939453,21.729999542236328,21.46500015258789,21.514999389648438,3512800.0
2012-06-27,21.875,21.885000228881836,21.645000457763672,21.795000076293945,2477400.0
2012-06-28,22.19499969482422,22.19499969482422,21.75,21.895000457763672,5115600.0
2012-06-29,22.375,22.524999618530273,22.309999465942383,22.485000610351562,7850000.0
2012-07-02,22.834999084472656,22.875,22.375,22.415000915527344,7884600.0
2012-07-03,23.06999969482422,23.06999969482422,22.860000610351562,22.864999771118164,5294200.0
2012-07-05,22.84000015258789,22.905000686645508,22.700000762939453,22.780000686645508,4829800.0
2012-07-06,22.639999389648438,22.670000076293945,22.514999389648438,22.604999542236328,3303200.0
2012-07-09,22.764999389648438,22.780000686645508,22.6299991607666,22.69499969482422,2397600.0
2012-07-10,22.655000686645508,22.735000610351562,22.579999923706055,22.704999923706055,1992600.0
2012-07-11,22.790000915527344,22.84000015258789,22.68000030517578,22.799999237060547,3210800.0
2012-07-12,22.5049991607666,22.55500030517578,22.354999542236328,22.434999465942383,4470800.0
2012-07-13,22.854999542236328,22.895000457763672,22.65999984741211,22.69499969482422,2635000.0
2012-07-16,22.954999923706055,23.045000076293945,22.854999542236328,22.940000534057617,2970400.0
2012-07-17,23.165000915527344,23.19499969482422,22.950000762939453,23.0049991607666,2735200.0
2012-07-18,23.344999313354492,23.375,23.1200008392334,23.1299991607666,2948400.0
2012-07-19,23.670000076293945,23.71500015258789,23.395000457763672,23.43000030517578,4608200.0
2012-07-20,23.424999237060547,23.5,23.31999969482422,23.3700008392334,4194200.0
2012-07-23,23.075000762939453,23.125,22.850000381469727,22.875,4339000.0
2012-07-24,22.895000457763672,22.985000610351562,22.75,22.969999313354492,5608800.0
2012-07-25,22.725000381469727,22.75,22.46500015258789,22.594999313354492,5046800.0
2012-07-26,22.899999618530273,23.084999084472656,22.770000457763672,22.809999465942383,4468600.0
2012-07-27,23.290000915527344,23.30500030517578,23.020000457763672,23.024999618530273,5191400.0
2012-07-30,23.530000686645508,23.600000381469727,23.360000610351562,23.40999984741211,3301200.0
2012-07-31,23.405000686645508,23.594999313354492,23.399999618530273,23.44499969482422,3315600.0
2012-08-01,23.56999969482422,23.790000915527344,23.459999084472656,23.514999389648438,3810400.0
2012-08-02,23.540000915527344,23.71500015258789,23.3799991607666,23.65999984741211,2856600.0
2012-08-03,24.104999542236328,24.19499969482422,23.985000610351562,24.030000686645508,4641000.0
2012-08-06,24.065000534057617,24.174999237060547,23.989999771118164,23.989999771118164,2880400.0
2012-08-07,24.05500030517578,24.135000228881836,24.030000686645508,24.094999313354492,2952400.0
2012-08-08,23.594999313354492,23.639999389648438,23.43000030517578,23.5049991607666,2627800.0
2012-08-09,23.415000915527344,23.530000686645508,23.395000457763672,23.459999084472656,2454600.0
2012-08-10,23.579999923706055,23.594999313354492,23.2450008392334,23.274999618530273,2334000.0
2012-08-13,23.55500030517578,23.594999313354492,23.454999923706055,23.485000610351562,1898400.0
2012-08-14,23.655000686645508,23.729999542236328,23.584999084472656,23.6299991607666,2558800.0
2012-08-15,23.790000915527344,23.850000381469727,23.69499969482422,23.719999313354492,2046800.0
2012-08-16,23.850000381469727,23.90999984741211,23.700000762939453,23.729999542236328,2084200.0
2012-08-17,23.639999389648438,23.68000030517578,23.489999771118164,23.584999084472656,2107600.0
2012-08-20,23.545000076293945,23.59000015258789,23.350000381469727,23.43000030517578,2089600.0
2012-08-21,23.475000381469727,23.670000076293945,23.469999313354492,23.55500030517578,2115000.0
2012-08-22,23.440000534057617,23.524999618530273,23.360000610351562,23.3700008392334,1865800.0
2012-08-23,23.4950008392334,23.604999542236328,23.43000030517578,23.53499984741211,1304200.0
2012-08-24,23.639999389648438,23.725000381469727,23.530000686645508,23.565000534057617,1526200.0
2012-08-27,23.614999771118164,23.6299991607666,23.559999465942383,23.59000015258789,2220800.0
2012-08-28,23.4950008392334,23.579999923706055,23.424999237060547,23.450000762939453,2606200.0
2012-08-29,23.5,23.55500030517578,23.420000076293945,23.475000381469727,2560200.0
2012-08-30,23.5,23.600000381469727,23.399999618530273,23.600000381469727,2301800.0
2012-08-31,23.395000457763672,23.635000228881836,23.28499984741211,23.579999923706055,2114000.0
2012-09-04,23.170000076293945,23.2549991607666,23.045000076293945,23.170000076293945,2567200.0
2012-09-05,23.28499984741211,23.385000228881836,23.229999542236328,23.360000610351562,1452600.0
2012-09-06,23.4950008392334,23.53499984741211,23.21500015258789,23.21500015258789,2180800.0
2012-09-07,23.395000457763672,23.5,23.329999923706055,23.329999923706055,4611600.0
2012-09-10,23.274999618530273,23.3700008392334,23.18000030517578,23.229999542236328,5356600.0
2012-09-11,23.440000534057617,23.5,23.334999084472656,23.375,2032400.0
2012-09-12,23.440000534057617,23.510000228881836,23.360000610351562,23.434999465942383,2247600.0
2012-09-13,23.670000076293945,23.774999618530273,23.434999465942383,23.469999313354492,2004600.0
2012-09-14,23.479999542236328,23.565000534057617,23.415000915527344,23.415000915527344,2471600.0
2012-09-17,23.469999313354492,23.530000686645508,23.450000762939453,23.450000762939453,2261600.0
2012-09-18,23.719999313354492,23.75,23.579999923706055,23.59000015258789,1386400.0
2012-09-19,24.05500030517578,24.114999771118164,23.780000686645508,23.799999237060547,3946200.0
2012-09-20,23.979999542236328,24.024999618530273,23.81999969482422,23.875,2043800.0
2012-09-21,23.979999542236328,24.040000915527344,23.90999984741211,23.959999084472656,3216400.0
2012-09-24,24.094999313354492,24.114999771118164,23.954999923706055,24.045000076293945,1534600.0
2012-09-25,24.0049991607666,24.2549991607666,23.989999771118164,24.125,2129200.0
2012-09-26,23.93000030517578,23.96500015258789,23.844999313354492,23.940000534057617,2144200.0
2012-09-27,24.18000030517578,24.200000762939453,24.0049991607666,24.15999984741211,1494800.0
2012-09-28,23.93000030517578,24.010000228881836,23.844999313354492,23.959999084472656,3680800.0
2012-10-01,23.735000610351562,23.770000457763672,23.360000610351562,23.389999389648438,6718200.0
2012-10-02,23.614999771118164,23.6299991607666,23.34000015258789,23.40999984741211,7226800.0
2012-10-03,23.450000762939453,23.4950008392334,23.399999618530273,23.44499969482422,5670000.0
2012-10-04,23.704999923706055,23.729999542236328,23.510000228881836,23.549999237060547,2616800.0
2012-10-05,23.6200008392334,23.704999923706055,23.579999923706055,23.69499969482422,3678800.0
2012-10-08,23.420000076293945,23.459999084472656,23.290000915527344,23.334999084472656,5070600.0
2012-10-09,23.09000015258789,23.239999771118164,23.065000534057617,23.190000534057617,3523000.0
2012-10-10,22.924999237060547,23.084999084472656,22.885000228881836,23.079999923706055,3009000.0
2012-10-11,22.90999984741211,23.1200008392334,22.90999984741211,23.065000534057617,1734000.0
2012-10-12,23.065000534057617,23.145000457763672,23.0,23.079999923706055,1989000.0
2012-10-15,23.229999542236328,23.2549991607666,23.104999542236328,23.165000915527344,1410000.0
2012-10-16,23.635000228881836,23.655000686645508,23.46500015258789,23.4950008392334,2136800.0
2012-10-17,23.665000915527344,23.71500015258789,23.600000381469727,23.635000228881836,2073200.0
2012-10-18,23.815000534057617,23.905000686645508,23.735000610351562,23.75,2826800.0
2012-10-19,23.524999618530273,23.780000686645508,23.514999389648438,23.780000686645508,1575800.0
2012-10-22,23.514999389648438,23.604999542236328,23.424999237060547,23.584999084472656,1460800.0
2012-10-23,23.145000457763672,23.21500015258789,23.075000762939453,23.19499969482422,1658000.0
2012-10-24,23.045000076293945,23.280000686645508,23.03499984741211,23.270000457763672,1752000.0
2012-10-25,23.350000381469727,23.545000076293945,23.295000076293945,23.53499984741211,2039600.0
2012-10-26,23.30500030517578,23.485000610351562,23.2549991607666,23.3700008392334,1456800.0
2012-10-31,23.200000762939453,23.454999923706055,23.18000030517578,23.450000762939453,1742600.0
2012-11-01,23.3700008392334,23.469999313354492,23.315000534057617,23.350000381469727,1530600.0
2012-11-02,23.174999237060547,23.329999923706055,23.165000915527344,23.235000610351562,1541000.0
2012-11-05,23.104999542236328,23.204999923706055,23.030000686645508,23.184999465942383,1811000.0
2012-11-06,23.219999313354492,23.3700008392334,23.174999237060547,23.200000762939453,1977800.0
2012-11-07,23.014999389648438,23.18000030517578,22.834999084472656,23.18000030517578,2774000.0
2012-11-08,22.875,23.075000762939453,22.875,23.014999389648438,2898600.0
2012-11-09,22.719999313354492,22.8700008392334,22.625,22.625,1768000.0
2012-11-12,22.655000686645508,22.7549991607666,22.6200008392334,22.690000534057617,1298600.0
2012-11-13,22.729999542236328,22.905000686645508,22.690000534057617,22.71500015258789,1617800.0
2012-11-14,22.514999389648438,22.7549991607666,22.4950008392334,22.75,1841600.0
2012-11-15,22.53499984741211,22.684999465942383,22.450000762939453,22.6200008392334,2028600.0
2012-11-16,22.170000076293945,22.364999771118164,22.084999084472656,22.31999969482422,3962200.0
2012-11-19,22.420000076293945,22.454999923706055,22.25,22.25,3045000.0
2012-11-20,22.55500030517578,22.559999465942383,22.434999465942383,22.4950008392334,1530000.0
2012-11-21,22.68000030517578,22.704999923706055,22.610000610351562,22.635000228881836,1092200.0
2012-11-23,23.229999542236328,23.25,22.96500015258789,23.010000228881836,1265600.0
2012-11-26,23.155000686645508,23.170000076293945,23.0049991607666,23.100000381469727,1217200.0
2012-11-27,23.049999237060547,23.19499969482422,23.03499984741211,23.155000686645508,1377400.0
2012-11-28,23.3700008392334,23.395000457763672,23.125,23.18000030517578,1699400.0
2012-11-29,23.774999618530273,23.80500030517578,23.610000610351562,23.639999389648438,2702600.0
2012-11-30,23.770000457763672,23.815000534057617,23.709999084472656,23.7450008392334,1391800.0
2012-12-03,23.885000228881836,23.9950008392334,23.850000381469727,23.940000534057617,1740400.0
2012-12-04,23.934999465942383,24.049999237060547,23.905000686645508,24.0,3024600.0
2012-12-05,24.114999771118164,24.21500015258789,24.014999389648438,24.049999237060547,2556000.0
2012-12-06,24.104999542236328,24.18000030517578,23.959999084472656,24.18000030517578,2462200.0
2012-12-07,24.100000381469727,24.145000457763672,23.915000915527344,23.915000915527344,2374800.0
2012-12-10,24.174999237060547,24.28499984741211,24.1299991607666,24.145000457763672,1761000.0
2012-12-11,24.3799991607666,24.415000915527344,24.299999237060547,24.309999465942383,1887000.0
2012-12-12,24.450000762939453,24.635000228881836,24.440000534057617,24.635000228881836,3775800.0
2012-12-13,23.729999542236328,23.8700008392334,23.729999542236328,23.7450008392334,4210000.0
2012-12-14,23.729999542236328,23.825000762939453,23.46500015258789,23.469999313354492,5121400.0
2012-12-17,23.684999465942383,23.799999237060547,23.6299991607666,23.645000457763672,2414200.0
2012-12-18,24.0049991607666,24.059999465942383,23.854999542236328,23.920000076293945,2437400.0
2012-12-19,23.764999389648438,24.049999237060547,23.760000228881836,24.045000076293945,2475200.0
2012-12-20,23.875,23.895000457763672,23.774999618530273,23.875,2197400.0
2012-12-21,23.735000610351562,23.81999969482422,23.684999465942383,23.75,1971600.0
2012-12-24,23.625,23.719999313354492,23.53499984741211,23.655000686645508,743000.0
2012-12-26,23.584999084472656,23.739999771118164,23.524999618530273,23.645000457763672,989400.0
2012-12-27,23.584999084472656,23.735000610351562,23.5,23.71500015258789,2236400.0
2012-12-28,23.440000534057617,23.665000915527344,23.43000030517578,23.610000610351562,1998200.0
2012-12-31,23.635000228881836,23.65999984741211,23.360000610351562,23.375,1916600.0
2013-01-02,24.1200008392334,24.1200008392334,23.979999542236328,24.079999923706055,2812000.0
2013-01-03,24.075000762939453,24.114999771118164,23.979999542236328,24.020000457763672,1941200.0
2013-01-04,24.075000762939453,24.1200008392334,23.959999084472656,23.959999084472656,1854800.0
2013-01-07,24.05500030517578,24.100000381469727,23.975000381469727,23.9950008392334,1932200.0
2013-01-08,24.075000762939453,24.110000610351562,23.8700008392334,23.875,1853800.0
2013-01-09,23.920000076293945,24.049999237060547,23.8799991607666,23.9950008392334,2471800.0
2013-01-10,24.344999313354492,24.364999771118164,24.075000762939453,24.09000015258789,3082800.0
2013-01-11,24.354999542236328,24.415000915527344,24.270000457763672,24.375,2101200.0
2013-01-14,24.385000228881836,24.424999237060547,24.2549991607666,24.31999969482422,3654800.0
2013-01-15,24.540000915527344,24.549999237060547,24.31999969482422,24.364999771118164,2426800.0
2013-01-16,24.264999389648438,24.334999084472656,24.225000381469727,24.25,2747000.0
2013-01-17,24.565000534057617,24.639999389648438,24.43000030517578,24.459999084472656,2218400.0
2013-01-18,24.4950008392334,24.575000762939453,24.405000686645508,24.53499984741211,1489000.0
2013-01-22,24.459999084472656,24.485000610351562,24.344999313354492,24.475000381469727,2693800.0
2013-01-23,24.489999771118164,24.565000534057617,24.360000610351562,24.450000762939453,3253400.0
2013-01-24,24.764999389648438,24.799999237060547,24.610000610351562,24.649999618530273,5453000.0
2013-01-25,25.010000228881836,25.010000228881836,24.825000762939453,24.875,3373400.0
2013-01-28,24.625,24.729999542236328,24.625,24.71500015258789,3424400.0
2013-01-29,25.030000686645508,25.06999969482422,24.7450008392334,24.75,2629800.0
2013-01-30,24.905000686645508,24.954999923706055,24.739999771118164,24.770000457763672,2824600.0
2013-01-31,24.09000015258789,24.280000686645508,23.844999313354492,23.924999237060547,8916000.0
2013-02-01,24.209999084472656,24.260000228881836,24.149999618530273,24.200000762939453,8044400.0
2013-02-04,23.989999771118164,24.079999923706055,23.924999237060547,23.954999923706055,4531200.0
2013-02-05,23.96500015258789,24.165000915527344,23.93000030517578,24.125,6043600.0
2013-02-06,24.0,24.030000686645508,23.94499969482422,23.954999923706055,4055200.0
2013-02-07,23.735000610351562,23.934999465942383,23.670000076293945,23.885000228881836,4199200.0
2013-02-08,23.71500015258789,23.799999237060547,23.670000076293945,23.709999084472656,2574200.0
2013-02-11,23.71500015258789,23.760000228881836,23.655000686645508,23.739999771118164,4217800.0
2013-02-12,23.709999084472656,23.71500015258789,23.575000762939453,23.600000381469727,7313200.0
2013-02-13,22.93000030517578,23.149999618530273,22.889999389648438,23.104999542236328,5801400.0
2013-02-14,22.65999984741211,22.799999237060547,22.649999618530273,22.764999389648438,3048800.0
2013-02-15,22.829999923706055,22.8799991607666,22.71500015258789,22.825000762939453,2927400.0
2013-02-19,22.834999084472656,22.834999084472656,22.635000228881836,22.639999389648438,4073200.0
2013-02-20,22.594999313354492,22.704999923706055,22.575000762939453,22.645000457763672,3995400.0
2013-02-21,22.334999084472656,22.385000228881836,22.229999542236328,22.3700008392334,3365200.0
2013-02-22,22.59000015258789,22.604999542236328,22.375,22.415000915527344,3389800.0
2013-02-25,22.420000076293945,22.674999237060547,22.395000457763672,22.59000015258789,6193600.0
2013-02-26,22.440000534057617,22.530000686645508,22.309999465942383,22.479999542236328,5020800.0
2013-02-27,22.815000534057617,22.8700008392334,22.514999389648438,22.530000686645508,3762000.0
2013-02-28,22.719999313354492,22.905000686645508,22.709999084472656,22.7450008392334,3444000.0
2013-03-01,22.725000381469727,22.7549991607666,22.559999465942383,22.610000610351562,2235000.0
2013-03-04,22.844999313354492,22.875,22.649999618530273,22.674999237060547,2440800.0
2013-03-05,23.010000228881836,23.110000610351562,22.979999542236328,22.989999771118164,2475600.0
2013-03-06,22.8700008392334,23.024999618530273,22.825000762939453,22.975000381469727,2973200.0
2013-03-07,22.899999618530273,22.950000762939453,22.834999084472656,22.834999084472656,2500400.0
2013-03-08,22.825000762939453,22.864999771118164,22.6299991607666,22.6299991607666,4474200.0
2013-03-11,22.770000457763672,22.78499984741211,22.674999237060547,22.725000381469727,4215600.0
2013-03-12,22.950000762939453,22.96500015258789,22.815000534057617,22.850000381469727,4388800.0
2013-03-13,22.924999237060547,22.985000610351562,22.80500030517578,22.829999923706055,2751600.0
2013-03-14,23.260000228881836,23.280000686645508,22.895000457763672,22.979999542236328,3754400.0
2013-03-15,23.229999542236328,23.315000534057617,23.149999618530273,23.2450008392334,2122200.0
2013-03-18,23.09000015258789,23.21500015258789,23.0049991607666,23.040000915527344,2917200.0
2013-03-19,23.18000030517578,23.334999084472656,23.104999542236328,23.229999542236328,3389400.0
2013-03-20,23.09000015258789,23.344999313354492,23.03499984741211,23.270000457763672,3457000.0
2013-03-21,23.975000381469727,23.9950008392334,23.469999313354492,23.639999389648438,10765600.0
2013-03-22,24.575000762939453,24.809999465942383,24.3799991607666,24.415000915527344,10048000.0
2013-03-25,24.809999465942383,24.860000610351562,24.56999969482422,24.625,7023800.0
2013-03-26,24.704999923706055,24.78499984741211,24.645000457763672,24.735000610351562,5555200.0
2013-03-27,24.610000610351562,24.655000686645508,24.40999984741211,24.469999313354492,3342200.0
2013-03-28,24.989999771118164,25.059999465942383,24.735000610351562,24.7549991607666,6603600.0
2013-04-01,25.05500030517578,25.1200008392334,24.8700008392334,24.905000686645508,3628600.0
2013-04-02,25.170000076293945,25.344999313354492,25.110000610351562,25.200000762939453,5328600.0
2013-04-03,24.954999923706055,25.260000228881836,24.915000915527344,25.219999313354492,3334400.0
2013-04-04,25.065000534057617,25.110000610351562,24.719999313354492,24.75,3103000.0
2013-04-05,25.21500015258789,25.235000610351562,25.010000228881836,25.059999465942383,5682800.0
2013-04-08,25.260000228881836,25.315000534057617,25.155000686645508,25.270000457763672,5984400.0
2013-04-09,25.290000915527344,25.389999389648438,25.190000534057617,25.329999923706055,4751400.0
2013-04-10,25.5,25.565000534057617,25.354999542236328,25.399999618530273,4929400.0
2013-04-11,25.584999084472656,25.670000076293945,25.350000381469727,25.375,4230000.0
2013-04-12,25.65999984741211,25.670000076293945,25.450000762939453,25.489999771118164,4140800.0
2013-04-15,25.434999465942383,25.69499969482422,25.434999465942383,25.520000457763672,4872800.0
2013-04-16,25.559999465942383,25.579999923706055,25.3700008392334,25.44499969482422,2695800.0
2013-04-17,25.399999618530273,25.424999237060547,25.104999542236328,25.260000228881836,8015800.0
2013-04-18,25.530000686645508,25.684999465942383,25.469999313354492,25.665000915527344,4374800.0
2013-04-19,25.610000610351562,25.635000228881836,25.479999542236328,25.524999618530273,2766400.0
2013-04-22,25.645000457763672,25.78499984741211,25.540000915527344,25.690000534057617,3935800.0
2013-04-23,25.969999313354492,25.969999313354492,25.729999542236328,25.78499984741211,3812800.0
2013-04-24,25.725000381469727,25.94499969482422,25.71500015258789,25.93000030517578,4376600.0
2013-04-25,25.559999465942383,25.739999771118164,25.5,25.549999237060547,5399000.0
2013-04-26,25.774999618530273,25.809999465942383,25.549999237060547,25.559999465942383,2982200.0
2013-04-29,26.084999084472656,26.1200008392334,25.950000762939453,25.975000381469727,2785400.0
2013-04-30,25.959999084472656,26.075000762939453,25.889999389648438,26.040000915527344,2088200.0
2013-05-01,25.795000076293945,26.024999618530273,25.764999389648438,25.979999542236328,2342400.0
2013-05-02,25.71500015258789,25.774999618530273,25.6299991607666,25.670000076293945,2195200.0
2013-05-03,26.014999389648438,26.135000228881836,25.954999923706055,26.045000076293945,3276000.0
2013-05-06,25.809999465942383,25.954999923706055,25.770000457763672,25.954999923706055,2193600.0
2013-05-07,25.709999084472656,25.739999771118164,25.55500030517578,25.700000762939453,2629000.0
2013-05-08,25.834999084472656,25.905000686645508,25.735000610351562,25.739999771118164,3221400.0
2013-05-09,25.790000915527344,25.875,25.700000762939453,25.739999771118164,1766400.0
2013-05-10,25.770000457763672,25.774999618530273,25.59000015258789,25.655000686645508,2319000.0
2013-05-13,25.68000030517578,25.71500015258789,25.530000686645508,25.575000762939453,2161400.0
2013-05-14,25.594999313354492,25.655000686645508,25.459999084472656,25.545000076293945,4235600.0
2013-05-15,25.875,25.905000686645508,25.65999984741211,25.69499969482422,4847400.0
2013-05-16,25.915000915527344,26.05500030517578,25.8700008392334,25.915000915527344,2697400.0
2013-05-17,25.780000686645508,25.844999313354492,25.665000915527344,25.69499969482422,5473600.0
2013-05-20,25.75,25.885000228881836,25.71500015258789,25.760000228881836,5988400.0
2013-05-21,25.854999542236328,25.895000457763672,25.5,25.559999465942383,3548200.0
2013-05-22,26.174999237060547,26.360000610351562,25.969999313354492,25.989999771118164,6270000.0
2013-05-23,26.040000915527344,26.104999542236328,25.7450008392334,25.954999923706055,3274000.0
2013-05-24,26.084999084472656,26.135000228881836,25.799999237060547,25.844999313354492,2648200.0
2013-05-28,26.5049991607666,26.725000381469727,26.44499969482422,26.600000381469727,3243800.0
2013-05-29,26.139999389648438,26.274999618530273,26.06999969482422,26.21500015258789,2644200.0
2013-05-30,26.079999923706055,26.184999465942383,26.030000686645508,26.059999465942383,2656000.0
2013-05-31,25.625,25.959999084472656,25.625,25.889999389648438,4249600.0
2013-06-03,25.7450008392334,25.864999771118164,25.524999618530273,25.6299991607666,2727600.0
2013-06-04,25.625,25.7549991607666,25.4950008392334,25.56999969482422,3063600.0
2013-06-05,25.399999618530273,25.540000915527344,25.28499984741211,25.43000030517578,4544000.0
2013-06-06,25.7450008392334,25.764999389648438,25.5049991607666,25.59000015258789,4183000.0
2013-06-07,25.725000381469727,25.809999465942383,25.55500030517578,25.584999084472656,4926200.0
2013-06-10,25.700000762939453,25.899999618530273,25.690000534057617,25.899999618530273,3971200.0
2013-06-11,25.469999313354492,25.600000381469727,25.405000686645508,25.415000915527344,4944400.0
2013-06-12,25.489999771118164,25.905000686645508,25.475000381469727,25.895000457763672,5092400.0
2013-06-13,25.53499984741211,25.565000534057617,25.364999771118164,25.40999984741211,3848800.0
2013-06-14,25.399999618530273,25.4950008392334,25.295000076293945,25.309999465942383,3021000.0
2013-06-17,25.485000610351562,25.68000030517578,25.420000076293945,25.594999313354492,3807800.0
2013-06-18,25.489999771118164,25.530000686645508,25.364999771118164,25.364999771118164,4225800.0
2013-06-19,25.094999313354492,25.4950008392334,25.09000015258789,25.44499969482422,2342200.0
2013-06-20,24.139999389648438,24.530000686645508,24.030000686645508,24.4950008392334,7253400.0
2013-06-21,24.075000762939453,24.375,23.94499969482422,24.2549991607666,5613800.0
2013-06-24,23.610000610351562,23.815000534057617,23.434999465942383,23.485000610351562,6638800.0
2013-06-25,23.614999771118164,23.799999237060547,23.579999923706055,23.799999237060547,4995000.0
2013-06-26,23.93000030517578,24.084999084472656,23.889999389648438,23.989999771118164,3293000.0
2013-06-27,23.9950008392334,24.219999313354492,23.704999923706055,24.084999084472656,2427800.0
2013-06-28,23.649999618530273,23.8700008392334,23.649999618530273,23.739999771118164,4429200.0
2013-07-01,23.934999465942383,24.05500030517578,23.875,23.985000610351562,4195400.0
2013-07-02,23.954999923706055,24.104999542236328,23.844999313354492,23.979999542236328,3120400.0
2013-07-03,23.940000534057617,24.010000228881836,23.7549991607666,23.8700008392334,2845200.0
2013-07-05,24.020000457763672,24.174999237060547,23.8799991607666,24.125,2368400.0
2013-07-08,24.31999969482422,24.350000381469727,24.155000686645508,24.190000534057617,3448600.0
2013-07-09,24.280000686645508,24.385000228881836,24.25,24.299999237060547,2687200.0
2013-07-10,24.469999313354492,24.5049991607666,24.309999465942383,24.360000610351562,2738200.0
2013-07-11,24.725000381469727,24.75,24.510000228881836,24.700000762939453,3096000.0
2013-07-12,24.790000915527344,24.795000076293945,24.625,24.75,1789400.0
2013-07-15,24.739999771118164,24.799999237060547,24.514999389648438,24.610000610351562,2727400.0
2013-07-16,24.864999771118164,24.875,24.665000915527344,24.725000381469727,2785000.0
2013-07-17,24.934999465942383,25.1200008392334,24.915000915527344,25.040000915527344,3744600.0
2013-07-18,25.125,25.190000534057617,25.059999465942383,25.094999313354492,3633800.0
2013-07-19,25.0,25.075000762939453,24.90999984741211,24.959999084472656,3041000.0
2013-07-22,25.2549991607666,25.2549991607666,25.040000915527344,25.100000381469727,2444000.0
2013-07-23,25.43000030517578,25.43000030517578,25.125,25.165000915527344,4860400.0
2013-07-24,25.274999618530273,25.415000915527344,25.15999984741211,25.405000686645508,3707800.0
2013-07-25,25.3700008392334,25.3799991607666,25.079999923706055,25.09000015258789,3159400.0
2013-07-26,25.274999618530273,25.299999237060547,24.934999465942383,25.1200008392334,2438000.0
2013-07-29,25.274999618530273,25.334999084472656,25.110000610351562,25.165000915527344,2195800.0
2013-07-30,25.174999237060547,25.3700008392334,25.09000015258789,25.334999084472656,1867200.0
2013-07-31,25.360000610351562,25.53499984741211,25.170000076293945,25.170000076293945,3819400.0
2013-08-01,25.405000686645508,25.44499969482422,25.149999618530273,25.225000381469727,3434200.0
2013-08-02,25.594999313354492,25.65999984741211,25.43000030517578,25.43000030517578,2625200.0
2013-08-05,25.299999237060547,25.385000228881836,25.235000610351562,25.334999084472656,2546800.0
2013-08-06,25.260000228881836,25.309999465942383,25.15999984741211,25.229999542236328,2638200.0
2013-08-07,25.05500030517578,25.2450008392334,24.969999313354492,25.110000610351562,3806200.0
2013-08-08,25.235000610351562,25.260000228881836,24.975000381469727,25.084999084472656,4689800.0
2013-08-09,25.375,25.3799991607666,25.03499984741211,25.03499984741211,2858000.0
2013-08-12,25.5,25.510000228881836,25.290000915527344,25.315000534057617,3766800.0
2013-08-13,25.704999923706055,25.739999771118164,25.5,25.645000457763672,3258600.0
2013-08-14,25.114999771118164,25.364999771118164,25.084999084472656,25.30500030517578,3495400.0
2013-08-15,24.854999542236328,24.934999465942383,24.579999923706055,24.59000015258789,8182000.0
2013-08-16,24.9950008392334,25.040000915527344,24.81999969482422,24.94499969482422,4581600.0
2013-08-19,24.920000076293945,25.09000015258789,24.90999984741211,24.959999084472656,3982800.0
2013-08-20,25.15999984741211,25.200000762939453,25.040000915527344,25.065000534057617,2805400.0
2013-08-21,24.969999313354492,25.174999237060547,24.924999237060547,25.15999984741211,2593000.0
2013-08-22,25.219999313354492,25.260000228881836,25.079999923706055,25.094999313354492,2164400.0
2013-08-23,25.334999084472656,25.364999771118164,25.18000030517578,25.219999313354492,1937400.0
2013-08-26,25.235000610351562,25.424999237060547,25.235000610351562,25.399999618530273,1536000.0
2013-08-27,25.100000381469727,25.325000762939453,25.065000534057617,25.25,2226600.0
2013-08-28,25.075000762939453,25.170000076293945,24.8799991607666,24.889999389648438,3223600.0
2013-08-29,24.81999969482422,24.9950008392334,24.809999465942383,24.809999465942383,2668000.0
2013-08-30,24.604999542236328,24.7450008392334,24.549999237060547,24.719999313354492,2378000.0
2013-09-03,24.479999542236328,24.704999923706055,24.440000534057617,24.665000915527344,2791000.0
2013-09-04,24.729999542236328,24.7450008392334,24.475000381469727,24.485000610351562,2130400.0
2013-09-05,24.565000534057617,24.635000228881836,24.489999771118164,24.56999969482422,2814000.0
2013-09-06,24.440000534057617,24.524999618530273,24.264999389648438,24.5049991607666,3956600.0
2013-09-09,24.594999313354492,24.610000610351562,24.40999984741211,24.434999465942383,2036600.0
2013-09-10,24.78499984741211,24.809999465942383,24.600000381469727,24.600000381469727,2839000.0
2013-09-11,25.2549991607666,26.170000076293945,24.809999465942383,24.81999969482422,5908800.0
2013-09-12,25.28499984741211,25.399999618530273,25.264999389648438,25.274999618530273,3878800.0
2013-09-13,25.325000762939453,25.375,25.155000686645508,25.204999923706055,2656800.0
2013-09-16,25.655000686645508,25.93000030517578,25.6200008392334,25.924999237060547,3562600.0
2013-09-17,25.635000228881836,25.790000915527344,25.584999084472656,25.674999237060547,2943200.0
2013-09-18,26.040000915527344,26.065000534057617,25.610000610351562,25.69499969482422,2730400.0
2013-09-19,25.90999984741211,26.170000076293945,25.875,26.165000915527344,2442400.0
2013-09-20,25.975000381469727,26.165000915527344,25.950000762939453,26.114999771118164,1963800.0
2013-09-23,25.84000015258789,25.899999618530273,25.709999084472656,25.8799991607666,2112000.0
2013-09-24,25.790000915527344,25.864999771118164,25.7549991607666,25.799999237060547,1997000.0
2013-09-25,25.75,25.8799991607666,25.725000381469727,25.860000610351562,1773400.0
2013-09-26,26.0,26.0,25.825000762939453,25.825000762939453,2135600.0
2013-09-27,25.885000228881836,25.954999923706055,25.799999237060547,25.84000015258789,2313800.0
2013-09-30,25.96500015258789,26.079999923706055,25.895000457763672,25.920000076293945,2922200.0
2013-10-01,25.959999084472656,26.1200008392334,25.8799991607666,26.040000915527344,2601800.0
2013-10-02,26.059999465942383,26.059999465942383,25.860000610351562,25.959999084472656,2105800.0
2013-10-03,25.93000030517578,26.084999084472656,25.829999923706055,26.059999465942383,2066800.0
2013-10-04,25.65999984741211,25.770000457763672,25.600000381469727,25.719999313354492,2172200.0
2013-10-07,25.625,25.670000076293945,25.46500015258789,25.46500015258789,3338200.0
2013-10-08,25.25,25.514999389648438,25.235000610351562,25.399999618530273,3251800.0
2013-10-09,24.860000610351562,25.0049991607666,24.815000534057617,24.989999771118164,3226400.0
2013-10-10,25.190000534057617,25.204999923706055,24.9950008392334,24.9950008392334,2410600.0
2013-10-11,25.479999542236328,25.540000915527344,25.25,25.309999465942383,3124800.0
2013-10-14,25.6200008392334,25.639999389648438,25.434999465942383,25.475000381469727,1548600.0
2013-10-15,25.315000534057617,25.55500030517578,25.28499984741211,25.545000076293945,2336800.0
2013-10-16,25.2450008392334,25.290000915527344,25.135000228881836,25.19499969482422,2047200.0
2013-10-17,25.625,25.670000076293945,25.479999542236328,25.56999969482422,1876400.0
2013-10-18,25.559999465942383,25.610000610351562,25.5049991607666,25.530000686645508,1234800.0
2013-10-21,25.65999984741211,25.719999313354492,25.600000381469727,25.655000686645508,1188800.0
2013-10-22,25.94499969482422,25.9950008392334,25.729999542236328,25.739999771118164,1239600.0
2013-10-23,26.045000076293945,26.104999542236328,25.959999084472656,25.96500015258789,1816000.0
2013-10-24,25.989999771118164,26.190000534057617,25.989999771118164,26.110000610351562,2945600.0
2013-10-25,26.3700008392334,26.3700008392334,26.19499969482422,26.274999618530273,2401800.0
2013-10-28,26.729999542236328,26.815000534057617,26.4950008392334,26.520000457763672,3000000.0
2013-10-29,26.649999618530273,26.774999618530273,26.594999313354492,26.684999465942383,1350200.0
2013-10-30,26.78499984741211,26.864999771118164,26.604999542236328,26.790000915527344,3965800.0
2013-10-31,26.43000030517578,26.6299991607666,26.209999084472656,26.2549991607666,3296000.0
2013-11-01,26.344999313354492,26.389999389648438,26.200000762939453,26.3700008392334,4067400.0
2013-11-04,26.364999771118164,26.3700008392334,26.204999923706055,26.344999313354492,2395600.0
2013-11-05,26.4950008392334,26.5,26.239999771118164,26.280000686645508,2105400.0
2013-11-06,26.53499984741211,26.6200008392334,26.4950008392334,26.55500030517578,1294000.0
2013-11-07,26.28499984741211,26.459999084472656,26.25,26.43000030517578,1921200.0
2013-11-08,26.299999237060547,26.315000534057617,26.170000076293945,26.204999923706055,2110600.0
2013-11-11,26.19499969482422,26.350000381469727,26.040000915527344,26.270000457763672,7071600.0
2013-11-12,26.19499969482422,26.260000228881836,26.045000076293945,26.149999618530273,4817200.0
2013-11-13,26.329999923706055,26.43000030517578,26.06999969482422,26.075000762939453,4747000.0
2013-11-14,26.4950008392334,26.549999237060547,26.344999313354492,26.344999313354492,2599200.0
2013-11-15,26.635000228881836,26.68000030517578,26.549999237060547,26.614999771118164,1648600.0
2013-11-18,26.59000015258789,26.80500030517578,26.565000534057617,26.774999618530273,2401800.0
2013-11-19,26.700000762939453,26.725000381469727,26.59000015258789,26.674999237060547,1847000.0
2013-11-20,26.655000686645508,26.844999313354492,26.579999923706055,26.7549991607666,1334200.0
2013-11-21,27.479999542236328,27.575000762939453,27.34000015258789,27.354999542236328,5118400.0
2013-11-22,27.989999771118164,28.0,27.84000015258789,27.975000381469727,5625800.0
2013-11-25,27.639999389648438,27.795000076293945,27.6200008392334,27.739999771118164,2266600.0
2013-11-26,27.690000534057617,27.860000610351562,27.614999771118164,27.690000534057617,3324600.0
2013-11-27,27.764999389648438,27.924999237060547,27.71500015258789,27.875,3028000.0
2013-11-29,28.594999313354492,28.809999465942383,28.454999923706055,28.454999923706055,4661400.0
2013-12-02,28.655000686645508,28.8700008392334,28.645000457763672,28.68000030517578,5575000.0
2013-12-03,28.674999237060547,28.94499969482422,28.565000534057617,28.760000228881836,7952600.0
2013-12-04,28.364999771118164,28.559999465942383,28.200000762939453,28.415000915527344,4180200.0
2013-12-05,28.110000610351562,28.485000610351562,28.075000762939453,28.3700008392334,9013400.0
2013-12-06,28.559999465942383,28.594999313354492,28.309999465942383,28.420000076293945,3105200.0
2013-12-09,28.364999771118164,28.434999465942383,28.295000076293945,28.3700008392334,5263600.0
2013-12-10,28.3799991607666,28.44499969482422,28.2549991607666,28.270000457763672,2499600.0
2013-12-11,28.149999618530273,28.524999618530273,28.114999771118164,28.510000228881836,2370000.0
2013-12-12,28.235000610351562,28.31999969482422,28.059999465942383,28.21500015258789,3674000.0
2013-12-13,28.665000915527344,28.700000762939453,28.53499984741211,28.635000228881836,3465600.0
2013-12-16,28.799999237060547,28.920000076293945,28.71500015258789,28.815000534057617,4625200.0
2013-12-17,28.80500030517578,28.94499969482422,28.625,28.934999465942383,6072600.0
2013-12-18,29.420000076293945,29.420000076293945,28.934999465942383,29.104999542236328,9595600.0
2013-12-19,29.450000762939453,29.649999618530273,29.28499984741211,29.6299991607666,10566200.0
2013-12-20,29.15999984741211,29.600000381469727,29.145000457763672,29.549999237060547,9034200.0
2013-12-23,29.280000686645508,29.43000030517578,29.264999389648438,29.43000030517578,3824000.0
2013-12-24,29.405000686645508,29.56999969482422,29.3700008392334,29.46500015258789,1380400.0
2013-12-26,29.55500030517578,29.559999465942383,29.399999618530273,29.469999313354492,1423200.0
2013-12-27,29.6299991607666,29.7450008392334,29.56999969482422,29.700000762939453,2331600.0
2013-12-30,29.75,29.834999084472656,29.5,29.690000534057617,4036600.0
2013-12-31,29.684999465942383,29.71500015258789,29.530000686645508,29.56999969482422,1244200.0
2014-01-02,29.28499984741211,29.299999237060547,29.174999237060547,29.28499984741211,2026000.0
2014-01-03,29.43000030517578,29.549999237060547,29.385000228881836,29.405000686645508,1841400.0
2014-01-06,29.44499969482422,29.584999084472656,29.3799991607666,29.450000762939453,1931200.0
2014-01-07,29.2549991607666,29.31999969482422,29.145000457763672,29.219999313354492,2772200.0
2014-01-08,29.260000228881836,29.420000076293945,29.165000915527344,29.209999084472656,4639400.0
2014-01-09,29.684999465942383,29.709999084472656,29.344999313354492,29.520000457763672,3495200.0
2014-01-10,30.239999771118164,30.295000076293945,29.889999389648438,29.895000457763672,5064400.0
2014-01-13,29.809999465942383,30.094999313354492,29.780000686645508,29.90999984741211,3226000.0
2014-01-14,31.084999084472656,31.174999237060547,30.575000762939453,30.614999771118164,8026600.0
2014-01-15,31.475000381469727,31.520000457763672,31.2450008392334,31.290000915527344,4957400.0
2014-01-16,31.795000076293945,31.809999465942383,31.530000686645508,31.56999969482422,4055600.0
2014-01-17,31.864999771118164,31.885000228881836,31.690000534057617,31.860000610351562,4204600.0
2014-01-21,32.5,32.6349983215332,32.349998474121094,32.5,10410000.0
2014-01-22,32.69499969482422,32.7400016784668,32.44499969482422,32.45000076293945,5875200.0
2014-01-23,32.90999984741211,32.90999984741211,32.61000061035156,32.724998474121094,5519800.0
2014-01-24,32.10499954223633,32.529998779296875,31.959999084472656,32.52000045776367,14172400.0
2014-01-27,31.84000015258789,32.185001373291016,31.7549991607666,32.15999984741211,7121800.0
2014-01-28,32.04499816894531,32.1150016784668,31.7549991607666,31.770000457763672,4474400.0
2014-01-29,31.729999542236328,31.895000457763672,31.6299991607666,31.69499969482422,2285000.0
2014-01-30,32.02000045776367,32.064998626708984,31.795000076293945,31.924999237060547,3501000.0
2014-01-31,31.75,31.864999771118164,31.475000381469727,31.584999084472656,2840800.0
2014-02-03,31.3700008392334,31.81999969482422,31.334999084472656,31.790000915527344,3806400.0
2014-02-04,31.489999771118164,31.559999465942383,31.295000076293945,31.360000610351562,2320800.0
2014-02-05,31.75,31.829999923706055,31.434999465942383,31.614999771118164,4473800.0
2014-02-06,31.299999237060547,31.325000762939453,30.875,31.06999969482422,6778600.0
2014-02-07,31.8799991607666,31.885000228881836,31.360000610351562,31.459999084472656,3548600.0
2014-02-10,32.20500183105469,32.25,31.924999237060547,32.0,3242200.0
2014-02-11,32.72999954223633,32.83000183105469,32.290000915527344,32.30500030517578,3281600.0
2014-02-12,33.150001525878906,33.220001220703125,32.959999084472656,32.959999084472656,2645400.0
2014-02-13,33.76499938964844,33.779998779296875,33.31999969482422,33.36000061035156,4215800.0
2014-02-14,33.70000076293945,34.0,33.66999816894531,33.98500061035156,12092800.0
2014-02-18,34.07500076293945,34.17499923706055,33.939998626708984,34.005001068115234,15014000.0
2014-02-19,32.88999938964844,33.290000915527344,32.849998474121094,33.025001525878906,7362800.0
2014-02-20,33.310001373291016,33.34000015258789,33.025001525878906,33.20500183105469,9053000.0
2014-02-21,33.30500030517578,33.689998626708984,33.255001068115234,33.48500061035156,2916200.0
2014-02-24,34.025001525878906,34.189998626708984,33.599998474121094,33.6150016784668,4562000.0
2014-02-25,33.89500045776367,34.26499938964844,33.84000015258789,34.244998931884766,6060000.0
2014-02-26,33.900001525878906,33.98500061035156,33.79999923706055,33.94499969482422,6474200.0
2014-02-27,34.189998626708984,34.29999923706055,34.0,34.029998779296875,4468000.0
2014-02-28,33.880001068115234,34.380001068115234,33.79999923706055,34.09000015258789,7469800.0
2014-03-03,33.45000076293945,33.459999084472656,33.209999084472656,33.2599983215332,3910000.0
2014-03-04,33.994998931884766,34.1150016784668,33.834999084472656,33.834999084472656,4164800.0
2014-03-05,33.720001220703125,33.91999816894531,33.71500015258789,33.755001068115234,2805400.0
2014-03-06,33.41999816894531,33.709999084472656,33.33000183105469,33.63999938964844,3426400.0
2014-03-07,33.470001220703125,33.5099983215332,33.20500183105469,33.474998474121094,3115800.0
2014-03-10,33.31999969482422,33.31999969482422,33.10499954223633,33.10499954223633,2699400.0
2014-03-11,33.35499954223633,33.459999084472656,33.21500015258789,33.2599983215332,2771000.0
2014-03-12,33.334999084472656,33.36000061035156,32.95500183105469,32.959999084472656,3770000.0
2014-03-13,32.6349983215332,33.435001373291016,32.540000915527344,33.345001220703125,5694200.0
2014-03-14,32.650001525878906,32.78499984741211,32.470001220703125,32.474998474121094,7082600.0
2014-03-17,32.95000076293945,33.11000061035156,32.814998626708984,32.814998626708984,3556600.0
2014-03-18,33.084999084472656,33.14500045776367,32.83000183105469,33.0,3868000.0
2014-03-19,32.875,33.275001525878906,32.66999816894531,33.17499923706055,2658000.0
2014-03-20,32.42499923706055,32.58000183105469,32.35499954223633,32.415000915527344,3066200.0
2014-03-21,32.06999969482422,32.6349983215332,32.06999969482422,32.529998779296875,7103200.0
2014-03-24,31.954999923706055,32.29999923706055,31.78499984741211,32.244998931884766,3675200.0
2014-03-25,32.34000015258789,32.400001525878906,32.06999969482422,32.244998931884766,3965200.0
2014-03-26,32.189998626708984,32.650001525878906,32.189998626708984,32.505001068115234,2788000.0
2014-03-27,32.48500061035156,32.560001373291016,32.290000915527344,32.40999984741211,1935400.0
2014-03-28,32.599998474121094,32.95500183105469,32.54999923706055,32.709999084472656,2797200.0
2014-03-31,32.439998626708984,32.54999923706055,32.29999923706055,32.505001068115234,2822600.0
2014-04-01,32.689998626708984,32.744998931884766,32.5099983215332,32.6150016784668,1962200.0
2014-04-02,32.845001220703125,32.9900016784668,32.744998931884766,32.85499954223633,1827400.0
2014-04-03,32.52000045776367,32.7599983215332,32.404998779296875,32.72999954223633,1843800.0
2014-04-04,32.209999084472656,32.630001068115234,32.095001220703125,32.470001220703125,2674400.0
2014-04-07,32.025001525878906,32.25,31.844999313354492,32.064998626708984,4370400.0
2014-04-08,31.75,31.979999542236328,31.75,31.90999984741211,4100800.0
2014-04-09,32.22999954223633,32.23500061035156,31.790000915527344,31.8799991607666,4665800.0
2014-04-10,31.81999969482422,32.404998779296875,31.795000076293945,32.314998626708984,3392800.0
2014-04-11,31.299999237060547,31.670000076293945,31.270000457763672,31.3799991607666,3138200.0
2014-04-14,31.225000381469727,31.424999237060547,31.010000228881836,31.415000915527344,3406600.0
2014-04-15,31.260000228881836,31.389999389648438,30.899999618530273,31.325000762939453,3168800.0
2014-04-16,31.764999389648438,31.774999618530273,31.344999313354492,31.489999771118164,3804400.0
2014-04-17,31.7450008392334,31.875,31.625,31.81999969482422,2067800.0
2014-04-21,34.54999923706055,34.82500076293945,33.33000183105469,33.790000915527344,22768600.0
2014-04-22,33.43000030517578,34.165000915527344,33.275001525878906,33.900001525878906,13944000.0
2014-04-23,33.88999938964844,34.03499984741211,33.68000030517578,34.0,4719600.0
2014-04-24,34.505001068115234,35.35499954223633,34.41999816894531,35.31999969482422,14964400.0
2014-04-25,34.33000183105469,34.33000183105469,33.93000030517578,34.27000045776367,3958200.0
2014-04-28,38.505001068115234,39.95000076293945,36.92499923706055,39.845001220703125,53168800.0
2014-04-29,38.55500030517578,39.369998931884766,38.525001525878906,39.1150016784668,24795200.0
2014-04-30,39.525001525878906,39.60499954223633,39.07500076293945,39.349998474121094,19552200.0
2014-05-01,40.54499816894531,41.34000015258789,39.39500045776367,39.654998779296875,26121000.0
2014-05-02,40.5099983215332,40.775001525878906,40.3650016784668,40.375,19763400.0
2014-05-05,39.935001373291016,40.23500061035156,39.67499923706055,39.810001373291016,11594600.0
2014-05-06,39.560001373291016,39.79499816894531,39.435001373291016,39.775001525878906,14297200.0
2014-05-07,39.15999984741211,39.43000030517578,39.10499954223633,39.31999969482422,14208200.0
2014-05-08,39.369998931884766,39.904998779296875,39.27000045776367,39.595001220703125,14230000.0
2014-05-09,38.619998931884766,39.06999969482422,36.39500045776367,39.05500030517578,30000800.0
2014-05-12,38.935001373291016,39.10499954223633,38.790000915527344,39.029998779296875,5837600.0
2014-05-13,39.18000030517578,39.59000015258789,38.415000915527344,39.540000915527344,12664400.0
2014-05-14,39.14500045776367,39.32500076293945,38.8650016784668,39.09000015258789,10976200.0
2014-05-15,40.2599983215332,40.310001373291016,39.23500061035156,39.334999084472656,13022400.0
2014-05-16,40.13999938964844,40.595001220703125,39.82500076293945,40.38999938964844,17973200.0
2014-05-19,35.31999969482422,36.42499923706055,34.88999938964844,35.67499923706055,57465800.0
2014-05-20,36.099998474121094,36.345001220703125,35.625,36.060001373291016,24378800.0
2014-05-21,36.834999084472656,37.619998931884766,36.43000030517578,37.185001373291016,20611000.0
2014-05-22,36.08000183105469,36.83000183105469,35.875,36.529998779296875,15340600.0
2014-05-23,36.13999938964844,36.5,36.08000183105469,36.185001373291016,13345600.0
2014-05-27,36.025001525878906,36.03499984741211,35.3849983215332,35.51499938964844,13802800.0
2014-05-28,35.58000183105469,35.84000015258789,35.400001525878906,35.650001525878906,8056600.0
2014-05-29,35.64500045776367,36.084999084472656,35.55500030517578,36.04999923706055,6878800.0
2014-05-30,36.099998474121094,36.25,35.79999923706055,36.0,5603600.0
2014-06-02,36.685001373291016,36.78499984741211,36.32500076293945,36.369998931884766,7207400.0
2014-06-03,36.380001068115234,36.69499969482422,36.17499923706055,36.66999816894531,10285800.0
2014-06-04,36.32500076293945,36.54999923706055,36.224998474121094,36.44499969482422,6200200.0
2014-06-05,36.119998931884766,36.34000015258789,36.0,36.20500183105469,10752000.0
2014-06-06,36.43000030517578,36.5,36.03499984741211,36.05500030517578,5529600.0
2014-06-09,36.560001373291016,36.57500076293945,36.224998474121094,36.27000045776367,5383600.0
2014-06-10,36.400001525878906,36.470001220703125,36.154998779296875,36.154998779296875,9963800.0
2014-06-11,37.11000061035156,37.345001220703125,36.54499816894531,36.54499816894531,12080800.0
2014-06-12,37.02000045776367,37.375,36.86000061035156,37.36000061035156,5287200.0
2014-06-13,37.119998931884766,37.19499969482422,36.935001373291016,37.125,6150400.0
2014-06-16,36.869998931884766,37.29999923706055,36.790000915527344,36.935001373291016,4635800.0
2014-06-17,36.970001220703125,37.040000915527344,36.79499816894531,36.81999969482422,2058200.0
2014-06-18,37.42499923706055,37.439998626708984,37.165000915527344,37.314998626708984,4339000.0
2014-06-19,37.70500183105469,37.880001068115234,37.59000015258789,37.80500030517578,4943000.0
2014-06-20,37.73500061035156,38.07500076293945,37.689998626708984,38.060001373291016,8451000.0
2014-06-23,37.20000076293945,37.3650016784668,37.1349983215332,37.220001220703125,4837600.0
2014-06-24,36.81999969482422,37.06999969482422,36.755001068115234,36.7599983215332,3519200.0
2014-06-25,37.154998779296875,37.154998779296875,36.744998931884766,36.744998931884766,4283800.0
2014-06-26,37.064998626708984,37.165000915527344,36.81999969482422,36.904998779296875,3769200.0
2014-06-27,37.04999923706055,37.2599983215332,37.03499984741211,37.17499923706055,2286800.0
2014-06-30,37.154998779296875,37.28499984741211,36.80500030517578,37.07500076293945,3302000.0
2014-07-01,37.400001525878906,37.665000915527344,37.375,37.650001525878906,1772000.0
2014-07-02,38.154998779296875,38.165000915527344,37.69499969482422,37.84000015258789,5179800.0
2014-07-03,37.81999969482422,38.005001068115234,37.685001373291016,38.005001068115234,2032600.0
2014-07-07,37.93000030517578,38.28499984741211,37.869998931884766,38.029998779296875,3684200.0
2014-07-08,37.334999084472656,37.630001068115234,37.20000076293945,37.619998931884766,2960800.0
2014-07-09,37.52000045776367,37.540000915527344,37.18000030517578,37.31999969482422,5118000.0
2014-07-10,37.36000061035156,37.38999938964844,37.040000915527344,37.064998626708984,2045000.0
2014-07-11,37.255001068115234,37.32500076293945,37.125,37.14500045776367,1231000.0
2014-07-14,37.43000030517578,37.494998931884766,37.28499984741211,37.345001220703125,2442600.0
2014-07-15,37.505001068115234,37.94499969482422,37.48500061035156,37.78499984741211,3102000.0
2014-07-16,37.2599983215332,37.5099983215332,37.185001373291016,37.5099983215332,3451000.0
2014-07-17,36.470001220703125,37.15999984741211,36.45000076293945,36.94499969482422,5037800.0
2014-07-18,37.2599983215332,37.34000015258789,36.85499954223633,37.040000915527344,4871600.0
2014-07-21,37.505001068115234,37.53499984741211,37.244998931884766,37.314998626708984,2128400.0
2014-07-22,37.57500076293945,37.775001525878906,37.525001525878906,37.70500183105469,3082200.0
2014-07-23,37.470001220703125,37.709999084472656,37.459999084472656,37.54499816894531,5485800.0
2014-07-24,37.2599983215332,37.584999084472656,37.244998931884766,37.32500076293945,2805000.0
2014-07-25,37.2400016784668,37.369998931884766,37.119998931884766,37.255001068115234,2931600.0
2014-07-28,36.94499969482422,37.290000915527344,36.90999984741211,37.28499984741211,3064000.0
2014-07-29,36.55500030517578,36.78499984741211,36.505001068115234,36.744998931884766,7755400.0
2014-07-30,36.595001220703125,36.875,36.560001373291016,36.81999969482422,6712400.0
2014-07-31,36.39500045776367,36.93000030517578,36.28499984741211,36.845001220703125,12415400.0
2014-08-01,36.29499816894531,36.595001220703125,36.290000915527344,36.31999969482422,7358800.0
2014-08-04,36.845001220703125,36.94499969482422,36.625,36.7400016784668,10145800.0
2014-08-05,36.20500183105469,36.66999816894531,36.20000076293945,36.66999816894531,18953400.0
2014-08-06,35.45500183105469,35.5099983215332,34.349998474121094,34.85499954223633,15272600.0
2014-08-07,35.005001068115234,35.51499938964844,34.959999084472656,35.404998779296875,3714400.0
2014-08-08,34.244998931884766,34.8849983215332,33.7400016784668,34.78499984741211,7401600.0
2014-08-11,34.654998779296875,35.095001220703125,34.625,35.084999084472656,5211600.0
2014-08-12,34.60499954223633,34.775001525878906,34.53499984741211,34.58000183105469,3328600.0
2014-08-13,34.25,34.400001525878906,34.03499984741211,34.19499969482422,4641000.0
2014-08-14,34.31999969482422,34.369998931884766,34.0,34.125,4201600.0
2014-08-15,34.27000045776367,34.30500030517578,34.01499938964844,34.21500015258789,4641200.0
2014-08-18,35.13999938964844,35.17499923706055,34.939998626708984,35.005001068115234,4280200.0
2014-08-19,35.2599983215332,35.349998474121094,35.064998626708984,35.23500061035156,2705800.0
2014-08-20,35.5,35.709999084472656,35.375,35.70000076293945,3387000.0
2014-08-21,36.595001220703125,36.775001525878906,36.220001220703125,36.29999923706055,7106200.0
2014-08-22,36.525001525878906,36.849998474121094,36.43000030517578,36.84000015258789,3849000.0
2014-08-25,36.94499969482422,36.9900016784668,36.685001373291016,36.755001068115234,3514800.0
2014-08-26,36.869998931884766,37.064998626708984,36.775001525878906,36.959999084472656,3055000.0
2014-08-27,36.775001525878906,36.959999084472656,36.665000915527344,36.935001373291016,2543400.0
2014-08-28,37.119998931884766,37.209999084472656,36.880001068115234,36.88999938964844,2473200.0
2014-08-29,38.005001068115234,38.119998931884766,37.68000030517578,37.78499984741211,5991200.0
2014-09-02,37.31999969482422,37.52000045776367,36.67499923706055,36.915000915527344,4452600.0
2014-09-03,37.755001068115234,37.810001373291016,37.4900016784668,37.724998474121094,2436000.0
2014-09-04,37.28499984741211,37.52000045776367,37.10499954223633,37.21500015258789,1585400.0
2014-09-05,37.369998931884766,37.369998931884766,37.08000183105469,37.1150016784668,2183400.0
2014-09-08,36.93000030517578,37.04499816894531,36.599998474121094,36.619998931884766,3513800.0
2014-09-09,36.790000915527344,36.90999984741211,36.625,36.7599983215332,2383600.0
2014-09-10,37.349998474121094,37.3849983215332,36.900001525878906,37.04999923706055,1866400.0
2014-09-11,36.970001220703125,37.04499816894531,36.595001220703125,37.040000915527344,2382200.0
2014-09-12,36.650001525878906,36.98500061035156,36.244998931884766,36.98500061035156,3597400.0
2014-09-15,36.88999938964844,36.97999954223633,36.720001220703125,36.88999938964844,1490800.0
2014-09-16,36.81999969482422,36.959999084472656,36.32500076293945,36.375,4782400.0
2014-09-17,36.630001068115234,36.845001220703125,36.470001220703125,36.70000076293945,3997400.0
2014-09-18,37.08000183105469,37.29999923706055,37.0099983215332,37.165000915527344,2047400.0
2014-09-19,37.36000061035156,37.5099983215332,37.25,37.38999938964844,3219200.0
2014-09-22,37.334999084472656,37.474998474121094,37.23500061035156,37.27000045776367,3132600.0
2014-09-23,35.564998626708984,37.02000045776367,35.224998474121094,35.25,16501000.0
2014-09-24,35.83000183105469,36.04999923706055,35.6349983215332,35.90999984741211,3279400.0
2014-09-25,35.494998931884766,35.96500015258789,35.415000915527344,35.96500015258789,2384600.0
2014-09-26,35.97999954223633,36.064998626708984,35.65999984741211,35.85499954223633,3530800.0
2014-09-29,35.974998474121094,36.16999816894531,35.64500045776367,35.709999084472656,2174600.0
2014-09-30,35.720001220703125,36.13999938964844,35.66999816894531,35.869998931884766,5825600.0
2014-10-01,35.26499938964844,35.630001068115234,35.125,35.6150016784668,2250400.0
2014-10-02,34.63999938964844,35.130001068115234,34.459999084472656,35.084999084472656,3375400.0
2014-10-03,34.91999816894531,34.974998474121094,34.69499969482422,34.744998931884766,2044200.0
2014-10-06,34.9900016784668,35.31999969482422,34.69499969482422,35.2400016784668,1933400.0
2014-10-07,34.51499938964844,34.8849983215332,34.505001068115234,34.83000183105469,2620400.0
2014-10-08,34.709999084472656,34.81999969482422,34.095001220703125,34.125,2601600.0
2014-10-09,33.57500076293945,34.40999984741211,33.57500076293945,34.314998626708984,5337800.0
2014-10-10,34.20500183105469,34.63999938964844,33.66999816894531,33.73500061035156,11264000.0
2014-10-13,34.720001220703125,35.16999816894531,34.689998626708984,35.05500030517578,6215200.0
2014-10-14,34.904998779296875,35.220001220703125,34.779998779296875,34.810001373291016,5355200.0
2014-10-15,34.20500183105469,34.4900016784668,33.57500076293945,34.26499938964844,8726600.0
2014-10-16,33.779998779296875,34.165000915527344,33.189998626708984,33.23500061035156,7768600.0
2014-10-17,33.904998779296875,33.970001220703125,33.58000183105469,33.61000061035156,8346400.0
2014-10-20,33.974998474121094,34.040000915527344,33.5099983215332,33.54999923706055,4065200.0
2014-10-21,34.5,34.55500030517578,33.89500045776367,33.90999984741211,5780600.0
2014-10-22,34.38999938964844,34.80500030517578,34.380001068115234,34.45000076293945,3803600.0
2014-10-23,34.67499923706055,34.96500015258789,34.474998474121094,34.52000045776367,2375600.0
2014-10-24,35.060001373291016,35.15999984741211,34.584999084472656,34.60499954223633,4693000.0
2014-10-27,35.380001068115234,35.45000076293945,35.099998474121094,35.11000061035156,2357000.0
2014-10-28,35.71500015258789,35.970001220703125,35.52000045776367,35.540000915527344,4342600.0
2014-10-29,35.76499938964844,36.08000183105469,35.6150016784668,35.775001525878906,2889400.0
2014-10-30,36.29999923706055,36.380001068115234,35.9900016784668,36.0099983215332,2597600.0
2014-10-31,36.470001220703125,36.564998626708984,36.150001525878906,36.29499816894531,5019200.0
2014-11-03,36.279998779296875,36.334999084472656,36.06999969482422,36.2400016784668,1433400.0
2014-11-04,36.68000030517578,36.849998474121094,36.525001525878906,36.814998626708984,2725800.0
2014-11-05,36.73500061035156,37.025001525878906,36.724998474121094,37.01499938964844,2878600.0
2014-11-06,36.42499923706055,36.69499969482422,36.2599983215332,36.4900016784668,3581000.0
2014-11-07,36.439998626708984,36.60499954223633,36.22999954223633,36.584999084472656,5814800.0
2014-11-10,36.60499954223633,36.744998931884766,36.4900016784668,36.70000076293945,2405400.0
2014-11-11,37.099998474121094,37.18000030517578,36.875,36.96500015258789,2482000.0
2014-11-12,37.130001068115234,37.185001373291016,36.98500061035156,37.064998626708984,3141600.0
2014-11-13,37.26499938964844,37.439998626708984,37.18000030517578,37.20500183105469,2378200.0
2014-11-14,36.42499923706055,36.525001525878906,36.31999969482422,36.3849983215332,2379000.0
2014-11-17,36.25,36.36000061035156,35.834999084472656,35.86000061035156,4384600.0
2014-11-18,36.9900016784668,37.02000045776367,36.34000015258789,36.34000015258789,3912200.0
2014-11-19,37.689998626708984,37.970001220703125,37.165000915527344,37.32500076293945,4349200.0
2014-11-20,37.10499954223633,37.19499969482422,36.849998474121094,37.0099983215332,3278200.0
2014-11-21,37.279998779296875,37.334999084472656,37.05500030517578,37.26499938964844,2318800.0
2014-11-24,37.040000915527344,37.2400016784668,36.939998626708984,37.095001220703125,2241400.0
2014-11-25,36.83000183105469,36.9900016784668,36.709999084472656,36.7400016784668,2804000.0
2014-11-26,36.95500183105469,37.07500076293945,36.82500076293945,36.880001068115234,1253400.0
2014-11-28,37.084999084472656,37.53499984741211,37.04999923706055,37.18000030517578,1845200.0
2014-12-01,36.96500015258789,37.255001068115234,36.93000030517578,37.18000030517578,2837000.0
2014-12-02,36.30500030517578,36.7599983215332,36.290000915527344,36.619998931884766,4457400.0
2014-12-03,36.90999984741211,36.98500061035156,36.54499816894531,36.66999816894531,4370200.0
2014-12-04,36.970001220703125,37.185001373291016,36.880001068115234,36.94499969482422,2415600.0
2014-12-05,36.86000061035156,37.17499923706055,36.744998931884766,37.17499923706055,2123200.0
2014-12-08,36.560001373291016,36.96500015258789,36.48500061035156,36.814998626708984,1693800.0
2014-12-09,36.01499938964844,36.130001068115234,35.71500015258789,36.1150016784668,1992000.0
2014-12-10,36.814998626708984,37.32500076293945,36.47999954223633,36.54999923706055,15565200.0
2014-12-11,36.79999923706055,37.07500076293945,36.744998931884766,36.8650016784668,6725400.0
2014-12-12,35.900001525878906,36.689998626708984,35.875,36.56999969482422,3827400.0
2014-12-15,34.869998931884766,35.474998474121094,34.65999984741211,35.21500015258789,5659800.0
2014-12-16,34.779998779296875,35.5,34.779998779296875,34.88999938964844,3118800.0
2014-12-17,35.095001220703125,35.28499984741211,34.75,34.82500076293945,4432200.0
2014-12-18,36.05500030517578,36.07500076293945,35.415000915527344,35.540000915527344,2422200.0
2014-12-19,35.845001220703125,36.029998779296875,35.400001525878906,35.55500030517578,2975800.0
2014-12-22,36.04499816894531,36.3650016784668,35.86000061035156,36.36000061035156,2122400.0
2014-12-23,35.09000015258789,35.70000076293945,34.880001068115234,35.654998779296875,2991200.0
2014-12-24,35.220001220703125,35.525001525878906,35.19499969482422,35.23500061035156,1621600.0
2014-12-26,35.45500183105469,35.61000061035156,35.345001220703125,35.349998474121094,879400.0
2014-12-29,35.380001068115234,35.540000915527344,35.28499984741211,35.33000183105469,2633400.0
2014-12-30,35.345001220703125,35.51499938964844,35.25,35.375,1329000.0
2014-12-31,35.189998626708984,35.744998931884766,35.165000915527344,35.5099983215332,1105400.0
2015-01-02,35.20000076293945,35.61000061035156,35.150001525878906,35.53499984741211,1593400.0
2015-01-05,34.93000030517578,35.17499923706055,34.67499923706055,35.154998779296875,2976800.0
2015-01-06,34.08000183105469,34.779998779296875,33.810001373291016,34.595001220703125,4995600.0
2015-01-07,34.04499816894531,34.13999938964844,33.72999954223633,33.95000076293945,3035400.0
2015-01-08,34.53499984741211,34.755001068115234,34.244998931884766,34.27000045776367,4312200.0
2015-01-09,34.720001220703125,34.92499923706055,34.6349983215332,34.84000015258789,3737200.0
2015-01-12,35.39500045776367,35.54999923706055,35.005001068115234,35.375,3322800.0
2015-01-13,35.380001068115234,35.935001373291016,35.10499954223633,35.810001373291016,2569000.0
2015-01-14,35.630001068115234,35.775001525878906,35.28499984741211,35.39500045776367,2986400.0
2015-01-15,35.650001525878906,35.935001373291016,35.36000061035156,35.474998474121094,2877200.0
2015-01-16,36.025001525878906,36.060001373291016,35.474998474121094,35.54499816894531,2264200.0
2015-01-20,35.88999938964844,36.02000045776367,35.595001220703125,35.86000061035156,2811400.0
2015-01-21,35.53499984741211,35.69499969482422,35.31999969482422,35.66999816894531,3522000.0
2015-01-22,35.314998626708984,35.369998931884766,35.0099983215332,35.064998626708984,3072600.0
2015-01-23,35.345001220703125,35.68000030517578,35.28499984741211,35.505001068115234,3163600.0
2015-01-26,35.28499984741211,35.540000915527344,35.23500061035156,35.52000045776367,6045600.0
2015-01-27,35.94499969482422,36.11000061035156,35.630001068115234,35.755001068115234,9655600.0
2015-01-28,35.505001068115234,36.040000915527344,35.415000915527344,35.95000076293945,2529400.0
2015-01-29,35.94499969482422,36.10499954223633,35.650001525878906,36.060001373291016,3649400.0
2015-01-30,35.52000045776367,36.08000183105469,35.470001220703125,35.904998779296875,3430400.0
2015-02-02,35.30500030517578,35.66999816894531,34.90999984741211,35.650001525878906,3841400.0
2015-02-03,35.55500030517578,35.595001220703125,35.0099983215332,35.349998474121094,3492600.0
2015-02-04,35.529998779296875,35.94499969482422,35.4900016784668,35.915000915527344,6599400.0
2015-02-05,34.625,34.95000076293945,34.439998626708984,34.89500045776367,7487600.0
2015-02-06,33.845001220703125,34.15999984741211,33.7599983215332,34.1150016784668,5906600.0
2015-02-09,33.86000061035156,34.03499984741211,33.665000915527344,33.689998626708984,3367000.0
2015-02-10,34.125,34.30500030517578,33.85499954223633,33.8650016784668,4876200.0
2015-02-11,34.220001220703125,34.3650016784668,33.93000030517578,33.94499969482422,2782600.0
2015-02-12,34.880001068115234,34.90999984741211,34.4900016784668,34.58000183105469,2867000.0
2015-02-13,34.97999954223633,35.125,34.80500030517578,34.849998474121094,4340000.0
2015-02-17,34.80500030517578,35.09000015258789,34.5,34.53499984741211,4984000.0
2015-02-18,33.779998779296875,33.8849983215332,33.56999969482422,33.650001525878906,3607800.0
2015-02-19,33.970001220703125,34.310001373291016,33.83000183105469,33.845001220703125,4213800.0
2015-02-20,34.290000915527344,34.32500076293945,33.70500183105469,33.7599983215332,2340200.0
2015-02-23,34.650001525878906,34.709999084472656,34.470001220703125,34.5099983215332,2067400.0
2015-02-24,34.65999984741211,34.94499969482422,34.58000183105469,34.69499969482422,4153400.0
2015-02-25,34.834999084472656,34.9900016784668,34.44499969482422,34.599998474121094,3854400.0
2015-02-26,34.505001068115234,34.584999084472656,34.34000015258789,34.5,2087200.0
2015-02-27,34.45000076293945,34.68000030517578,34.404998779296875,34.47999954223633,1298200.0
2015-03-02,34.3650016784668,34.46500015258789,34.31999969482422,34.42499923706055,1538400.0
2015-03-03,34.13999938964844,34.3650016784668,34.0099983215332,34.31999969482422,2203600.0
2015-03-04,33.89500045776367,33.9900016784668,33.61000061035156,33.83000183105469,2647600.0
2015-03-05,34.09000015258789,34.31999969482422,34.025001525878906,34.025001525878906,2159400.0
2015-03-06,33.1349983215332,33.525001525878906,33.07500076293945,33.46500015258789,2712600.0
2015-03-09,33.084999084472656,33.10499954223633,32.80500030517578,32.96500015258789,1839800.0
2015-03-10,32.28499984741211,32.7400016784668,32.25,32.709999084472656,2337000.0
2015-03-11,32.220001220703125,32.4900016784668,32.130001068115234,32.42499923706055,1894200.0
2015-03-12,33.42499923706055,33.59000015258789,33.11000061035156,33.2400016784668,4081800.0
2015-03-13,33.67499923706055,33.724998474121094,33.29499816894531,33.369998931884766,2886400.0
2015-03-16,34.36000061035156,34.4900016784668,33.85499954223633,33.8849983215332,3154000.0
2015-03-17,34.3650016784668,34.46500015258789,33.900001525878906,34.05500030517578,2406000.0
2015-03-18,35.435001373291016,35.529998779296875,34.470001220703125,34.5,3878800.0
2015-03-19,35.45000076293945,35.525001525878906,35.154998779296875,35.310001373291016,3077600.0
2015-03-20,36.349998474121094,36.5,35.92499923706055,36.02000045776367,4925000.0
2015-03-23,36.11000061035156,36.29999923706055,35.9900016784668,36.244998931884766,1554800.0
2015-03-24,35.724998474121094,36.21500015258789,35.70500183105469,35.974998474121094,3233200.0
2015-03-25,35.255001068115234,35.915000915527344,35.22999954223633,35.86000061035156,2513600.0
2015-03-26,34.8849983215332,35.13999938964844,34.775001525878906,35.13999938964844,1791600.0
2015-03-27,35.03499984741211,35.15999984741211,34.79499816894531,35.09000015258789,1481600.0
2015-03-30,34.970001220703125,35.08000183105469,34.724998474121094,34.73500061035156,1684400.0
2015-03-31,34.21500015258789,34.625,34.119998931884766,34.119998931884766,2482400.0
2015-04-01,34.39500045776367,34.52000045776367,34.21500015258789,34.47999954223633,1736000.0
2015-04-02,34.400001525878906,34.73500061035156,34.290000915527344,34.525001525878906,2480000.0
2015-04-06,34.720001220703125,34.849998474121094,34.46500015258789,34.48500061035156,1942800.0
2015-04-07,34.80500030517578,35.025001525878906,34.79999923706055,34.814998626708984,1467400.0
2015-04-08,34.939998626708984,35.224998474121094,34.810001373291016,35.20000076293945,1785000.0
2015-04-09,35.08000183105469,35.26499938964844,34.98500061035156,35.17499923706055,1778200.0
2015-04-10,34.95500183105469,35.0099983215332,34.404998779296875,34.40999984741211,2291600.0
2015-04-13,34.41999816894531,34.84000015258789,34.380001068115234,34.599998474121094,2141000.0
2015-04-14,35.5099983215332,35.650001525878906,34.97999954223633,35.040000915527344,3602800.0
2015-04-15,35.95500183105469,36.09000015258789,35.79999923706055,36.029998779296875,2531600.0
2015-04-16,36.01499938964844,36.345001220703125,35.904998779296875,36.31999969482422,2387400.0
2015-04-17,35.65999984741211,35.869998931884766,35.43000030517578,35.810001373291016,1946600.0
2015-04-20,35.775001525878906,35.904998779296875,35.70000076293945,35.82500076293945,1111600.0
2015-04-21,36.349998474121094,36.35499954223633,36.064998626708984,36.16999816894531,1974200.0
2015-04-22,36.67499923706055,36.689998626708984,36.45000076293945,36.685001373291016,3050000.0
2015-04-23,36.564998626708984,36.6349983215332,36.15999984741211,36.244998931884766,2072200.0
2015-04-24,35.89500045776367,36.21500015258789,35.525001525878906,35.63999938964844,3753800.0
2015-04-27,35.380001068115234,35.90999984741211,35.334999084472656,35.845001220703125,2971800.0
2015-04-28,34.974998474121094,35.09000015258789,34.654998779296875,34.935001373291016,3970600.0
2015-04-29,34.38999938964844,34.90999984741211,34.314998626708984,34.54999923706055,3093800.0
2015-04-30,34.2400016784668,34.65999984741211,34.1150016784668,34.349998474121094,2104800.0
2015-05-01,33.939998626708984,34.220001220703125,33.69499969482422,34.04499816894531,2315400.0
2015-05-04,34.255001068115234,34.470001220703125,34.25,34.3650016784668,1820200.0
2015-05-05,33.66999816894531,34.03499984741211,33.619998931884766,33.97999954223633,2581200.0
2015-05-06,33.68000030517578,33.79999923706055,33.52000045776367,33.76499938964844,1425400.0
2015-05-07,33.63999938964844,33.7599983215332,33.3849983215332,33.64500045776367,1807600.0
2015-05-08,34.959999084472656,35.1349983215332,34.79999923706055,34.83000183105469,3525600.0
2015-05-11,35.08000183105469,35.334999084472656,35.08000183105469,35.275001525878906,2503800.0
2015-05-12,34.5099983215332,34.779998779296875,34.415000915527344,34.47999954223633,1936400.0
2015-05-13,34.67499923706055,34.790000915527344,34.45500183105469,34.6349983215332,2480800.0
2015-05-14,35.04999923706055,35.1349983215332,34.77000045776367,34.95000076293945,1686200.0
2015-05-15,34.64500045776367,34.654998779296875,34.32500076293945,34.474998474121094,2536600.0
2015-05-18,34.369998931884766,34.5099983215332,34.345001220703125,34.400001525878906,1333600.0
2015-05-19,34.31999969482422,34.45000076293945,34.13999938964844,34.165000915527344,1873600.0
2015-05-20,34.2599983215332,34.41999816894531,34.154998779296875,34.16999816894531,1740200.0
2015-05-21,34.93000030517578,34.935001373291016,34.6349983215332,34.900001525878906,2836800.0
2015-05-22,34.724998474121094,34.869998931884766,34.685001373291016,34.84000015258789,1399200.0
2015-05-26,33.84000015258789,34.19499969482422,33.68000030517578,34.07500076293945,4307400.0
2015-05-27,34.375,34.39500045776367,34.025001525878906,34.04499816894531,1947800.0
2015-05-28,34.45000076293945,34.47999954223633,34.29999923706055,34.474998474121094,4626200.0
2015-05-29,33.775001525878906,34.03499984741211,33.459999084472656,34.03499984741211,4241800.0
2015-06-01,33.52000045776367,33.7400016784668,33.20500183105469,33.685001373291016,4312000.0
2015-06-02,33.5,33.69499969482422,33.34000015258789,33.439998626708984,2542200.0
2015-06-03,33.79999923706055,33.904998779296875,33.654998779296875,33.70000076293945,2067600.0
2015-06-04,33.29499816894531,33.72999954223633,33.25,33.474998474121094,2818400.0
2015-06-05,33.5099983215332,33.540000915527344,33.1150016784668,33.17499923706055,1602600.0
2015-06-08,33.11000061035156,33.31999969482422,33.11000061035156,33.22999954223633,2168400.0
2015-06-09,32.689998626708984,32.97999954223633,32.439998626708984,32.93000030517578,3865400.0
2015-06-10,33.20000076293945,33.45500183105469,32.880001068115234,33.16999816894531,2607800.0
2015-06-11,33.21500015258789,33.35499954223633,33.084999084472656,33.310001373291016,1714400.0
2015-06-12,32.845001220703125,32.95500183105469,32.665000915527344,32.790000915527344,1297600.0
2015-06-15,32.494998931884766,32.58000183105469,32.345001220703125,32.55500030517578,2430400.0
2015-06-16,32.72999954223633,32.755001068115234,32.415000915527344,32.470001220703125,1801600.0
2015-06-17,32.97999954223633,33.060001373291016,32.65999984741211,32.84000015258789,2554000.0
2015-06-18,33.43000030517578,33.53499984741211,33.154998779296875,33.165000915527344,4520400.0
2015-06-19,33.349998474121094,33.470001220703125,33.22999954223633,33.28499984741211,3982200.0
2015-06-22,33.599998474121094,33.73500061035156,33.470001220703125,33.474998474121094,4297600.0
2015-06-23,33.79499816894531,33.95000076293945,33.665000915527344,33.66999816894531,2900000.0
2015-06-24,33.26499938964844,33.625,33.25,33.505001068115234,1514400.0
2015-06-25,32.93000030517578,33.11000061035156,32.89500045776367,33.099998474121094,1433400.0
2015-06-26,33.165000915527344,33.209999084472656,32.89500045776367,32.95500183105469,6759800.0
2015-06-29,32.16999816894531,32.709999084472656,32.165000915527344,32.42499923706055,5349800.0
2015-06-30,31.854999542236328,32.18000030517578,31.610000610351562,32.10499954223633,6691000.0
2015-07-01,32.31999969482422,32.40999984741211,32.189998626708984,32.38999938964844,4269000.0
2015-07-02,32.70500183105469,32.8849983215332,32.619998931884766,32.76499938964844,2375200.0
2015-07-06,32.560001373291016,32.689998626708984,32.3650016784668,32.404998779296875,1960000.0
2015-07-07,32.80500030517578,32.86000061035156,32.29999923706055,32.474998474121094,6898200.0
2015-07-08,32.165000915527344,32.32500076293945,32.099998474121094,32.27000045776367,2037800.0
2015-07-09,32.275001525878906,32.71500015258789,32.275001525878906,32.650001525878906,1848200.0
2015-07-10,33.224998474121094,33.27000045776367,33.11000061035156,33.19499969482422,2026000.0
2015-07-13,33.59000015258789,33.70500183105469,33.52000045776367,33.665000915527344,2983200.0
2015-07-14,33.91999816894531,33.970001220703125,33.67499923706055,33.849998474121094,1531000.0
2015-07-15,33.94499969482422,34.064998626708984,33.84000015258789,33.93000030517578,2679000.0
2015-07-16,33.790000915527344,33.94499969482422,33.665000915527344,33.665000915527344,1361200.0
2015-07-17,33.7599983215332,33.845001220703125,33.57500076293945,33.57500076293945,5262800.0
2015-07-20,33.92499923706055,33.9900016784668,33.720001220703125,33.90999984741211,1327400.0
2015-07-21,33.81999969482422,33.88999938964844,33.720001220703125,33.88999938964844,1282600.0
2015-07-22,33.61000061035156,33.64500045776367,33.45500183105469,33.619998931884766,1376400.0
2015-07-23,33.275001525878906,33.4900016784668,33.209999084472656,33.46500015258789,1269800.0
2015-07-24,32.880001068115234,33.314998626708984,32.814998626708984,33.17499923706055,3942800.0
2015-07-27,32.709999084472656,32.790000915527344,32.599998474121094,32.68000030517578,1278300.0
2015-07-28,32.810001373291016,32.900001525878906,32.349998474121094,32.58000183105469,2123900.0
2015-07-29,33.0099983215332,33.09000015258789,32.77000045776367,32.970001220703125,1869300.0
2015-07-30,33.7400016784668,33.91999816894531,33.47999954223633,33.709999084472656,2192700.0
2015-07-31,33.790000915527344,34.02000045776367,33.72999954223633,33.9900016784668,1055300.0
2015-08-03,33.939998626708984,34.04999923706055,33.66999816894531,33.849998474121094,2598200.0
2015-08-04,34.34000015258789,34.470001220703125,34.18000030517578,34.220001220703125,1921400.0
2015-08-05,34.540000915527344,34.689998626708984,34.29999923706055,34.400001525878906,1574300.0
2015-08-06,34.2400016784668,34.459999084472656,34.099998474121094,34.310001373291016,2265700.0
2015-08-07,33.689998626708984,33.7599983215332,33.43000030517578,33.709999084472656,3274500.0
2015-08-10,34.02000045776367,34.16999816894531,33.619998931884766,33.619998931884766,1185700.0
2015-08-11,34.04999923706055,34.09000015258789,33.79999923706055,33.83000183105469,2079000.0
2015-08-12,33.380001068115234,33.41999816894531,32.959999084472656,33.27000045776367,1486000.0
2015-08-13,33.43000030517578,33.72999954223633,33.380001068115234,33.70000076293945,1842500.0
2015-08-14,33.459999084472656,33.529998779296875,33.16999816894531,33.34000015258789,1229800.0
2015-08-17,33.61000061035156,33.619998931884766,33.20000076293945,33.2599983215332,1560000.0
2015-08-18,33.720001220703125,34.0,33.70000076293945,33.7400016784668,1412400.0
2015-08-19,33.349998474121094,33.58000183105469,33.22999954223633,33.540000915527344,896300.0
2015-08-20,32.54999923706055,33.0099983215332,32.54999923706055,32.91999816894531,985700.0
2015-08-21,31.6299991607666,32.43000030517578,31.6200008392334,32.27000045776367,1725000.0
2015-08-24,30.639999389648438,31.360000610351562,29.5,30.670000076293945,3788700.0
2015-08-25,30.280000686645508,31.469999313354492,30.270000457763672,31.469999313354492,2881000.0
2015-08-26,31.1299991607666,31.219999313354492,30.360000610351562,31.200000762939453,3287200.0
2015-08-27,31.610000610351562,31.649999618530273,31.219999313354492,31.3799991607666,2103500.0
2015-08-28,31.670000076293945,31.709999084472656,31.399999618530273,31.43000030517578,1735500.0
2015-08-31,31.280000686645508,31.670000076293945,31.25,31.600000381469727,1720700.0
2015-09-01,30.690000534057617,31.09000015258789,30.540000915527344,30.920000076293945,2266900.0
2015-09-02,31.68000030517578,31.760000228881836,31.34000015258789,31.760000228881836,2645300.0
2015-09-03,32.2400016784668,32.65999984741211,32.04999923706055,32.5,2843800.0
2015-09-04,31.700000762939453,32.209999084472656,31.489999771118164,32.15999984741211,1993100.0
2015-09-08,32.93000030517578,32.9900016784668,32.58000183105469,32.81999969482422,2350500.0
2015-09-09,32.400001525878906,33.2599983215332,32.34000015258789,33.2599983215332,2532700.0
2015-09-10,33.279998779296875,33.54999923706055,32.880001068115234,32.93000030517578,3565200.0
2015-09-11,33.29999923706055,33.33000183105469,33.060001373291016,33.11000061035156,2018800.0
2015-09-14,33.16999816894531,33.25,33.0099983215332,33.22999954223633,1493000.0
2015-09-15,33.459999084472656,33.4900016784668,33.11000061035156,33.22999954223633,2312300.0
2015-09-16,33.619998931884766,33.72999954223633,33.349998474121094,33.54999923706055,2138300.0
2015-09-17,33.810001373291016,34.040000915527344,33.150001525878906,33.2400016784668,3528700.0
2015-09-18,34.369998931884766,34.470001220703125,33.869998931884766,33.95000076293945,6937300.0
2015-09-21,33.540000915527344,34.25,33.18000030517578,34.20000076293945,4795000.0
2015-09-22,32.209999084472656,32.709999084472656,31.959999084472656,32.630001068115234,3717600.0
2015-09-23,32.29999923706055,32.43000030517578,32.11000061035156,32.33000183105469,1956700.0
2015-09-24,32.45000076293945,32.59000015258789,32.09000015258789,32.31999969482422,1914000.0
2015-09-25,32.36000061035156,33.0099983215332,32.130001068115234,32.88999938964844,3432100.0
2015-09-28,31.40999984741211,32.43000030517578,31.1299991607666,32.43000030517578,4275200.0
2015-09-29,31.280000686645508,31.649999618530273,31.020000457763672,31.239999771118164,2282500.0
2015-09-30,31.81999969482422,31.979999542236328,31.579999923706055,31.860000610351562,1818000.0
2015-10-01,31.790000915527344,31.989999771118164,31.440000534057617,31.84000015258789,1914300.0
2015-10-02,32.11000061035156,32.119998931884766,31.239999771118164,31.350000381469727,2071400.0
2015-10-05,32.380001068115234,32.45000076293945,32.15999984741211,32.15999984741211,1720100.0
2015-10-06,32.08000183105469,32.380001068115234,31.799999237060547,32.22999954223633,2441000.0
2015-10-07,31.920000076293945,32.15999984741211,31.3799991607666,31.600000381469727,3623400.0
2015-10-08,32.38999938964844,32.41999816894531,31.860000610351562,32.09000015258789,4027100.0
2015-10-09,32.22999954223633,32.41999816894531,32.119998931884766,32.29999923706055,2425100.0
2015-10-12,32.130001068115234,32.2400016784668,31.989999771118164,32.18000030517578,2393400.0
2015-10-13,31.299999237060547,31.770000457763672,31.200000762939453,31.520000457763672,3289500.0
2015-10-14,31.510000228881836,31.639999389648438,31.3799991607666,31.459999084472656,1667000.0
2015-10-15,32.2400016784668,32.290000915527344,31.739999771118164,31.799999237060547,2514700.0
2015-10-16,32.349998474121094,32.369998931884766,31.790000915527344,31.790000915527344,2391300.0
2015-10-19,32.20000076293945,32.439998626708984,31.969999313354492,32.2599983215332,3629400.0
2015-10-20,30.93000030517578,31.559999465942383,30.829999923706055,31.530000686645508,2979500.0
2015-10-21,30.469999313354492,30.940000534057617,30.260000228881836,30.889999389648438,3249300.0
2015-10-22,31.06999969482422,31.18000030517578,30.65999984741211,31.0,2899500.0
2015-10-23,31.360000610351562,31.56999969482422,31.170000076293945,31.239999771118164,2229000.0
2015-10-26,31.459999084472656,31.709999084472656,31.270000457763672,31.329999923706055,1269300.0
2015-10-27,31.360000610351562,31.540000915527344,31.209999084472656,31.360000610351562,2393000.0
2015-10-28,32.119998931884766,32.2400016784668,31.760000228881836,32.029998779296875,2346600.0
2015-10-29,32.2400016784668,32.2599983215332,31.860000610351562,31.860000610351562,2832800.0
2015-10-30,31.889999389648438,32.209999084472656,31.8799991607666,32.15999984741211,2011400.0
2015-11-02,32.290000915527344,32.34000015258789,31.850000381469727,31.889999389648438,2352500.0
2015-11-03,32.310001373291016,32.400001525878906,31.989999771118164,32.20000076293945,2010600.0
2015-11-04,32.130001068115234,32.27000045776367,31.670000076293945,32.09000015258789,3907400.0
2015-11-05,32.52000045776367,32.779998779296875,32.38999938964844,32.779998779296875,2429000.0
2015-11-06,32.09000015258789,32.130001068115234,31.68000030517578,32.09000015258789,3495000.0
2015-11-09,31.56999969482422,31.739999771118164,31.360000610351562,31.709999084472656,2234800.0
2015-11-10,31.719999313354492,31.760000228881836,31.389999389648438,31.549999237060547,1979900.0
2015-11-11,31.84000015258789,32.189998626708984,31.790000915527344,31.920000076293945,2218600.0
2015-11-12,30.850000381469727,31.84000015258789,30.81999969482422,31.84000015258789,2598600.0
2015-11-13,31.290000915527344,31.360000610351562,30.739999771118164,30.739999771118164,3075300.0
2015-11-16,32.779998779296875,32.81999969482422,32.060001373291016,32.060001373291016,8504400.0
2015-11-17,33.45000076293945,33.619998931884766,33.09000015258789,33.20000076293945,5671600.0
2015-11-18,33.689998626708984,33.75,33.47999954223633,33.54999923706055,5612900.0
2015-11-19,34.0099983215332,34.099998474121094,33.790000915527344,34.04999923706055,6944400.0
2015-11-20,34.08000183105469,34.349998474121094,34.060001373291016,34.2599983215332,4738600.0
2015-11-23,33.959999084472656,34.33000183105469,33.849998474121094,34.150001525878906,3918100.0
2015-11-24,33.939998626708984,34.0099983215332,33.54999923706055,33.599998474121094,4762400.0
2015-11-25,34.11000061035156,34.2599983215332,33.90999984741211,33.939998626708984,3922400.0
2015-11-27,34.04999923706055,34.2400016784668,34.029998779296875,34.15999984741211,1252400.0
2015-11-30,34.04999923706055,34.2400016784668,34.0,34.189998626708984,3776000.0
2015-12-01,34.77000045776367,34.880001068115234,34.16999816894531,34.33000183105469,4550400.0
2015-12-02,34.31999969482422,34.83000183105469,34.2400016784668,34.7400016784668,4100800.0
2015-12-03,33.56999969482422,34.369998931884766,33.47999954223633,34.36000061035156,5124000.0
2015-12-04,33.91999816894531,33.97999954223633,33.63999938964844,33.650001525878906,2621400.0
2015-12-07,33.9900016784668,34.18000030517578,33.79999923706055,34.130001068115234,3103300.0
2015-12-08,33.54999923706055,33.70000076293945,33.349998474121094,33.58000183105469,3490100.0
2015-12-09,33.459999084472656,33.81999969482422,33.290000915527344,33.650001525878906,3343000.0
2015-12-10,33.470001220703125,33.65999984741211,33.31999969482422,33.439998626708984,1960200.0
2015-12-11,33.25,34.25,33.06999969482422,33.349998474121094,4455400.0
2015-12-14,33.0,33.09000015258789,32.56999969482422,33.0,3467200.0
2015-12-15,33.2599983215332,33.529998779296875,33.189998626708984,33.22999954223633,2782600.0
2015-12-16,33.790000915527344,33.86000061035156,33.27000045776367,33.5,2178700.0
2015-12-17,33.36000061035156,33.619998931884766,33.22999954223633,33.40999984741211,2999500.0
2015-12-18,32.79999923706055,33.08000183105469,32.790000915527344,32.959999084472656,4421200.0
2015-12-21,32.939998626708984,33.36000061035156,32.779998779296875,33.29999923706055,2911900.0
2015-12-22,33.22999954223633,33.279998779296875,32.849998474121094,33.02000045776367,2350600.0
2015-12-23,33.959999084472656,34.06999969482422,33.560001373291016,33.56999969482422,2689400.0
2015-12-24,34.130001068115234,34.25,34.029998779296875,34.130001068115234,805900.0
2015-12-28,34.09000015258789,34.13999938964844,33.869998931884766,33.91999816894531,1489600.0
2015-12-29,34.459999084472656,34.560001373291016,34.290000915527344,34.31999969482422,1833900.0
2015-12-30,34.4900016784668,34.7400016784668,34.36000061035156,34.439998626708984,3238400.0
2015-12-31,33.95000076293945,34.27000045776367,33.939998626708984,34.2599983215332,1443200.0
2016-01-04,33.400001525878906,33.5099983215332,33.04999923706055,33.5,3416500.0
2016-01-05,33.900001525878906,33.939998626708984,33.34000015258789,33.36000061035156,2927600.0
2016-01-06,33.34000015258789,33.5,33.119998931884766,33.15999984741211,3315800.0
2016-01-07,32.13999938964844,32.689998626708984,32.04999923706055,32.40999984741211,7041300.0
2016-01-08,31.770000457763672,32.56999969482422,31.700000762939453,32.540000915527344,3081100.0
2016-01-11,31.540000915527344,31.829999923706055,31.170000076293945,31.809999465942383,4113900.0
2016-01-12,31.700000762939453,31.799999237060547,31.329999923706055,31.56999969482422,2956100.0
2016-01-13,31.450000762939453,32.209999084472656,31.329999923706055,32.18000030517578,3527900.0
2016-01-14,31.809999465942383,31.889999389648438,31.09000015258789,31.350000381469727,4237300.0
2016-01-15,30.59000015258789,30.770000457763672,30.25,30.3799991607666,5119200.0
2016-01-19,30.81999969482422,31.06999969482422,30.559999465942383,31.059999465942383,4357900.0
2016-01-20,30.770000457763672,31.049999237060547,29.959999084472656,30.469999313354492,5081200.0
2016-01-21,30.690000534057617,30.8799991607666,30.200000762939453,30.690000534057617,5120800.0
2016-01-22,31.479999542236328,31.690000534057617,31.309999465942383,31.610000610351562,6369300.0
2016-01-25,31.549999237060547,31.969999313354492,31.530000686645508,31.8700008392334,3364700.0
2016-01-26,31.81999969482422,31.989999771118164,31.329999923706055,31.719999313354492,4076500.0
2016-01-27,31.56999969482422,32.20000076293945,31.420000076293945,32.06999969482422,4807500.0
2016-01-28,31.229999542236328,32.04999923706055,30.969999313354492,32.040000915527344,5108800.0
2016-01-29,32.220001220703125,32.2400016784668,31.549999237060547,31.649999618530273,5121300.0
2016-02-01,32.529998779296875,32.77000045776367,31.940000534057617,32.02000045776367,5091600.0
2016-02-02,32.29999923706055,32.529998779296875,32.150001525878906,32.529998779296875,5617200.0
2016-02-03,32.38999938964844,32.81999969482422,31.979999542236328,32.77000045776367,7715400.0
2016-02-04,30.469999313354492,30.530000686645508,29.920000076293945,30.139999389648438,12627600.0
2016-02-05,30.030000686645508,30.219999313354492,29.809999465942383,30.170000076293945,11240200.0
2016-02-08,28.690000534057617,29.09000015258789,28.290000915527344,29.06999969482422,11646500.0
2016-02-09,28.59000015258789,28.799999237060547,28.299999237060547,28.31999969482422,6107900.0
2016-02-10,29.040000915527344,29.3799991607666,28.940000534057617,28.979999542236328,4790100.0
2016-02-11,29.149999618530273,29.5,28.8799991607666,29.5,4851600.0
2016-02-12,29.65999984741211,29.68000030517578,29.139999389648438,29.18000030517578,2995700.0
2016-02-16,30.309999465942383,30.459999084472656,29.65999984741211,29.760000228881836,5606500.0
2016-02-17,30.059999465942383,30.15999984741211,29.579999923706055,29.760000228881836,4602000.0
2016-02-18,29.700000762939453,29.8700008392334,29.6200008392334,29.719999313354492,4789100.0
2016-02-19,29.559999465942383,29.600000381469727,29.170000076293945,29.170000076293945,4258600.0
2016-02-22,29.59000015258789,29.6200008392334,29.350000381469727,29.360000610351562,3111300.0
2016-02-23,29.309999465942383,29.56999969482422,29.270000457763672,29.350000381469727,4983600.0
2016-02-24,29.149999618530273,29.15999984741211,28.670000076293945,28.850000381469727,3824300.0
2016-02-25,29.639999389648438,29.649999618530273,29.200000762939453,29.350000381469727,2847200.0
2016-02-26,29.3700008392334,29.639999389648438,29.34000015258789,29.579999923706055,3649300.0
2016-02-29,28.670000076293945,28.899999618530273,28.56999969482422,28.739999771118164,4854300.0
2016-03-01,29.020000457763672,29.09000015258789,28.469999313354492,28.579999923706055,5318300.0
2016-03-02,29.010000228881836,29.040000915527344,28.639999389648438,28.739999771118164,5854500.0
2016-03-03,28.739999771118164,28.770000457763672,28.360000610351562,28.479999542236328,4251800.0
2016-03-04,28.8700008392334,29.09000015258789,28.600000381469727,28.639999389648438,4312100.0
2016-03-07,28.8700008392334,28.989999771118164,28.440000534057617,28.520000457763672,3875200.0
2016-03-08,28.959999084472656,29.149999618530273,28.809999465942383,28.829999923706055,3620800.0
2016-03-09,29.280000686645508,29.280000686645508,29.06999969482422,29.1299991607666,3828300.0
2016-03-10,29.0,29.399999618530273,28.90999984741211,29.25,5324000.0
2016-03-11,29.56999969482422,29.6299991607666,29.1200008392334,29.170000076293945,7360300.0
2016-03-14,29.350000381469727,29.450000762939453,29.200000762939453,29.329999923706055,8741300.0
2016-03-15,28.459999084472656,28.809999465942383,28.420000076293945,28.739999771118164,7214900.0
2016-03-16,28.639999389648438,28.729999542236328,28.18000030517578,28.25,4875600.0
2016-03-17,28.81999969482422,28.920000076293945,28.639999389648438,28.75,6486600.0
2016-03-18,28.479999542236328,28.639999389648438,28.329999923706055,28.530000686645508,4819500.0
2016-03-21,28.399999618530273,28.469999313354492,28.280000686645508,28.280000686645508,3728600.0
2016-03-22,28.170000076293945,28.25,27.68000030517578,27.700000762939453,8217900.0
2016-03-23,28.010000228881836,28.280000686645508,27.959999084472656,28.15999984741211,3934900.0
2016-03-24,28.0,28.020000457763672,27.780000686645508,27.81999969482422,3159400.0
2016-03-28,27.950000762939453,28.219999313354492,27.93000030517578,28.1299991607666,2975400.0
2016-03-29,28.530000686645508,28.610000610351562,27.90999984741211,28.0,2940000.0
2016-03-30,28.31999969482422,28.600000381469727,28.31999969482422,28.420000076293945,2518900.0
2016-03-31,28.15999984741211,28.450000762939453,28.15999984741211,28.290000915527344,2181700.0
2016-04-01,28.219999313354492,28.280000686645508,27.700000762939453,27.75,3135400.0
2016-04-04,28.559999465942383,28.790000915527344,28.530000686645508,28.790000915527344,3825600.0
2016-04-05,28.290000915527344,28.469999313354492,28.170000076293945,28.31999969482422,5075700.0
2016-04-06,29.790000915527344,29.8700008392334,28.899999618530273,28.90999984741211,5192500.0
2016-04-07,29.6299991607666,29.799999237060547,29.520000457763672,29.59000015258789,4488800.0
2016-04-08,29.450000762939453,29.6299991607666,29.3799991607666,29.600000381469727,2951500.0
2016-04-11,29.09000015258789,29.540000915527344,29.040000915527344,29.520000457763672,3083200.0
2016-04-12,29.170000076293945,29.219999313354492,28.770000457763672,28.989999771118164,3250300.0
2016-04-13,29.540000915527344,29.610000610351562,29.270000457763672,29.389999389648438,2772700.0
2016-04-14,29.639999389648438,29.719999313354492,29.469999313354492,29.59000015258789,1991200.0
2016-04-15,29.709999084472656,29.799999237060547,29.59000015258789,29.739999771118164,2268000.0
2016-04-18,30.200000762939453,30.270000457763672,29.65999984741211,29.65999984741211,7279700.0
2016-04-19,30.25,30.40999984741211,30.1299991607666,30.270000457763672,4323500.0
2016-04-20,30.170000076293945,30.280000686645508,29.969999313354492,30.0,3518100.0
2016-04-21,30.1299991607666,30.170000076293945,29.93000030517578,29.950000762939453,4089800.0
2016-04-22,30.100000381469727,30.18000030517578,29.8700008392334,30.09000015258789,2280500.0
2016-04-25,30.010000228881836,30.059999465942383,29.860000610351562,29.969999313354492,2698100.0
2016-04-26,29.600000381469727,29.790000915527344,29.489999771118164,29.690000534057617,3805600.0
2016-04-27,29.420000076293945,29.579999923706055,29.309999465942383,29.3700008392334,4806900.0
2016-04-28,29.270000457763672,29.510000228881836,29.09000015258789,29.219999313354492,3706900.0
2016-04-29,28.959999084472656,29.760000228881836,28.8799991607666,29.729999542236328,4752700.0
2016-05-02,29.280000686645508,29.290000915527344,28.90999984741211,29.110000610351562,2607900.0
2016-05-03,28.920000076293945,29.170000076293945,28.75,28.809999465942383,5237600.0
2016-05-04,28.260000228881836,28.350000381469727,28.079999923706055,28.200000762939453,4892000.0
2016-05-05,28.100000381469727,28.209999084472656,27.940000534057617,28.09000015258789,3884600.0
2016-05-06,27.959999084472656,28.049999237060547,27.739999771118164,27.899999618530273,2889600.0
2016-05-09,28.780000686645508,28.93000030517578,28.559999465942383,28.6299991607666,3361200.0
2016-05-10,28.940000534057617,29.0,28.729999542236328,28.809999465942383,3315400.0
2016-05-11,28.610000610351562,28.93000030517578,28.600000381469727,28.780000686645508,2258900.0
2016-05-12,28.389999389648438,28.979999542236328,28.3700008392334,28.979999542236328,3616800.0
2016-05-13,28.5,28.700000762939453,28.389999389648438,28.389999389648438,4736200.0
2016-05-16,28.790000915527344,28.84000015258789,28.40999984741211,28.420000076293945,3673300.0
2016-05-17,28.790000915527344,28.940000534057617,28.670000076293945,28.899999618530273,2381900.0
2016-05-18,28.850000381469727,28.90999984741211,28.610000610351562,28.799999237060547,3774800.0
2016-05-19,28.3799991607666,28.5,28.110000610351562,28.489999771118164,2998100.0
2016-05-20,28.690000534057617,28.829999923706055,28.479999542236328,28.489999771118164,3643100.0
2016-05-23,28.649999618530273,28.81999969482422,28.540000915527344,28.690000534057617,3350100.0
2016-05-24,29.479999542236328,29.530000686645508,29.030000686645508,29.040000915527344,3534300.0
2016-05-25,29.979999542236328,30.09000015258789,29.760000228881836,29.920000076293945,4727700.0
2016-05-26,29.950000762939453,30.09000015258789,29.670000076293945,29.68000030517578,5475200.0
2016-05-27,29.8799991607666,29.90999984741211,29.579999923706055,29.579999923706055,4899000.0
2016-05-31,29.700000762939453,30.200000762939453,29.559999465942383,30.09000015258789,4573200.0
2016-06-01,29.450000762939453,29.559999465942383,29.34000015258789,29.360000610351562,4156000.0
2016-06-02,29.670000076293945,29.739999771118164,29.34000015258789,29.399999618530273,3038500.0
2016-06-03,29.729999542236328,29.899999618530273,29.549999237060547,29.84000015258789,2759200.0
2016-06-06,29.8700008392334,30.030000686645508,29.770000457763672,29.770000457763672,2787400.0
2016-06-07,29.850000381469727,30.0,29.81999969482422,29.8799991607666,4011000.0
2016-06-08,29.639999389648438,29.90999984741211,29.600000381469727,29.90999984741211,3686100.0
2016-06-09,28.959999084472656,29.3700008392334,28.920000076293945,29.200000762939453,3629300.0
2016-06-10,27.969999313354492,28.219999313354492,27.75,28.170000076293945,5556500.0
2016-06-13,27.600000381469727,27.90999984741211,27.559999465942383,27.690000534057617,3772600.0
2016-06-14,27.260000228881836,27.31999969482422,26.989999771118164,27.15999984741211,6096200.0
2016-06-15,27.3700008392334,27.760000228881836,27.299999237060547,27.56999969482422,4787600.0
2016-06-16,27.6299991607666,27.68000030517578,26.969999313354492,27.15999984741211,6182600.0
2016-06-17,27.579999923706055,27.75,27.440000534057617,27.75,8598600.0
2016-06-20,28.420000076293945,28.899999618530273,28.399999618530273,28.889999389648438,5178000.0
2016-06-21,28.639999389648438,28.899999618530273,28.56999969482422,28.75,4146900.0
2016-06-22,28.700000762939453,29.190000534057617,28.639999389648438,28.979999542236328,6579700.0
2016-06-23,29.290000915527344,29.309999465942383,28.799999237060547,29.1200008392334,4197000.0
2016-06-24,27.860000610351562,28.760000228881836,27.610000610351562,27.649999618530273,10567300.0
2016-06-27,27.950000762939453,28.049999237060547,27.56999969482422,27.90999984741211,8197400.0
2016-06-28,29.09000015258789,29.170000076293945,28.389999389648438,28.459999084472656,5927800.0
2016-06-29,29.850000381469727,30.1200008392334,29.40999984741211,29.68000030517578,6757400.0
2016-06-30,30.190000534057617,30.239999771118164,29.59000015258789,29.6299991607666,5627500.0
2016-07-01,30.420000076293945,30.459999084472656,30.1200008392334,30.190000534057617,4066700.0
2016-07-05,30.149999618530273,30.290000915527344,29.979999542236328,29.979999542236328,4031800.0
2016-07-06,30.09000015258789,30.110000610351562,29.68000030517578,29.770000457763672,4352100.0
2016-07-07,30.110000610351562,30.40999984741211,29.979999542236328,30.299999237060547,3846400.0
2016-07-08,30.110000610351562,30.290000915527344,29.899999618530273,29.93000030517578,3788300.0
2016-07-11,29.969999313354492,30.200000762939453,29.850000381469727,29.93000030517578,3773700.0
2016-07-12,30.200000762939453,30.309999465942383,29.829999923706055,29.8700008392334,11359300.0
2016-07-13,30.15999984741211,30.479999542236328,30.149999618530273,30.309999465942383,9620700.0
2016-07-14,30.34000015258789,30.5,30.15999984741211,30.479999542236328,9503200.0
2016-07-15,30.239999771118164,30.459999084472656,30.1200008392334,30.34000015258789,7349700.0
2016-07-18,30.549999237060547,30.6299991607666,30.450000762939453,30.479999542236328,5850000.0
2016-07-19,30.299999237060547,30.440000534057617,30.170000076293945,30.309999465942383,7143600.0
2016-07-20,30.56999969482422,30.729999542236328,30.299999237060547,30.299999237060547,5953000.0
2016-07-21,30.530000686645508,30.6200008392334,30.3700008392334,30.3700008392334,9556300.0
2016-07-22,31.1299991607666,31.229999542236328,30.399999618530273,30.440000534057617,12323100.0
2016-07-25,31.149999618530273,31.280000686645508,30.889999389648438,31.1299991607666,8189800.0
2016-07-26,30.90999984741211,31.200000762939453,30.75,31.149999618530273,8335500.0
2016-07-27,31.540000915527344,31.56999969482422,31.040000915527344,31.049999237060547,9422900.0
2016-07-28,34.290000915527344,34.349998474121094,32.5099983215332,32.540000915527344,20001300.0
2016-07-29,34.13999938964844,34.34000015258789,33.470001220703125,34.0099983215332,11506500.0
2016-08-01,33.84000015258789,34.06999969482422,33.65999984741211,33.65999984741211,6605200.0
2016-08-02,34.209999084472656,34.34000015258789,33.83000183105469,34.0,7691500.0
2016-08-03,34.09000015258789,34.2599983215332,33.7599983215332,33.7599983215332,9399900.0
2016-08-04,34.29999923706055,34.459999084472656,34.029998779296875,34.06999969482422,6766500.0
2016-08-05,34.279998779296875,35.040000915527344,34.18000030517578,34.97999954223633,11262600.0
2016-08-08,34.5,34.619998931884766,34.150001525878906,34.18000030517578,6084900.0
2016-08-09,34.13999938964844,34.279998779296875,34.04999923706055,34.08000183105469,4840100.0
2016-08-10,33.54999923706055,33.7599983215332,33.5,33.7599983215332,3310100.0
2016-08-11,33.810001373291016,33.970001220703125,33.61000061035156,33.689998626708984,3568100.0
2016-08-12,33.540000915527344,33.75,33.380001068115234,33.56999969482422,5102500.0
2016-08-15,33.439998626708984,33.720001220703125,33.41999816894531,33.650001525878906,3672900.0
2016-08-16,33.54999923706055,33.720001220703125,33.45000076293945,33.5,3945200.0
2016-08-17,33.619998931884766,33.70000076293945,33.33000183105469,33.560001373291016,3680300.0
2016-08-18,33.56999969482422,33.689998626708984,33.380001068115234,33.40999984741211,3092200.0
2016-08-19,33.560001373291016,33.56999969482422,33.310001373291016,33.529998779296875,3266300.0
2016-08-22,33.849998474121094,33.9900016784668,33.560001373291016,33.560001373291016,6350100.0
2016-08-23,33.83000183105469,34.06999969482422,33.720001220703125,33.97999954223633,4632300.0
2016-08-24,33.5,34.5099983215332,33.41999816894531,34.150001525878906,5432000.0
2016-08-25,33.22999954223633,33.560001373291016,33.119998931884766,33.29999923706055,3894900.0
2016-08-26,33.04999923706055,33.45000076293945,32.779998779296875,33.150001525878906,4839100.0
2016-08-29,33.29999923706055,33.41999816894531,33.04999923706055,33.11000061035156,2478400.0
2016-08-30,33.209999084472656,33.310001373291016,33.06999969482422,33.150001525878906,4694200.0
2016-08-31,32.810001373291016,32.86000061035156,32.61000061035156,32.720001220703125,4773600.0
2016-09-01,32.599998474121094,32.689998626708984,32.36000061035156,32.369998931884766,6531000.0
2016-09-02,33.310001373291016,33.47999954223633,32.959999084472656,33.08000183105469,3646800.0
2016-09-06,33.09000015258789,33.279998779296875,33.040000915527344,33.18000030517578,3789100.0
2016-09-07,33.18000030517578,33.209999084472656,32.959999084472656,33.06999969482422,4487400.0
2016-09-08,33.040000915527344,33.08000183105469,32.81999969482422,32.83000183105469,6069400.0
2016-09-09,32.20000076293945,32.849998474121094,32.189998626708984,32.849998474121094,4467100.0
2016-09-12,33.2400016784668,33.34000015258789,32.470001220703125,32.529998779296875,3603500.0
2016-09-13,32.7400016784668,32.9900016784668,32.47999954223633,32.86000061035156,5833700.0
2016-09-14,33.099998474121094,33.27000045776367,32.83000183105469,32.90999984741211,6971700.0
2016-09-15,33.65999984741211,33.81999969482422,33.0,33.189998626708984,6016900.0
2016-09-16,33.81999969482422,34.150001525878906,33.68000030517578,34.119998931884766,5154700.0
2016-09-19,33.52000045776367,33.7400016784668,33.459999084472656,33.61000061035156,3330100.0
2016-09-20,33.650001525878906,34.060001373291016,33.59000015258789,33.97999954223633,3429700.0
2016-09-21,33.75,33.779998779296875,33.189998626708984,33.47999954223633,3941500.0
2016-09-22,34.279998779296875,34.34000015258789,34.11000061035156,34.22999954223633,4547900.0
2016-09-23,33.970001220703125,34.150001525878906,33.88999938964844,33.95000076293945,3795000.0
2016-09-26,33.54999923706055,33.709999084472656,33.43000030517578,33.66999816894531,4243300.0
2016-09-27,33.61000061035156,33.630001068115234,32.97999954223633,33.04999923706055,3677900.0
2016-09-28,33.81999969482422,34.09000015258789,33.72999954223633,33.9900016784668,8518000.0
2016-09-29,33.04999923706055,33.470001220703125,32.77000045776367,33.439998626708984,6969900.0
2016-09-30,32.86000061035156,33.16999816894531,32.86000061035156,32.90999984741211,4557400.0
2016-10-03,33.0,33.04999923706055,32.720001220703125,32.86000061035156,3088600.0
2016-10-04,32.56999969482422,33.27000045776367,32.34000015258789,32.970001220703125,5415400.0
2016-10-05,32.599998474121094,32.7599983215332,32.5099983215332,32.56999969482422,4325300.0
2016-10-06,32.2599983215332,32.439998626708984,32.16999816894531,32.29999923706055,3513900.0
2016-10-07,32.290000915527344,32.349998474121094,32.0,32.08000183105469,4009000.0
2016-10-10,32.060001373291016,32.20000076293945,32.02000045776367,32.02000045776367,3694000.0
2016-10-11,31.1200008392334,31.690000534057617,31.049999237060547,31.559999465942383,5618600.0
2016-10-12,30.799999237060547,31.079999923706055,30.690000534057617,30.979999542236328,3401000.0
2016-10-13,30.84000015258789,30.959999084472656,30.399999618530273,30.420000076293945,3447800.0
2016-10-14,30.59000015258789,30.84000015258789,30.56999969482422,30.719999313354492,4252600.0
2016-10-17,30.729999542236328,31.100000381469727,30.270000457763672,30.31999969482422,8283500.0
2016-10-18,31.270000457763672,31.40999984741211,31.15999984741211,31.389999389648438,3923100.0
2016-10-19,30.780000686645508,31.020000457763672,30.770000457763672,30.899999618530273,3033100.0
2016-10-20,31.0,31.139999389648438,30.760000228881836,30.780000686645508,3004600.0
2016-10-21,30.719999313354492,30.860000610351562,30.610000610351562,30.68000030517578,2681500.0
2016-10-24,30.079999923706055,30.270000457763672,30.020000457763672,30.239999771118164,4133600.0
2016-10-25,29.790000915527344,30.040000915527344,29.399999618530273,29.899999618530273,8936800.0
2016-10-26,29.59000015258789,29.719999313354492,29.389999389648438,29.450000762939453,3803100.0
2016-10-27,28.540000915527344,30.030000686645508,28.0,30.0,20211200.0
2016-10-28,28.600000381469727,28.770000457763672,28.079999923706055,28.440000534057617,13840700.0
2016-10-31,28.31999969482422,28.59000015258789,28.299999237060547,28.5,4552900.0
2016-11-01,27.989999771118164,28.270000457763672,27.81999969482422,28.25,5870600.0
2016-11-02,28.209999084472656,28.479999542236328,28.1200008392334,28.450000762939453,6065900.0
2016-11-03,27.739999771118164,28.34000015258789,27.65999984741211,28.299999237060547,4477300.0
2016-11-04,27.65999984741211,27.8700008392334,27.6299991607666,27.719999313354492,5700400.0
2016-11-07,27.889999389648438,27.959999084472656,27.739999771118164,27.739999771118164,3647200.0
2016-11-08,27.989999771118164,28.100000381469727,27.920000076293945,28.0,4206900.0
2016-11-09,28.950000762939453,29.15999984741211,28.3700008392334,28.700000762939453,9201300.0
2016-11-10,27.68000030517578,28.209999084472656,27.399999618530273,27.399999618530273,17307700.0
2016-11-11,27.979999542236328,28.3700008392334,27.520000457763672,27.610000610351562,12122700.0
2016-11-14,27.649999618530273,27.850000381469727,27.530000686645508,27.56999969482422,5438900.0
2016-11-15,27.6299991607666,27.75,27.360000610351562,27.43000030517578,3514700.0
2016-11-16,27.399999618530273,27.68000030517578,27.3700008392334,27.440000534057617,6476600.0
2016-11-17,27.350000381469727,27.510000228881836,27.329999923706055,27.399999618530273,7908300.0
2016-11-18,27.1200008392334,27.270000457763672,27.0,27.049999237060547,6994300.0
2016-11-21,27.34000015258789,27.40999984741211,27.219999313354492,27.239999771118164,4236100.0
2016-11-22,26.43000030517578,27.15999984741211,26.3799991607666,27.1299991607666,13821400.0
2016-11-23,26.3700008392334,26.43000030517578,25.8799991607666,26.43000030517578,13527200.0
2016-11-25,27.100000381469727,27.229999542236328,26.940000534057617,27.229999542236328,9569300.0
2016-11-28,26.729999542236328,26.979999542236328,26.6299991607666,26.75,6368400.0
2016-11-29,26.709999084472656,26.979999542236328,26.700000762939453,26.84000015258789,6372300.0
2016-11-30,26.139999389648438,26.700000762939453,26.100000381469727,26.639999389648438,10601000.0
2016-12-01,25.809999465942383,26.260000228881836,25.760000228881836,26.209999084472656,9000100.0
2016-12-02,25.889999389648438,26.110000610351562,25.860000610351562,25.940000534057617,8836800.0
2016-12-05,25.81999969482422,26.040000915527344,25.68000030517578,26.030000686645508,7953400.0
2016-12-06,26.010000228881836,26.059999465942383,25.860000610351562,26.020000457763672,5151700.0
2016-12-07,25.850000381469727,26.059999465942383,25.549999237060547,26.059999465942383,11604700.0
2016-12-08,26.270000457763672,26.31999969482422,26.020000457763672,26.1299991607666,7212800.0
2016-12-09,27.15999984741211,27.420000076293945,26.700000762939453,26.709999084472656,8677300.0
2016-12-12,26.940000534057617,27.09000015258789,26.790000915527344,26.829999923706055,7253800.0
2016-12-13,27.700000762939453,27.739999771118164,27.229999542236328,27.290000915527344,10627100.0
2016-12-14,27.290000915527344,27.780000686645508,27.260000228881836,27.75,10803400.0
2016-12-15,27.700000762939453,27.790000915527344,27.399999618530273,27.43000030517578,12048000.0
2016-12-16,27.860000610351562,28.010000228881836,27.670000076293945,27.989999771118164,8479000.0
2016-12-19,26.950000762939453,27.43000030517578,26.920000076293945,27.280000686645508,15964800.0
2016-12-20,27.020000457763672,27.190000534057617,26.920000076293945,27.079999923706055,12312700.0
2016-12-21,27.059999465942383,27.18000030517578,26.920000076293945,27.020000457763672,12246100.0
2016-12-22,27.18000030517578,27.260000228881836,27.059999465942383,27.170000076293945,12610600.0
2016-12-23,27.309999465942383,27.40999984741211,27.170000076293945,27.270000457763672,2983700.0
2016-12-27,27.260000228881836,27.5,27.229999542236328,27.3799991607666,2983400.0
2016-12-28,27.209999084472656,27.540000915527344,27.190000534057617,27.520000457763672,4793800.0
2016-12-29,27.360000610351562,27.56999969482422,27.270000457763672,27.3700008392334,4589900.0
2016-12-30,27.31999969482422,27.559999465942383,27.25,27.540000915527344,3724300.0
2017-01-03,27.709999084472656,27.739999771118164,27.450000762939453,27.530000686645508,5130800.0
2017-01-04,27.93000030517578,28.0,27.709999084472656,27.709999084472656,4562500.0
2017-01-05,28.690000534057617,28.760000228881836,28.25,28.31999969482422,5583000.0
2017-01-06,28.43000030517578,28.549999237060547,28.329999923706055,28.40999984741211,6055500.0
2017-01-09,28.530000686645508,28.579999923706055,28.270000457763672,28.329999923706055,4158600.0
2017-01-10,28.75,28.809999465942383,28.610000610351562,28.719999313354492,5332200.0
2017-01-11,28.18000030517578,28.6299991607666,27.969999313354492,28.469999313354492,7149700.0
2017-01-12,28.239999771118164,28.31999969482422,28.020000457763672,28.1200008392334,8549000.0
2017-01-13,28.579999923706055,28.59000015258789,28.200000762939453,28.360000610351562,5159800.0
2017-01-17,28.469999313354492,28.690000534057617,28.3799991607666,28.690000534057617,7320600.0
2017-01-18,28.5,28.65999984741211,28.43000030517578,28.649999618530273,6141800.0
2017-01-19,27.90999984741211,28.309999465942383,27.809999465942383,28.229999542236328,3693000.0
2017-01-20,27.06999969482422,27.420000076293945,26.8700008392334,27.389999389648438,10125600.0
2017-01-23,27.100000381469727,27.149999618530273,26.8700008392334,27.100000381469727,5507100.0
2017-01-24,26.989999771118164,27.1299991607666,26.649999618530273,26.93000030517578,9280800.0
2017-01-25,27.290000915527344,27.389999389648438,27.100000381469727,27.229999542236328,4791700.0
2017-01-26,26.719999313354492,27.579999923706055,26.639999389648438,27.56999969482422,10392600.0
2017-01-27,27.049999237060547,27.079999923706055,26.809999465942383,26.940000534057617,7378700.0
2017-01-30,27.09000015258789,27.100000381469727,26.950000762939453,27.040000915527344,6143000.0
2017-01-31,27.229999542236328,27.25,26.510000228881836,26.520000457763672,10641900.0
2017-02-01,27.760000228881836,27.760000228881836,27.229999542236328,27.229999542236328,10012100.0
2017-02-02,27.559999465942383,27.579999923706055,26.979999542236328,27.010000228881836,11199200.0
2017-02-03,27.920000076293945,27.940000534057617,27.549999237060547,27.549999237060547,10788400.0
2017-02-06,28.09000015258789,28.110000610351562,27.709999084472656,27.709999084472656,6300300.0
2017-02-07,28.260000228881836,28.299999237060547,28.09000015258789,28.190000534057617,6341400.0
2017-02-08,28.6200008392334,28.65999984741211,28.170000076293945,28.170000076293945,5109000.0
2017-02-09,29.299999237060547,29.350000381469727,28.6200008392334,28.6200008392334,7264000.0
2017-02-10,29.530000686645508,29.6299991607666,29.200000762939453,29.239999771118164,8700900.0
2017-02-13,29.639999389648438,29.739999771118164,29.530000686645508,29.600000381469727,5482700.0
2017-02-14,29.59000015258789,29.65999984741211,29.329999923706055,29.3700008392334,5479400.0
2017-02-15,28.84000015258789,28.860000610351562,28.520000457763672,28.549999237060547,3758400.0
2017-02-16,28.760000228881836,28.889999389648438,28.65999984741211,28.739999771118164,4400500.0
2017-02-17,29.15999984741211,29.270000457763672,28.940000534057617,29.15999984741211,4496100.0
2017-02-21,29.010000228881836,29.1299991607666,28.8700008392334,28.979999542236328,4471800.0
2017-02-22,28.920000076293945,28.979999542236328,28.610000610351562,28.6200008392334,5119000.0
2017-02-23,29.510000228881836,29.6299991607666,29.219999313354492,29.239999771118164,5213000.0
2017-02-24,29.350000381469727,29.360000610351562,29.200000762939453,29.229999542236328,3539600.0
2017-02-27,29.3700008392334,29.389999389648438,29.110000610351562,29.1200008392334,3631400.0
2017-02-28,29.260000228881836,29.56999969482422,29.18000030517578,29.450000762939453,3929600.0
2017-03-01,29.31999969482422,29.420000076293945,28.950000762939453,29.010000228881836,6947000.0
2017-03-02,29.600000381469727,29.780000686645508,29.3799991607666,29.420000076293945,6804900.0
2017-03-03,29.920000076293945,29.959999084472656,29.600000381469727,29.639999389648438,5304000.0
2017-03-06,29.6200008392334,29.81999969482422,29.600000381469727,29.770000457763672,3365700.0
2017-03-07,29.5,29.6200008392334,29.030000686645508,29.09000015258789,3971800.0
2017-03-08,29.40999984741211,29.559999465942383,29.329999923706055,29.489999771118164,4612900.0
2017-03-09,29.559999465942383,29.579999923706055,29.309999465942383,29.31999969482422,3763700.0
2017-03-10,29.549999237060547,29.579999923706055,29.3700008392334,29.489999771118164,3932000.0
2017-03-13,30.06999969482422,30.1299991607666,29.549999237060547,29.549999237060547,3957600.0
2017-03-14,30.299999237060547,30.540000915527344,29.979999542236328,29.989999771118164,7598900.0
2017-03-15,30.209999084472656,30.270000457763672,30.010000228881836,30.09000015258789,5140700.0
2017-03-16,30.520000457763672,30.59000015258789,30.389999389648438,30.520000457763672,3101300.0
2017-03-17,30.690000534057617,30.899999618530273,30.5,30.549999237060547,4358700.0
2017-03-20,30.700000762939453,30.8799991607666,30.690000534057617,30.719999313354492,3443900.0
2017-03-21,30.3700008392334,30.889999389648438,30.360000610351562,30.81999969482422,3920800.0
2017-03-22,30.979999542236328,31.040000915527344,30.510000228881836,30.56999969482422,6134200.0
2017-03-23,31.299999237060547,31.600000381469727,31.139999389648438,31.15999984741211,11268900.0
2017-03-24,31.309999465942383,31.3799991607666,31.110000610351562,31.190000534057617,3983600.0
2017-03-27,31.799999237060547,31.8799991607666,31.6299991607666,31.649999618530273,4517400.0
2017-03-28,31.329999923706055,31.610000610351562,31.329999923706055,31.579999923706055,4575800.0
2017-03-29,31.290000915527344,31.3700008392334,31.200000762939453,31.209999084472656,3480600.0
2017-03-30,31.170000076293945,31.389999389648438,31.15999984741211,31.3799991607666,2268600.0
2017-03-31,31.139999389648438,31.34000015258789,31.1299991607666,31.15999984741211,2743400.0
2017-04-03,31.139999389648438,31.290000915527344,31.040000915527344,31.049999237060547,2811800.0
2017-04-04,31.280000686645508,31.399999618530273,31.209999084472656,31.280000686645508,2856600.0
2017-04-05,30.459999084472656,30.899999618530273,30.43000030517578,30.829999923706055,5355100.0
2017-04-06,30.440000534057617,30.610000610351562,30.25,30.299999237060547,3928000.0
2017-04-07,30.299999237060547,30.3799991607666,30.139999389648438,30.260000228881836,7000600.0
2017-04-10,29.899999618530273,30.030000686645508,29.829999923706055,29.8799991607666,3923200.0
2017-04-11,30.18000030517578,30.239999771118164,30.0,30.15999984741211,2963200.0
2017-04-12,30.139999389648438,30.209999084472656,30.049999237060547,30.09000015258789,2324700.0
2017-04-13,30.139999389648438,30.229999542236328,30.040000915527344,30.09000015258789,2649900.0
2017-04-17,30.149999618530273,30.34000015258789,30.1200008392334,30.170000076293945,2574000.0
2017-04-18,29.760000228881836,29.989999771118164,29.65999984741211,29.959999084472656,4444100.0
2017-04-19,29.770000457763672,30.079999923706055,29.739999771118164,30.079999923706055,3641700.0
2017-04-20,29.899999618530273,30.010000228881836,29.8700008392334,30.0,3179900.0
2017-04-21,29.760000228881836,29.850000381469727,29.6299991607666,29.81999969482422,2044800.0
2017-04-24,30.239999771118164,30.34000015258789,30.1299991607666,30.200000762939453,2642600.0
2017-04-25,30.489999771118164,30.6299991607666,30.469999313354492,30.59000015258789,3021000.0
2017-04-26,30.579999923706055,30.739999771118164,30.469999313354492,30.489999771118164,4205100.0
2017-04-27,30.860000610351562,31.06999969482422,30.530000686645508,30.579999923706055,4690000.0
2017-04-28,30.25,30.649999618530273,30.209999084472656,30.579999923706055,4930500.0
2017-05-01,30.270000457763672,30.65999984741211,30.25,30.31999969482422,2902000.0
2017-05-02,30.700000762939453,30.739999771118164,30.239999771118164,30.40999984741211,4441400.0
2017-05-03,30.5,30.700000762939453,30.420000076293945,30.690000534057617,3020000.0
2017-05-04,30.6299991607666,30.68000030517578,30.389999389648438,30.399999618530273,3691100.0
2017-05-05,30.459999084472656,30.459999084472656,30.31999969482422,30.440000534057617,2605100.0
2017-05-08,30.229999542236328,30.459999084472656,30.209999084472656,30.459999084472656,2511000.0
2017-05-09,30.899999618530273,30.989999771118164,30.65999984741211,30.709999084472656,4359400.0
2017-05-10,31.040000915527344,31.110000610351562,30.90999984741211,30.959999084472656,2604600.0
2017-05-11,31.1299991607666,31.18000030517578,30.8799991607666,30.959999084472656,2717900.0
2017-05-12,34.0,34.08000183105469,33.16999816894531,33.20000076293945,19332300.0
2017-05-15,34.209999084472656,34.2400016784668,33.84000015258789,33.970001220703125,6014300.0
2017-05-16,34.40999984741211,34.54999923706055,34.11000061035156,34.25,4951500.0
2017-05-17,34.16999816894531,34.689998626708984,34.16999816894531,34.47999954223633,5581000.0
2017-05-18,34.02000045776367,34.310001373291016,33.810001373291016,34.2599983215332,3723800.0
2017-05-19,33.900001525878906,34.20000076293945,33.810001373291016,34.06999969482422,3215900.0
2017-05-22,33.95000076293945,34.130001068115234,33.81999969482422,33.83000183105469,4377000.0
2017-05-23,34.08000183105469,34.13999938964844,33.869998931884766,33.90999984741211,3978900.0
2017-05-24,34.27000045776367,34.380001068115234,34.0099983215332,34.0099983215332,4281100.0
2017-05-25,34.34000015258789,34.400001525878906,34.13999938964844,34.15999984741211,2606100.0
2017-05-26,33.849998474121094,34.189998626708984,33.810001373291016,34.130001068115234,2555300.0
2017-05-30,34.0099983215332,34.20000076293945,33.900001525878906,33.970001220703125,2603100.0
2017-05-31,34.38999938964844,34.47999954223633,34.18000030517578,34.25,3703600.0
2017-06-01,34.810001373291016,34.939998626708984,34.709999084472656,34.7400016784668,4155400.0
2017-06-02,35.11000061035156,35.189998626708984,34.93000030517578,35.02000045776367,5115800.0
2017-06-05,34.91999816894531,35.27000045776367,34.869998931884766,35.2400016784668,4595100.0
2017-06-06,34.939998626708984,35.150001525878906,34.849998474121094,34.90999984741211,3188000.0
2017-06-07,34.880001068115234,34.900001525878906,34.650001525878906,34.65999984741211,5046400.0
2017-06-08,34.81999969482422,35.04999923706055,34.63999938964844,35.02000045776367,3153200.0
2017-06-09,34.16999816894531,34.59000015258789,34.0099983215332,34.38999938964844,6947500.0
2017-06-12,34.060001373291016,34.099998474121094,33.900001525878906,34.029998779296875,3266600.0
2017-06-13,34.189998626708984,34.290000915527344,33.95000076293945,34.130001068115234,3310400.0
2017-06-14,34.36000061035156,34.599998474121094,34.279998779296875,34.5,2739700.0
2017-06-15,34.11000061035156,34.349998474121094,33.95000076293945,34.040000915527344,3295800.0
2017-06-16,34.540000915527344,34.54999923706055,34.22999954223633,34.2599983215332,2511300.0
2017-06-19,34.63999938964844,34.779998779296875,34.439998626708984,34.439998626708984,3950100.0
2017-06-20,34.720001220703125,34.91999816894531,34.56999969482422,34.650001525878906,5164400.0
2017-06-21,34.880001068115234,34.9900016784668,34.61000061035156,34.630001068115234,3639600.0
2017-06-22,35.36000061035156,35.599998474121094,34.97999954223633,35.0,4015300.0
2017-06-23,35.06999969482422,35.25,34.939998626708984,35.209999084472656,3128300.0
2017-06-26,35.150001525878906,35.33000183105469,34.97999954223633,35.33000183105469,2830100.0
2017-06-27,34.56999969482422,34.900001525878906,34.529998779296875,34.83000183105469,2967900.0
2017-06-28,34.349998474121094,34.66999816894531,34.34000015258789,34.599998474121094,3873700.0
2017-06-29,34.119998931884766,34.209999084472656,33.869998931884766,34.189998626708984,3395400.0
2017-06-30,34.09000015258789,34.220001220703125,33.869998931884766,34.119998931884766,2697600.0
2017-07-03,33.880001068115234,34.029998779296875,33.810001373291016,33.84000015258789,1703400.0
2017-07-05,34.15999984741211,34.189998626708984,33.63999938964844,33.65999984741211,2578700.0
2017-07-06,33.63999938964844,33.79999923706055,33.5,33.7599983215332,3984600.0
2017-07-07,33.75,33.849998474121094,33.54999923706055,33.560001373291016,2819500.0
2017-07-10,33.630001068115234,33.790000915527344,33.560001373291016,33.709999084472656,2530700.0
2017-07-11,33.2400016784668,33.400001525878906,33.119998931884766,33.150001525878906,3586700.0
2017-07-12,32.91999816894531,34.119998931884766,32.900001525878906,33.81999969482422,9939800.0
2017-07-13,32.38999938964844,33.459999084472656,32.2599983215332,32.91999816894531,21176500.0
2017-07-14,33.869998931884766,34.5,32.72999954223633,32.900001525878906,11656600.0
2017-07-17,33.380001068115234,33.790000915527344,33.29999923706055,33.72999954223633,4220900.0
2017-07-18,33.5099983215332,33.619998931884766,33.36000061035156,33.45000076293945,3624400.0
2017-07-19,33.599998474121094,33.7599983215332,33.5,33.68000030517578,4691900.0
2017-07-20,33.88999938964844,33.97999954223633,33.65999984741211,33.66999816894531,3365900.0
2017-07-21,34.04999923706055,34.06999969482422,33.880001068115234,34.0,3602700.0
2017-07-24,33.849998474121094,33.97999954223633,33.529998779296875,33.630001068115234,4116200.0
2017-07-25,33.779998779296875,34.04999923706055,33.630001068115234,34.0,3173800.0
2017-07-26,33.939998626708984,33.9900016784668,33.709999084472656,33.95000076293945,4065700.0
2017-07-27,28.8799991607666,29.15999984741211,28.43000030517578,28.770000457763672,27176900.0
2017-07-28,30.270000457763672,30.3700008392334,29.31999969482422,29.329999923706055,13288800.0
2017-07-31,30.18000030517578,30.84000015258789,30.18000030517578,30.81999969482422,10798400.0
2017-08-01,29.920000076293945,30.479999542236328,29.8700008392334,30.43000030517578,6358100.0
2017-08-02,30.329999923706055,30.34000015258789,30.079999923706055,30.290000915527344,5676000.0
2017-08-03,30.34000015258789,30.5,30.25,30.459999084472656,4309800.0
2017-08-04,30.170000076293945,30.190000534057617,29.90999984741211,29.950000762939453,5189100.0
2017-08-07,30.059999465942383,30.139999389648438,29.850000381469727,30.06999969482422,3568800.0
2017-08-08,29.75,30.309999465942383,29.739999771118164,30.030000686645508,7354400.0
2017-08-09,29.469999313354492,29.520000457763672,29.270000457763672,29.520000457763672,4132100.0
2017-08-10,29.030000686645508,29.399999618530273,29.030000686645508,29.270000457763672,5866900.0
2017-08-11,29.079999923706055,29.149999618530273,28.860000610351562,28.8799991607666,3253500.0
2017-08-14,29.100000381469727,29.190000534057617,28.969999313354492,28.979999542236328,2340500.0
2017-08-15,29.059999465942383,29.190000534057617,29.010000228881836,29.079999923706055,2129400.0
2017-08-16,29.18000030517578,29.229999542236328,29.040000915527344,29.18000030517578,2643000.0
2017-08-17,29.079999923706055,29.559999465942383,29.049999237060547,29.489999771118164,4612300.0
2017-08-18,29.1200008392334,29.15999984741211,28.8799991607666,29.09000015258789,4184900.0
2017-08-21,28.959999084472656,29.049999237060547,28.780000686645508,29.049999237060547,3237900.0
2017-08-22,29.06999969482422,29.1299991607666,28.84000015258789,28.8700008392334,3469800.0
2017-08-23,29.139999389648438,29.31999969482422,29.079999923706055,29.239999771118164,2443300.0
2017-08-24,29.469999313354492,29.65999984741211,29.3799991607666,29.540000915527344,2966300.0
2017-08-25,29.239999771118164,29.5,29.200000762939453,29.43000030517578,2194400.0
2017-08-28,29.440000534057617,29.559999465942383,29.389999389648438,29.43000030517578,1570300.0
2017-08-29,29.459999084472656,29.540000915527344,29.25,29.309999465942383,2005900.0
2017-08-30,29.25,29.350000381469727,29.139999389648438,29.280000686645508,1946300.0
2017-08-31,29.829999923706055,29.8700008392334,29.530000686645508,29.610000610351562,4497600.0
2017-09-01,30.110000610351562,30.290000915527344,30.049999237060547,30.190000534057617,2396200.0
2017-09-05,30.06999969482422,30.450000762939453,29.979999542236328,30.40999984741211,4718600.0
2017-09-06,30.34000015258789,30.469999313354492,30.170000076293945,30.170000076293945,9305100.0
2017-09-07,31.889999389648438,31.969999313354492,31.1200008392334,31.209999084472656,10258800.0
2017-09-08,32.25,32.41999816894531,31.709999084472656,31.719999313354492,5266400.0
2017-09-11,32.9900016784668,33.02000045776367,32.66999816894531,32.72999954223633,12110000.0
2017-09-12,33.41999816894531,33.4900016784668,32.90999984741211,32.939998626708984,7552400.0
2017-09-13,32.650001525878906,33.06999969482422,32.45000076293945,33.029998779296875,6585900.0
2017-09-14,32.619998931884766,32.75,32.5099983215332,32.529998779296875,3600600.0
2017-09-15,32.529998779296875,32.709999084472656,32.4900016784668,32.70000076293945,3100700.0
2017-09-18,32.41999816894531,32.5,32.2400016784668,32.459999084472656,4573000.0
2017-09-19,32.66999816894531,32.83000183105469,32.61000061035156,32.7400016784668,4386900.0
2017-09-20,32.93000030517578,32.95000076293945,32.59000015258789,32.689998626708984,8170400.0
2017-09-21,32.810001373291016,32.95000076293945,32.7599983215332,32.90999984741211,3112300.0
2017-09-22,33.95000076293945,34.06999969482422,33.66999816894531,33.79999923706055,10233400.0
2017-09-25,34.0,34.02000045776367,33.619998931884766,33.63999938964844,6183500.0
2017-09-26,33.349998474121094,33.61000061035156,33.22999954223633,33.470001220703125,5092100.0
2017-09-27,33.310001373291016,33.52000045776367,33.029998779296875,33.060001373291016,4395500.0
2017-09-28,33.47999954223633,33.65999984741211,33.43000030517578,33.56999969482422,2653200.0
2017-09-29,33.880001068115234,33.90999984741211,33.59000015258789,33.619998931884766,2471600.0
2017-10-02,34.27000045776367,34.349998474121094,33.849998474121094,33.849998474121094,5145500.0
2017-10-03,34.2599983215332,34.33000183105469,34.060001373291016,34.08000183105469,3938300.0
2017-10-04,34.349998474121094,34.400001525878906,34.209999084472656,34.27000045776367,2221400.0
2017-10-05,34.22999954223633,34.22999954223633,33.97999954223633,34.060001373291016,4724000.0
2017-10-06,34.2599983215332,34.27000045776367,34.0099983215332,34.02000045776367,2973600.0
2017-10-09,34.47999954223633,34.540000915527344,34.189998626708984,34.380001068115234,2553900.0
2017-10-10,34.630001068115234,34.7400016784668,34.400001525878906,34.40999984741211,3685300.0
2017-10-11,34.59000015258789,34.779998779296875,34.40999984741211,34.59000015258789,2771000.0
2017-10-12,34.529998779296875,34.619998931884766,34.459999084472656,34.4900016784668,5071700.0
2017-10-13,34.61000061035156,34.779998779296875,34.54999923706055,34.70000076293945,2864900.0
2017-10-16,34.650001525878906,34.939998626708984,34.61000061035156,34.90999984741211,3489300.0
2017-10-17,34.779998779296875,34.88999938964844,34.4900016784668,34.58000183105469,6444500.0
2017-10-18,34.650001525878906,34.810001373291016,34.599998474121094,34.65999984741211,3782700.0
2017-10-19,34.709999084472656,34.810001373291016,34.52000045776367,34.630001068115234,2443700.0
2017-10-20,34.619998931884766,34.810001373291016,34.529998779296875,34.77000045776367,2302000.0
2017-10-23,34.38999938964844,34.709999084472656,34.349998474121094,34.56999969482422,2575000.0
2017-10-24,34.209999084472656,34.25,33.84000015258789,34.130001068115234,4621500.0
2017-10-25,34.119998931884766,34.5,33.97999954223633,34.33000183105469,3225000.0
2017-10-26,33.529998779296875,34.04999923706055,33.349998474121094,34.02000045776367,3635100.0
2017-10-27,33.4900016784668,33.66999816894531,33.400001525878906,33.58000183105469,2532200.0
2017-10-30,33.77000045776367,33.900001525878906,33.52000045776367,33.59000015258789,2903700.0
2017-10-31,34.5,34.5099983215332,33.7599983215332,34.11000061035156,5030900.0
2017-11-01,34.560001373291016,34.790000915527344,34.47999954223633,34.5,3976200.0
2017-11-02,34.11000061035156,34.369998931884766,34.029998779296875,34.290000915527344,3234400.0
2017-11-03,34.47999954223633,34.540000915527344,34.18000030517578,34.209999084472656,2923800.0
2017-11-06,34.220001220703125,34.349998474121094,34.119998931884766,34.33000183105469,3390600.0
2017-11-07,33.61000061035156,33.70000076293945,33.380001068115234,33.61000061035156,4409500.0
2017-11-08,33.33000183105469,33.40999984741211,33.06999969482422,33.2400016784668,4434800.0
2017-11-09,33.11000061035156,33.31999969482422,32.93000030517578,33.290000915527344,3738600.0
2017-11-10,32.90999984741211,33.099998474121094,32.61000061035156,32.689998626708984,4922400.0
2017-11-13,32.90999984741211,32.939998626708984,32.75,32.849998474121094,2416200.0
2017-11-14,33.25,33.2599983215332,32.66999816894531,32.720001220703125,2914200.0
2017-11-15,33.38999938964844,33.47999954223633,33.34000015258789,33.38999938964844,2211700.0
2017-11-16,33.52000045776367,33.689998626708984,33.5,33.59000015258789,1991200.0
2017-11-17,33.459999084472656,33.4900016784668,33.279998779296875,33.290000915527344,2467500.0
2017-11-20,33.380001068115234,33.58000183105469,33.29999923706055,33.5099983215332,1894100.0
2017-11-21,33.72999954223633,33.91999816894531,33.4900016784668,33.5,1358500.0
2017-11-22,33.83000183105469,34.040000915527344,33.689998626708984,34.0,1277200.0
2017-11-24,33.84000015258789,33.90999984741211,33.63999938964844,33.77000045776367,955900.0
2017-11-27,33.68000030517578,34.08000183105469,33.630001068115234,34.060001373291016,1644700.0
2017-11-28,33.52000045776367,33.59000015258789,33.380001068115234,33.529998779296875,3352500.0
2017-11-29,33.31999969482422,33.61000061035156,33.27000045776367,33.560001373291016,3594800.0
2017-11-30,32.869998931884766,33.130001068115234,32.70000076293945,32.93000030517578,4315600.0
2017-12-01,32.849998474121094,33.119998931884766,32.619998931884766,32.79999923706055,3306600.0
2017-12-04,32.16999816894531,33.0,32.15999984741211,32.959999084472656,3113600.0
2017-12-05,32.20000076293945,32.380001068115234,32.099998474121094,32.119998931884766,3356300.0
2017-12-06,32.09000015258789,32.310001373291016,31.989999771118164,32.119998931884766,2676000.0
2017-12-07,32.220001220703125,32.33000183105469,32.06999969482422,32.11000061035156,3479900.0
2017-12-08,32.7400016784668,32.779998779296875,32.38999938964844,32.470001220703125,2421200.0
2017-12-11,33.119998931884766,33.220001220703125,32.79999923706055,32.849998474121094,3937900.0
2017-12-12,33.41999816894531,33.4900016784668,33.279998779296875,33.34000015258789,2216800.0
2017-12-13,33.56999969482422,33.65999984741211,33.29999923706055,33.34000015258789,4972900.0
2017-12-14,33.290000915527344,33.599998474121094,33.189998626708984,33.5,3176000.0
2017-12-15,33.130001068115234,33.150001525878906,32.880001068115234,32.939998626708984,2256400.0
2017-12-18,33.34000015258789,33.54999923706055,33.27000045776367,33.29999923706055,1656400.0
2017-12-19,33.150001525878906,33.36000061035156,33.060001373291016,33.22999954223633,1858000.0
2017-12-20,33.0099983215332,33.34000015258789,32.939998626708984,33.33000183105469,1509000.0
2017-12-21,33.439998626708984,33.52000045776367,33.16999816894531,33.290000915527344,4171000.0
2017-12-22,33.61000061035156,33.7400016784668,33.400001525878906,33.54999923706055,2948900.0
2017-12-26,33.650001525878906,33.849998474121094,33.45000076293945,33.45000076293945,1712500.0
2017-12-27,33.720001220703125,33.79999923706055,33.599998474121094,33.779998779296875,2566900.0
2017-12-28,34.11000061035156,34.20000076293945,33.959999084472656,33.97999954223633,2445100.0
2017-12-29,34.70000076293945,34.95000076293945,34.630001068115234,34.77000045776367,4096800.0
2018-01-02,35.380001068115234,35.439998626708984,34.95000076293945,35.2400016784668,6107400.0
2018-01-03,35.45000076293945,35.5099983215332,35.15999984741211,35.220001220703125,4195400.0
2018-01-04,35.5,35.599998474121094,35.279998779296875,35.5099983215332,3870900.0
2018-01-05,35.869998931884766,35.91999816894531,35.5,35.58000183105469,3336000.0
2018-01-08,35.619998931884766,35.77000045776367,35.41999816894531,35.720001220703125,1826300.0
2018-01-09,35.470001220703125,35.599998474121094,35.36000061035156,35.47999954223633,1761100.0
2018-01-10,35.27000045776367,35.349998474121094,35.0099983215332,35.119998931884766,2150100.0
2018-01-11,35.400001525878906,35.439998626708984,35.08000183105469,35.130001068115234,2762400.0
2018-01-12,35.650001525878906,35.77000045776367,35.52000045776367,35.59000015258789,3017700.0
2018-01-16,34.9900016784668,35.52000045776367,34.97999954223633,35.47999954223633,4756500.0
2018-01-17,35.08000183105469,35.2400016784668,34.9900016784668,35.13999938964844,2844600.0
2018-01-18,35.06999969482422,35.13999938964844,34.91999816894531,35.040000915527344,3102500.0
2018-01-19,35.439998626708984,35.58000183105469,35.34000015258789,35.56999969482422,2527100.0
2018-01-22,35.939998626708984,35.95000076293945,35.619998931884766,35.650001525878906,2277100.0
2018-01-23,36.06999969482422,36.27000045776367,36.0,36.04999923706055,3529600.0
2018-01-24,35.86000061035156,36.04999923706055,35.75,35.849998474121094,5419300.0
2018-01-25,36.150001525878906,36.5099983215332,35.9900016784668,36.4900016784668,3579400.0
2018-01-26,36.630001068115234,36.70000076293945,36.5,36.66999816894531,5028800.0
2018-01-29,36.220001220703125,36.369998931884766,36.13999938964844,36.369998931884766,3680700.0
2018-01-30,35.75,36.13999938964844,35.61000061035156,36.08000183105469,3901500.0
2018-01-31,35.060001373291016,35.61000061035156,34.939998626708984,35.61000061035156,4888100.0
2018-02-01,35.13999938964844,35.38999938964844,34.939998626708984,35.150001525878906,3930400.0
2018-02-02,35.900001525878906,36.290000915527344,35.439998626708984,35.66999816894531,7475900.0
2018-02-05,33.779998779296875,35.33000183105469,33.66999816894531,35.310001373291016,8558500.0
2018-02-06,34.29999923706055,34.369998931884766,33.25,33.349998474121094,10560000.0
2018-02-07,33.900001525878906,34.25,33.59000015258789,33.619998931884766,6619600.0
2018-02-08,34.099998474121094,34.7599983215332,34.0099983215332,34.41999816894531,8095400.0
2018-02-09,33.61000061035156,33.79999923706055,32.849998474121094,33.709999084472656,8803400.0
2018-02-12,34.09000015258789,34.34000015258789,33.790000915527344,33.790000915527344,4868800.0
2018-02-13,34.060001373291016,34.2599983215332,33.97999954223633,34.20000076293945,2671100.0
2018-02-14,34.439998626708984,34.470001220703125,33.81999969482422,33.849998474121094,4727600.0
2018-02-15,34.02000045776367,34.060001373291016,33.58000183105469,33.86000061035156,3489300.0
2018-02-16,33.93000030517578,34.11000061035156,33.61000061035156,33.61000061035156,4257000.0
2018-02-20,33.63999938964844,33.77000045776367,33.47999954223633,33.529998779296875,5542500.0
2018-02-21,33.83000183105469,34.540000915527344,33.599998474121094,33.619998931884766,4971700.0
2018-02-22,33.689998626708984,34.029998779296875,33.59000015258789,33.93000030517578,2593100.0
2018-02-23,34.0099983215332,34.029998779296875,33.58000183105469,33.720001220703125,2803900.0
2018-02-26,34.189998626708984,34.2599983215332,34.0,34.029998779296875,2739600.0
2018-02-27,33.849998474121094,34.04999923706055,33.779998779296875,33.970001220703125,1982800.0
2018-02-28,33.189998626708984,33.90999984741211,33.18000030517578,33.900001525878906,3592400.0
2018-03-01,32.970001220703125,33.400001525878906,32.689998626708984,33.34000015258789,4684400.0
2018-03-02,33.15999984741211,33.349998474121094,33.04999923706055,33.08000183105469,6761400.0
2018-03-05,33.900001525878906,33.959999084472656,33.33000183105469,33.380001068115234,3889000.0
2018-03-06,33.779998779296875,34.130001068115234,33.65999984741211,34.099998474121094,3072700.0
2018-03-07,33.709999084472656,33.7599983215332,33.459999084472656,33.59000015258789,1528700.0
2018-03-08,33.779998779296875,34.04999923706055,33.689998626708984,33.79999923706055,1913700.0
2018-03-09,33.790000915527344,33.880001068115234,33.65999984741211,33.7400016784668,2299900.0
2018-03-12,33.849998474121094,34.04999923706055,33.77000045776367,33.97999954223633,2527600.0
2018-03-13,33.81999969482422,34.11000061035156,33.810001373291016,33.959999084472656,4037200.0
2018-03-14,33.84000015258789,34.099998474121094,33.650001525878906,33.86000061035156,2721400.0
2018-03-15,33.81999969482422,34.189998626708984,33.75,34.13999938964844,2193600.0
2018-03-16,34.59000015258789,34.619998931884766,34.119998931884766,34.13999938964844,4318200.0
2018-03-19,34.56999969482422,34.869998931884766,34.369998931884766,34.83000183105469,6252400.0
2018-03-20,34.77000045776367,34.86000061035156,34.5099983215332,34.66999816894531,3495300.0
2018-03-21,34.61000061035156,34.83000183105469,34.58000183105469,34.75,2619400.0
2018-03-22,34.470001220703125,34.720001220703125,34.400001525878906,34.43000030517578,3683700.0
2018-03-23,34.16999816894531,34.5099983215332,34.11000061035156,34.369998931884766,3967100.0
2018-03-26,34.7599983215332,34.939998626708984,34.290000915527344,34.869998931884766,3749600.0
2018-03-27,34.66999816894531,35.16999816894531,34.63999938964844,34.88999938964844,3938000.0
2018-03-28,35.130001068115234,35.529998779296875,34.9900016784668,35.0099983215332,5121700.0
2018-03-29,34.970001220703125,35.18000030517578,34.77000045776367,34.91999816894531,4010000.0
2018-04-02,34.689998626708984,35.18000030517578,34.47999954223633,34.88999938964844,3709200.0
2018-04-03,35.220001220703125,35.349998474121094,34.93000030517578,35.2599983215332,4806100.0
2018-04-04,35.220001220703125,35.2599983215332,34.720001220703125,34.77000045776367,3138800.0
2018-04-05,35.349998474121094,35.709999084472656,35.11000061035156,35.130001068115234,3742400.0
2018-04-06,35.41999816894531,35.900001525878906,35.2400016784668,35.59000015258789,4298700.0
2018-04-09,35.900001525878906,36.029998779296875,35.650001525878906,35.7599983215332,4310400.0
2018-04-10,36.689998626708984,36.75,36.15999984741211,36.29999923706055,6668300.0
2018-04-11,36.439998626708984,36.599998474121094,36.33000183105469,36.400001525878906,5384400.0
2018-04-12,36.36000061035156,36.560001373291016,36.36000061035156,36.41999816894531,3596700.0
2018-04-13,36.31999969482422,36.380001068115234,36.20000076293945,36.31999969482422,3158000.0
2018-04-16,35.75,36.029998779296875,35.47999954223633,35.970001220703125,4385000.0
2018-04-17,35.86000061035156,35.900001525878906,35.70000076293945,35.75,3080400.0
2018-04-18,35.97999954223633,36.02000045776367,35.75,35.849998474121094,2801100.0
2018-04-19,35.400001525878906,36.040000915527344,35.36000061035156,35.81999969482422,9807000.0
2018-04-20,35.34000015258789,35.5,35.279998779296875,35.40999984741211,2488500.0
2018-04-23,35.52000045776367,35.58000183105469,35.38999938964844,35.58000183105469,2833400.0
2018-04-24,35.119998931884766,35.459999084472656,35.0099983215332,35.369998931884766,3621800.0
2018-04-25,35.290000915527344,35.369998931884766,34.88999938964844,35.18000030517578,3351200.0
2018-04-26,35.29999923706055,35.5,35.2400016784668,35.380001068115234,2841200.0
2018-04-27,35.59000015258789,35.650001525878906,35.279998779296875,35.369998931884766,3070800.0
2018-04-30,35.529998779296875,35.810001373291016,35.470001220703125,35.52000045776367,3082800.0
2018-05-01,36.13999938964844,36.150001525878906,35.4900016784668,35.689998626708984,6419000.0
2018-05-02,35.540000915527344,35.9900016784668,35.5099983215332,35.83000183105469,5403400.0
2018-05-03,35.81999969482422,35.93000030517578,35.52000045776367,35.810001373291016,4985100.0
2018-05-04,35.58000183105469,35.75,35.400001525878906,35.5099983215332,5477500.0
2018-05-07,35.970001220703125,36.09000015258789,35.689998626708984,35.77000045776367,3168700.0
2018-05-08,35.65999984741211,35.959999084472656,35.47999954223633,35.810001373291016,4682700.0
2018-05-09,36.15999984741211,36.349998474121094,35.61000061035156,35.68000030517578,3930900.0
2018-05-10,36.0099983215332,36.18000030517578,35.88999938964844,36.0099983215332,2629600.0
2018-05-11,36.400001525878906,36.5,35.9900016784668,36.25,3441000.0
2018-05-14,36.41999816894531,36.52000045776367,36.33000183105469,36.459999084472656,3362400.0
2018-05-15,36.2400016784668,36.369998931884766,35.959999084472656,36.119998931884766,4401400.0
2018-05-16,36.5,36.59000015258789,36.34000015258789,36.47999954223633,3442400.0
2018-05-17,36.439998626708984,36.7400016784668,36.18000030517578,36.630001068115234,5134500.0
2018-05-18,36.33000183105469,36.66999816894531,35.41999816894531,35.43000030517578,5758500.0
2018-05-21,36.790000915527344,37.0099983215332,36.61000061035156,36.88999938964844,8240800.0
2018-05-22,37.04999923706055,37.29999923706055,36.81999969482422,37.119998931884766,7644100.0
2018-05-23,36.84000015258789,36.90999984741211,36.68000030517578,36.83000183105469,4918300.0
2018-05-24,36.880001068115234,37.08000183105469,36.77000045776367,37.0099983215332,3520200.0
2018-05-25,37.040000915527344,37.150001525878906,36.7400016784668,36.81999969482422,5445200.0
2018-05-29,36.380001068115234,36.540000915527344,36.279998779296875,36.439998626708984,2745100.0
2018-05-30,36.86000061035156,37.09000015258789,36.58000183105469,36.619998931884766,2470700.0
2018-05-31,37.029998779296875,37.16999816894531,36.63999938964844,37.0,5900300.0
2018-06-01,36.810001373291016,36.86000061035156,36.47999954223633,36.720001220703125,2730500.0
2018-06-04,36.75,37.060001373291016,36.56999969482422,37.02000045776367,2193400.0
2018-06-05,36.470001220703125,36.68000030517578,36.380001068115234,36.65999984741211,1537100.0
2018-06-06,36.61000061035156,36.72999954223633,36.43000030517578,36.529998779296875,2738500.0
2018-06-07,36.36000061035156,36.65999984741211,36.279998779296875,36.63999938964844,2039900.0
2018-06-08,36.41999816894531,36.540000915527344,36.29999923706055,36.43000030517578,2640200.0
2018-06-11,36.369998931884766,36.58000183105469,36.22999954223633,36.34000015258789,1601700.0
2018-06-12,36.15999984741211,36.47999954223633,36.13999938964844,36.290000915527344,2377700.0
2018-06-13,36.18000030517578,36.439998626708984,36.029998779296875,36.40999984741211,2476500.0
2018-06-14,36.47999954223633,36.959999084472656,36.41999816894531,36.689998626708984,2870600.0
2018-06-15,36.40999984741211,36.5099983215332,36.2400016784668,36.45000076293945,2072000.0
2018-06-18,36.099998474121094,36.15999984741211,35.97999954223633,36.08000183105469,1900700.0
2018-06-19,35.939998626708984,35.939998626708984,35.630001068115234,35.720001220703125,1991800.0
2018-06-20,36.130001068115234,36.16999816894531,35.939998626708984,36.130001068115234,1731600.0
2018-06-21,35.150001525878906,35.65999984741211,34.91999816894531,35.61000061035156,5349000.0
2018-06-22,35.060001373291016,35.15999984741211,34.95000076293945,35.029998779296875,5372800.0
2018-06-25,34.970001220703125,35.310001373291016,34.81999969482422,35.2599983215332,2818200.0
2018-06-26,34.880001068115234,35.18000030517578,34.81999969482422,35.18000030517578,5032200.0
2018-06-27,34.54999923706055,34.9900016784668,34.470001220703125,34.779998779296875,5176100.0
2018-06-28,34.900001525878906,34.93000030517578,34.380001068115234,34.43000030517578,2941300.0
2018-06-29,35.11000061035156,35.31999969482422,35.11000061035156,35.20000076293945,3455400.0
2018-07-02,34.81999969482422,34.81999969482422,34.4900016784668,34.52000045776367,4119700.0
2018-07-03,34.7599983215332,34.97999954223633,34.709999084472656,34.83000183105469,1909600.0
2018-07-05,34.93000030517578,34.9900016784668,34.400001525878906,34.400001525878906,3715700.0
2018-07-06,35.18000030517578,35.2599983215332,34.83000183105469,34.900001525878906,2736100.0
2018-07-09,35.36000061035156,35.43000030517578,35.150001525878906,35.31999969482422,2062500.0
2018-07-10,35.599998474121094,35.77000045776367,35.470001220703125,35.720001220703125,2407800.0
2018-07-11,35.439998626708984,35.459999084472656,35.25,35.33000183105469,2717600.0
2018-07-12,36.959999084472656,36.9900016784668,36.2400016784668,36.279998779296875,8103200.0
2018-07-13,37.15999984741211,37.18000030517578,36.70000076293945,36.709999084472656,5218800.0
2018-07-16,36.65999984741211,36.849998474121094,36.58000183105469,36.72999954223633,3288200.0
2018-07-17,37.16999816894531,37.22999954223633,36.810001373291016,36.869998931884766,3201700.0
2018-07-18,37.33000183105469,37.369998931884766,36.970001220703125,37.15999984741211,3626600.0
2018-07-19,37.029998779296875,37.349998474121094,36.959999084472656,37.2599983215332,2809000.0
2018-07-20,37.16999816894531,37.369998931884766,36.959999084472656,36.9900016784668,2004700.0
2018-07-23,37.15999984741211,37.310001373291016,37.099998474121094,37.15999984741211,1739700.0
2018-07-24,37.41999816894531,37.52000045776367,37.150001525878906,37.189998626708984,1748700.0
2018-07-25,37.439998626708984,37.470001220703125,37.04999923706055,37.060001373291016,2712200.0
2018-07-26,38.150001525878906,38.72999954223633,37.900001525878906,37.959999084472656,6361300.0
2018-07-27,38.22999954223633,38.33000183105469,37.90999984741211,38.27000045776367,5824600.0
2018-07-30,38.4900016784668,38.70000076293945,38.310001373291016,38.33000183105469,5274900.0
2018-07-31,39.130001068115234,39.25,38.810001373291016,38.83000183105469,6709700.0
2018-08-01,38.75,38.869998931884766,38.599998474121094,38.689998626708984,3860500.0
2018-08-02,38.7400016784668,38.7599983215332,38.18000030517578,38.18000030517578,4556800.0
2018-08-03,38.65999984741211,38.7599983215332,38.36000061035156,38.36000061035156,4095400.0
2018-08-06,38.279998779296875,38.380001068115234,37.939998626708984,37.939998626708984,3278000.0
2018-08-07,38.869998931884766,39.27000045776367,38.869998931884766,39.2400016784668,3970000.0
2018-08-08,39.25,39.279998779296875,38.83000183105469,38.97999954223633,2863500.0
2018-08-09,39.61000061035156,39.7599983215332,39.4900016784668,39.75,6829400.0
2018-08-10,39.380001068115234,39.720001220703125,39.310001373291016,39.400001525878906,5708400.0
2018-08-13,39.02000045776367,39.439998626708984,38.97999954223633,39.380001068115234,3009200.0
2018-08-14,38.97999954223633,39.119998931884766,38.86000061035156,38.900001525878906,4422400.0
2018-08-15,38.45000076293945,38.63999938964844,38.16999816894531,38.630001068115234,6109000.0
2018-08-16,37.959999084472656,38.40999984741211,37.849998474121094,38.33000183105469,6798400.0
2018-08-17,38.119998931884766,38.380001068115234,38.06999969482422,38.290000915527344,8235400.0
2018-08-20,38.849998474121094,38.939998626708984,38.58000183105469,38.599998474121094,6166000.0
2018-08-21,38.7599983215332,39.08000183105469,38.720001220703125,39.08000183105469,4979100.0
2018-08-22,38.65999984741211,38.95000076293945,38.599998474121094,38.95000076293945,2311200.0
2018-08-23,38.11000061035156,38.709999084472656,38.099998474121094,38.709999084472656,3232800.0
2018-08-24,38.29999923706055,38.5099983215332,38.25,38.5,3087100.0
2018-08-27,38.599998474121094,38.65999984741211,38.31999969482422,38.65999984741211,3447800.0
2018-08-28,38.650001525878906,38.79999923706055,38.4900016784668,38.54999923706055,2828900.0
2018-08-29,38.81999969482422,38.849998474121094,38.529998779296875,38.7599983215332,2995400.0
2018-08-30,38.91999816894531,39.0099983215332,38.63999938964844,38.7400016784668,2822300.0
2018-08-31,38.34000015258789,38.41999816894531,38.150001525878906,38.20000076293945,3605600.0
2018-09-04,37.81999969482422,37.95000076293945,37.70000076293945,37.83000183105469,3053200.0
2018-09-05,37.43000030517578,37.77000045776367,37.36000061035156,37.619998931884766,2678300.0
2018-09-06,37.06999969482422,37.29999923706055,36.880001068115234,37.189998626708984,2252300.0
2018-09-07,37.18000030517578,37.2400016784668,36.939998626708984,36.95000076293945,2167200.0
2018-09-10,37.75,37.9900016784668,37.599998474121094,37.83000183105469,3072800.0
2018-09-11,37.970001220703125,38.0,37.65999984741211,37.869998931884766,3783800.0
2018-09-12,37.88999938964844,37.939998626708984,37.709999084472656,37.88999938964844,7607100.0
2018-09-13,37.630001068115234,37.689998626708984,37.279998779296875,37.63999938964844,5416000.0
2018-09-14,37.45000076293945,37.58000183105469,37.27000045776367,37.369998931884766,3847800.0
2018-09-17,37.560001373291016,37.68000030517578,37.369998931884766,37.41999816894531,3833900.0
2018-09-18,37.4900016784668,37.599998474121094,37.279998779296875,37.279998779296875,3625400.0
2018-09-19,37.29999923706055,37.4900016784668,37.2400016784668,37.369998931884766,2142600.0
2018-09-20,37.720001220703125,37.75,37.43000030517578,37.45000076293945,1839100.0
2018-09-21,37.68000030517578,37.77000045776367,37.43000030517578,37.459999084472656,1705200.0
2018-09-24,37.849998474121094,37.90999984741211,37.70000076293945,37.70000076293945,2143300.0
2018-09-25,38.689998626708984,38.810001373291016,38.380001068115234,38.400001525878906,6051500.0
2018-09-26,39.08000183105469,39.2599983215332,39.0099983215332,39.029998779296875,6031900.0
2018-09-27,39.720001220703125,39.72999954223633,39.349998474121094,39.41999816894531,5442400.0
2018-09-28,39.56999969482422,39.7400016784668,39.43000030517578,39.5,3611000.0
2018-10-01,39.5,39.79999923706055,39.470001220703125,39.59000015258789,2543500.0
2018-10-02,39.72999954223633,39.75,39.29999923706055,39.45000076293945,1868200.0
2018-10-03,40.08000183105469,40.15999984741211,39.91999816894531,39.970001220703125,6248900.0
2018-10-04,39.5099983215332,39.88999938964844,39.20000076293945,39.720001220703125,4986500.0
2018-10-05,39.060001373291016,39.34000015258789,38.880001068115234,38.970001220703125,3303400.0
2018-10-08,38.349998474121094,38.5099983215332,38.11000061035156,38.38999938964844,2906300.0
2018-10-09,38.279998779296875,38.38999938964844,37.619998931884766,37.619998931884766,3946400.0
2018-10-10,38.04999923706055,38.47999954223633,38.04999923706055,38.400001525878906,3227800.0
2018-10-11,37.63999938964844,38.130001068115234,37.40999984741211,38.11000061035156,6067200.0
2018-10-12,37.150001525878906,37.54999923706055,36.880001068115234,37.43000030517578,3687000.0
2018-10-15,37.470001220703125,37.599998474121094,37.2400016784668,37.38999938964844,3034700.0
2018-10-16,39.08000183105469,39.16999816894531,38.29999923706055,38.380001068115234,7622100.0
2018-10-17,39.290000915527344,39.43000030517578,38.810001373291016,39.36000061035156,4895200.0
2018-10-18,38.95000076293945,39.20000076293945,38.709999084472656,39.11000061035156,5896100.0
2018-10-19,39.209999084472656,39.5099983215332,39.09000015258789,39.33000183105469,3574900.0
2018-10-22,39.4900016784668,39.720001220703125,39.27000045776367,39.66999816894531,4488600.0
2018-10-23,39.59000015258789,39.7599983215332,39.029998779296875,39.15999984741211,4603400.0
2018-10-24,37.86000061035156,39.41999816894531,37.790000915527344,39.41999816894531,5809500.0
2018-10-25,37.779998779296875,38.06999969482422,36.66999816894531,36.93000030517578,5385300.0
2018-10-26,37.900001525878906,38.130001068115234,36.939998626708984,37.220001220703125,3960300.0
2018-10-29,38.0,38.5099983215332,37.709999084472656,38.459999084472656,7780900.0
2018-10-30,38.45000076293945,38.54999923706055,38.02000045776367,38.09000015258789,4884100.0
2018-10-31,38.779998779296875,39.41999816894531,38.709999084472656,39.369998931884766,4638500.0
2018-11-01,38.5099983215332,38.7599983215332,38.16999816894531,38.470001220703125,2853700.0
2018-11-02,37.849998474121094,38.43000030517578,37.630001068115234,38.22999954223633,3369200.0
2018-11-05,38.9900016784668,39.209999084472656,38.68000030517578,38.720001220703125,4129000.0
2018-11-06,38.36000061035156,38.40999984741211,37.66999816894531,38.369998931884766,2778700.0
2018-11-07,39.209999084472656,39.2400016784668,38.70000076293945,38.849998474121094,3950600.0
2018-11-08,40.650001525878906,41.279998779296875,39.93000030517578,39.970001220703125,5475600.0
2018-11-09,40.970001220703125,41.040000915527344,40.5,41.0099983215332,5144700.0
2018-11-12,40.90999984741211,41.38999938964844,40.2599983215332,41.189998626708984,4398100.0
2018-11-13,41.4900016784668,41.779998779296875,41.349998474121094,41.5099983215332,9200700.0
2018-11-14,41.400001525878906,41.72999954223633,41.279998779296875,41.59000015258789,5425000.0
2018-11-15,41.400001525878906,41.40999984741211,40.75,41.310001373291016,6780000.0
2018-11-16,40.66999816894531,40.709999084472656,39.939998626708984,39.95000076293945,7069200.0
2018-11-19,40.79999923706055,40.939998626708984,40.099998474121094,40.45000076293945,6167500.0
2018-11-20,40.34000015258789,40.97999954223633,40.27000045776367,40.599998474121094,4330000.0
2018-11-21,40.22999954223633,40.40999984741211,40.060001373291016,40.18000030517578,1771000.0
2018-11-23,40.20000076293945,40.40999984741211,39.7400016784668,39.7400016784668,2185400.0
2018-11-26,40.09000015258789,40.310001373291016,39.900001525878906,40.18000030517578,3674000.0
2018-11-27,39.900001525878906,39.91999816894531,39.25,39.5,5834400.0
2018-11-28,40.119998931884766,40.13999938964844,39.619998931884766,39.75,5109000.0
2018-11-29,40.209999084472656,40.45000076293945,39.88999938964844,39.97999954223633,4519000.0
2018-11-30,39.81999969482422,40.13999938964844,39.66999816894531,39.90999984741211,4478900.0
2018-12-03,39.560001373291016,40.0,39.43000030517578,39.95000076293945,6550400.0
2018-12-04,39.869998931884766,40.349998474121094,39.72999954223633,39.939998626708984,5955700.0
2018-12-06,38.869998931884766,39.0,38.43000030517578,38.66999816894531,5609400.0
2018-12-07,38.18000030517578,38.709999084472656,38.119998931884766,38.4900016784668,3825900.0
2018-12-10,38.40999984741211,38.86000061035156,38.130001068115234,38.86000061035156,6815800.0
2018-12-11,38.65999984741211,39.310001373291016,38.45000076293945,39.13999938964844,6533300.0
2018-12-12,38.90999984741211,39.310001373291016,38.88999938964844,38.90999984741211,4978200.0
2018-12-13,39.2400016784668,39.5,39.029998779296875,39.2599983215332,2060400.0
2018-12-14,39.150001525878906,39.209999084472656,38.90999984741211,39.20000076293945,4628400.0
2018-12-17,38.349998474121094,39.279998779296875,38.16999816894531,39.20000076293945,4360600.0
2018-12-18,38.22999954223633,38.59000015258789,38.06999969482422,38.470001220703125,2882100.0
2018-12-19,37.970001220703125,38.529998779296875,37.650001525878906,38.47999954223633,4191500.0
2018-12-20,38.040000915527344,38.90999984741211,37.86000061035156,38.90999984741211,4608600.0
2018-12-21,37.5099983215332,38.209999084472656,37.4900016784668,37.70000076293945,3445700.0
2018-12-24,36.86000061035156,37.869998931884766,36.849998474121094,37.869998931884766,3341300.0
2018-12-26,37.61000061035156,37.619998931884766,36.5,36.54999923706055,4502500.0
2018-12-27,37.29999923706055,37.29999923706055,36.4900016784668,36.900001525878906,6091200.0
2018-12-28,37.77000045776367,38.099998474121094,37.52000045776367,37.54999923706055,3241100.0
2018-12-31,37.97999954223633,38.13999938964844,37.810001373291016,37.81999969482422,1625600.0
2019-01-02,37.79999923706055,38.0,37.59000015258789,37.720001220703125,3594000.0
2019-01-03,38.33000183105469,38.84000015258789,38.310001373291016,38.380001068115234,5013500.0
2019-01-04,39.18000030517578,39.380001068115234,38.68000030517578,38.81999969482422,2854000.0
2019-01-07,38.779998779296875,39.13999938964844,38.70000076293945,39.0,5738700.0
2019-01-08,38.130001068115234,38.58000183105469,38.029998779296875,38.380001068115234,4697400.0
2019-01-09,37.79999923706055,38.369998931884766,37.79999923706055,38.150001525878906,6482000.0
2019-01-10,38.2599983215332,38.380001068115234,37.88999938964844,38.040000915527344,4809000.0
2019-01-11,36.95000076293945,37.7400016784668,36.88999938964844,37.66999816894531,5401000.0
2019-01-14,35.54999923706055,36.54999923706055,35.41999816894531,36.540000915527344,13875300.0
2019-01-15,36.11000061035156,36.209999084472656,35.72999954223633,35.93000030517578,10138800.0
2019-01-16,35.790000915527344,36.02000045776367,35.630001068115234,35.77000045776367,7091500.0
2019-01-17,36.290000915527344,36.349998474121094,35.95000076293945,35.97999954223633,4168300.0
2019-01-18,36.54999923706055,36.84000015258789,36.31999969482422,36.790000915527344,4366500.0
2019-01-22,36.27000045776367,36.540000915527344,36.0099983215332,36.4900016784668,7044100.0
2019-01-23,36.689998626708984,37.029998779296875,36.459999084472656,37.029998779296875,7925300.0
2019-01-24,35.790000915527344,36.279998779296875,35.689998626708984,36.2599983215332,6285400.0
2019-01-25,35.75,35.91999816894531,35.58000183105469,35.869998931884766,6896600.0
2019-01-28,35.4900016784668,35.630001068115234,35.29999923706055,35.560001373291016,3998900.0
2019-01-29,35.54999923706055,35.88999938964844,35.54999923706055,35.84000015258789,4498800.0
2019-01-30,35.95000076293945,36.16999816894531,35.70000076293945,36.08000183105469,4823500.0
2019-01-31,36.58000183105469,36.689998626708984,36.220001220703125,36.41999816894531,4978500.0
2019-02-01,36.650001525878906,36.880001068115234,36.540000915527344,36.599998474121094,3587800.0
2019-02-04,36.7599983215332,36.81999969482422,36.560001373291016,36.79999923706055,2652500.0
2019-02-05,37.0,37.2599983215332,36.88999938964844,36.900001525878906,2281600.0
2019-02-06,36.869998931884766,37.150001525878906,36.84000015258789,36.97999954223633,3083500.0
2019-02-07,36.939998626708984,37.25,36.779998779296875,37.25,3357000.0
2019-02-08,37.0099983215332,37.209999084472656,36.83000183105469,36.900001525878906,3424100.0
2019-02-11,36.68000030517578,36.869998931884766,36.54999923706055,36.79999923706055,3903900.0
2019-02-12,37.20000076293945,37.310001373291016,36.93000030517578,37.06999969482422,3729300.0
2019-02-13,36.58000183105469,37.16999816894531,36.560001373291016,36.84000015258789,4390500.0
2019-02-14,39.97999954223633,40.150001525878906,38.88999938964844,38.970001220703125,12341200.0
2019-02-15,40.91999816894531,41.0099983215332,40.209999084472656,40.290000915527344,6410200.0
2019-02-19,40.459999084472656,40.4900016784668,39.939998626708984,39.970001220703125,8070900.0
2019-02-20,40.529998779296875,40.86000061035156,40.2400016784668,40.2400016784668,7081100.0
2019-02-21,40.43000030517578,40.5,40.13999938964844,40.40999984741211,5791400.0
2019-02-22,40.939998626708984,40.9900016784668,40.40999984741211,40.439998626708984,5956300.0
2019-02-25,41.5,41.72999954223633,41.33000183105469,41.5,5982100.0
2019-02-26,41.97999954223633,42.13999938964844,41.560001373291016,41.599998474121094,4216800.0
2019-02-27,42.38999938964844,42.58000183105469,42.060001373291016,42.060001373291016,4479300.0
2019-02-28,41.58000183105469,41.650001525878906,41.130001068115234,41.16999816894531,5698500.0
2019-03-01,41.7599983215332,41.7599983215332,41.47999954223633,41.61000061035156,4590000.0
2019-03-04,41.689998626708984,41.810001373291016,41.38999938964844,41.72999954223633,3948200.0
2019-03-05,42.310001373291016,42.61000061035156,41.560001373291016,41.560001373291016,5668200.0
2019-03-06,42.029998779296875,42.38999938964844,41.93000030517578,42.36000061035156,2490000.0
2019-03-07,41.65999984741211,41.77000045776367,41.33000183105469,41.61000061035156,5283900.0
2019-03-08,41.77000045776367,41.79999923706055,41.34000015258789,41.45000076293945,4139200.0
2019-03-11,42.189998626708984,42.33000183105469,41.63999938964844,41.650001525878906,3501500.0
2019-03-12,41.849998474121094,41.959999084472656,41.63999938964844,41.63999938964844,3963400.0
2019-03-13,42.45000076293945,42.4900016784668,41.95000076293945,42.08000183105469,2973900.0
2019-03-14,42.27000045776367,42.560001373291016,42.119998931884766,42.279998779296875,3707800.0
2019-03-15,42.5099983215332,42.5099983215332,42.099998474121094,42.279998779296875,8993600.0
2019-03-18,42.58000183105469,42.7400016784668,42.43000030517578,42.52000045776367,3076200.0
2019-03-19,42.869998931884766,43.060001373291016,42.72999954223633,42.88999938964844,3209200.0
2019-03-20,43.02000045776367,43.29999923706055,42.790000915527344,43.06999969482422,3757300.0
2019-03-21,42.95000076293945,43.29999923706055,42.88999938964844,42.90999984741211,2434800.0
2019-03-22,42.59000015258789,42.86000061035156,42.41999816894531,42.45000076293945,3891200.0
2019-03-25,42.54999923706055,42.790000915527344,42.43000030517578,42.599998474121094,2971700.0
2019-03-26,42.939998626708984,43.189998626708984,42.86000061035156,43.02000045776367,3106000.0
2019-03-27,42.650001525878906,42.869998931884766,42.290000915527344,42.599998474121094,3183500.0
2019-03-28,42.97999954223633,43.2599983215332,42.84000015258789,43.150001525878906,4655900.0
2019-03-29,40.43000030517578,41.130001068115234,40.13999938964844,40.380001068115234,34782300.0
2019-04-01,41.27000045776367,41.54999923706055,40.939998626708984,41.439998626708984,8415500.0
2019-04-02,41.59000015258789,41.65999984741211,41.09000015258789,41.2400016784668,10883100.0
2019-04-03,41.09000015258789,41.279998779296875,40.810001373291016,41.20000076293945,6320000.0
2019-04-04,40.529998779296875,41.0,40.47999954223633,40.790000915527344,5580600.0
2019-04-05,40.70000076293945,40.84000015258789,40.470001220703125,40.5,5788800.0
2019-04-08,40.86000061035156,41.08000183105469,40.77000045776367,41.08000183105469,3169400.0
2019-04-09,40.689998626708984,40.84000015258789,40.5099983215332,40.779998779296875,4313100.0
2019-04-10,40.540000915527344,40.93000030517578,40.439998626708984,40.75,6619000.0
2019-04-11,39.84000015258789,40.349998474121094,39.65999984741211,40.31999969482422,4514400.0
2019-04-12,39.52000045776367,40.02000045776367,39.470001220703125,39.619998931884766,7489800.0
2019-04-15,39.810001373291016,39.880001068115234,39.630001068115234,39.7599983215332,3006100.0
2019-04-16,39.29999923706055,40.099998474121094,39.27000045776367,40.099998474121094,3334300.0
2019-04-17,38.77000045776367,39.34000015258789,38.7400016784668,39.31999969482422,4408300.0
2019-04-18,38.79999923706055,38.939998626708984,38.349998474121094,38.77000045776367,5430300.0
2019-04-22,38.75,38.900001525878906,38.560001373291016,38.779998779296875,4253500.0
2019-04-23,38.689998626708984,38.970001220703125,38.630001068115234,38.630001068115234,4812200.0
2019-04-24,38.720001220703125,38.91999816894531,38.58000183105469,38.720001220703125,3942000.0
2019-04-25,39.060001373291016,39.150001525878906,38.400001525878906,38.41999816894531,4729100.0
2019-04-26,37.9900016784668,38.09000015258789,37.65999984741211,37.84000015258789,7190400.0
2019-04-29,38.18000030517578,38.56999969482422,38.099998474121094,38.560001373291016,5518600.0
2019-04-30,37.65999984741211,38.18000030517578,36.83000183105469,38.130001068115234,8666400.0
2019-05-01,37.349998474121094,37.63999938964844,37.25,37.5099983215332,5199600.0
2019-05-02,37.619998931884766,37.84000015258789,37.459999084472656,37.630001068115234,10215000.0
2019-05-03,38.40999984741211,38.41999816894531,38.08000183105469,38.31999969482422,3217200.0
2019-05-06,38.349998474121094,38.72999954223633,37.75,37.91999816894531,3540300.0
2019-05-07,37.97999954223633,38.43000030517578,37.81999969482422,38.36000061035156,2831200.0
2019-05-08,38.29999923706055,38.59000015258789,38.27000045776367,38.470001220703125,3193500.0
2019-05-09,38.470001220703125,38.540000915527344,38.2599983215332,38.470001220703125,3578100.0
2019-05-10,37.650001525878906,38.150001525878906,37.38999938964844,38.060001373291016,8515700.0
2019-05-13,37.279998779296875,37.38999938964844,37.119998931884766,37.290000915527344,7657400.0
2019-05-14,37.81999969482422,38.0,37.63999938964844,37.779998779296875,7164800.0
2019-05-15,37.68000030517578,37.849998474121094,37.58000183105469,37.61000061035156,4570000.0
2019-05-16,37.79999923706055,38.060001373291016,37.65999984741211,37.7400016784668,2988700.0
2019-05-17,37.779998779296875,37.90999984741211,37.58000183105469,37.630001068115234,1716300.0
2019-05-20,37.540000915527344,37.650001525878906,37.33000183105469,37.34000015258789,3097000.0
2019-05-21,37.880001068115234,37.95000076293945,37.61000061035156,37.650001525878906,3438800.0
2019-05-22,38.61000061035156,38.650001525878906,37.63999938964844,37.63999938964844,2945100.0
2019-05-23,38.65999984741211,38.880001068115234,38.439998626708984,38.65999984741211,5530100.0
2019-05-24,39.02000045776367,39.31999969482422,38.900001525878906,39.0099983215332,3086600.0
2019-05-28,38.0099983215332,38.650001525878906,38.0,38.5,3807800.0
2019-05-29,37.529998779296875,37.7599983215332,37.439998626708984,37.65999984741211,3334200.0
2019-05-30,37.5099983215332,37.7400016784668,37.33000183105469,37.7400016784668,2912900.0
2019-05-31,37.380001068115234,37.439998626708984,37.119998931884766,37.130001068115234,2623000.0
2019-06-03,37.900001525878906,38.130001068115234,37.7599983215332,38.040000915527344,2409300.0
2019-06-04,38.59000015258789,38.65999984741211,38.189998626708984,38.43000030517578,3415300.0
2019-06-05,38.36000061035156,38.560001373291016,38.279998779296875,38.439998626708984,2097300.0
2019-06-06,38.83000183105469,39.13999938964844,38.72999954223633,38.810001373291016,2259500.0
2019-06-07,39.02000045776367,39.27000045776367,38.88999938964844,39.189998626708984,2070900.0
2019-06-10,39.59000015258789,39.720001220703125,39.08000183105469,39.15999984741211,2928900.0
2019-06-11,39.38999938964844,39.7400016784668,39.310001373291016,39.689998626708984,2378100.0
2019-06-12,39.93000030517578,39.9900016784668,39.52000045776367,39.52000045776367,2507300.0
2019-06-13,39.90999984741211,40.0099983215332,39.599998474121094,39.810001373291016,2020000.0
2019-06-14,39.66999816894531,39.959999084472656,39.619998931884766,39.68000030517578,1477800.0
2019-06-17,39.97999954223633,40.130001068115234,39.54999923706055,39.560001373291016,1864200.0
2019-06-18,40.95000076293945,41.029998779296875,40.5099983215332,40.59000015258789,3258500.0
2019-06-19,41.68000030517578,41.75,41.150001525878906,41.18000030517578,3027100.0
2019-06-20,41.61000061035156,42.08000183105469,41.529998779296875,41.91999816894531,3353200.0
2019-06-21,41.36000061035156,41.41999816894531,40.65999984741211,41.08000183105469,2701700.0
2019-06-24,41.4900016784668,41.63999938964844,41.310001373291016,41.529998779296875,1940000.0
2019-06-25,41.400001525878906,41.70000076293945,41.22999954223633,41.630001068115234,1382100.0
2019-06-26,40.970001220703125,41.2400016784668,40.7599983215332,41.22999954223633,1737900.0
2019-06-27,40.9900016784668,41.16999816894531,40.86000061035156,40.86000061035156,1683800.0
2019-06-28,41.279998779296875,41.4900016784668,41.099998474121094,41.4900016784668,2304800.0
2019-07-01,41.310001373291016,41.650001525878906,41.2400016784668,41.650001525878906,3032900.0
2019-07-02,41.709999084472656,41.7599983215332,41.310001373291016,41.349998474121094,2521200.0
2019-07-03,41.9900016784668,42.150001525878906,41.83000183105469,41.959999084472656,1819000.0
2019-07-05,40.939998626708984,41.66999816894531,40.900001525878906,41.619998931884766,2811700.0
2019-07-08,40.83000183105469,40.86000061035156,40.599998474121094,40.75,2090200.0
2019-07-09,40.7400016784668,40.869998931884766,40.65999984741211,40.75,1667900.0
2019-07-10,41.130001068115234,41.40999984741211,41.02000045776367,41.25,1623000.0
2019-07-11,40.45000076293945,40.93000030517578,40.20000076293945,40.91999816894531,2342500.0
2019-07-12,40.209999084472656,40.369998931884766,39.849998474121094,40.349998474121094,3229700.0
2019-07-15,40.220001220703125,40.40999984741211,40.060001373291016,40.2599983215332,2002700.0
2019-07-16,40.20000076293945,40.36000061035156,40.119998931884766,40.36000061035156,1619700.0
2019-07-17,40.34000015258789,40.59000015258789,40.29999923706055,40.33000183105469,1324400.0
2019-07-18,40.72999954223633,40.7400016784668,40.22999954223633,40.290000915527344,2728400.0
2019-07-19,40.119998931884766,40.59000015258789,40.060001373291016,40.52000045776367,3709600.0
2019-07-22,40.33000183105469,40.47999954223633,40.130001068115234,40.40999984741211,4338500.0
2019-07-23,40.58000183105469,40.88999938964844,40.459999084472656,40.65999984741211,4153100.0
2019-07-24,40.349998474121094,40.400001525878906,39.849998474121094,40.18000030517578,4281600.0
2019-07-25,42.65999984741211,43.529998779296875,42.4900016784668,42.79999923706055,10419700.0
2019-07-26,43.5099983215332,43.540000915527344,42.88999938964844,43.0099983215332,4226800.0
2019-07-29,44.38999938964844,44.7400016784668,44.34000015258789,44.560001373291016,6419700.0
2019-07-30,43.86000061035156,44.060001373291016,43.66999816894531,43.900001525878906,3475500.0
2019-07-31,43.40999984741211,43.790000915527344,42.970001220703125,43.08000183105469,2255600.0
2019-08-01,44.0,44.189998626708984,43.56999969482422,43.56999969482422,2686200.0
2019-08-02,44.279998779296875,44.439998626708984,44.0,44.400001525878906,4267500.0
2019-08-05,43.560001373291016,44.0,43.15999984741211,43.86000061035156,3823200.0
2019-08-06,43.619998931884766,43.970001220703125,43.2599983215332,43.720001220703125,3936500.0
2019-08-07,43.91999816894531,44.08000183105469,43.40999984741211,43.560001373291016,4018600.0
2019-08-08,44.13999938964844,44.36000061035156,43.779998779296875,43.95000076293945,2368900.0
2019-08-09,44.77000045776367,45.279998779296875,44.58000183105469,45.25,4127300.0
2019-08-12,44.36000061035156,44.84000015258789,44.150001525878906,44.790000915527344,2492800.0
2019-08-13,44.86000061035156,44.86000061035156,44.400001525878906,44.56999969482422,3457500.0
2019-08-14,43.810001373291016,44.68000030517578,43.79999923706055,44.41999816894531,2793400.0
2019-08-15,44.18000030517578,44.31999969482422,43.959999084472656,44.040000915527344,1919600.0
2019-08-16,44.34000015258789,44.54999923706055,43.959999084472656,44.36000061035156,1495500.0
2019-08-19,44.41999816894531,44.63999938964844,44.33000183105469,44.56999969482422,1521000.0
2019-08-20,44.619998931884766,44.939998626708984,44.47999954223633,44.88999938964844,5067900.0
2019-08-21,45.41999816894531,45.689998626708984,44.97999954223633,45.040000915527344,6007200.0
2019-08-22,45.40999984741211,45.59000015258789,45.16999816894531,45.52000045776367,4555100.0
2019-08-23,44.58000183105469,45.66999816894531,44.5,45.279998779296875,3752200.0
2019-08-26,44.83000183105469,44.97999954223633,44.470001220703125,44.97999954223633,2435000.0
2019-08-27,44.880001068115234,45.11000061035156,44.790000915527344,44.86000061035156,2333900.0
2019-08-28,44.79999923706055,44.91999816894531,44.59000015258789,44.79999923706055,2131700.0
2019-08-29,45.41999816894531,45.5099983215332,45.20000076293945,45.25,2692900.0
2019-08-30,45.029998779296875,45.31999969482422,44.81999969482422,45.130001068115234,2413600.0
2019-09-03,45.27000045776367,45.470001220703125,45.060001373291016,45.15999984741211,2263600.0
2019-09-04,45.34000015258789,45.529998779296875,45.2400016784668,45.41999816894531,1741800.0
2019-09-05,44.7599983215332,45.0,44.560001373291016,44.939998626708984,1610000.0
2019-09-06,44.7400016784668,45.06999969482422,44.72999954223633,44.86000061035156,1888700.0
2019-09-09,43.79999923706055,44.029998779296875,43.369998931884766,43.9900016784668,2821900.0
2019-09-10,43.27000045776367,43.290000915527344,42.189998626708984,42.45000076293945,4102700.0
2019-09-11,43.099998474121094,43.20000076293945,42.849998474121094,42.86000061035156,7843500.0
2019-09-12,42.900001525878906,43.09000015258789,42.72999954223633,42.849998474121094,6763500.0
2019-09-13,42.77000045776367,43.119998931884766,42.720001220703125,42.869998931884766,3658900.0
2019-09-16,42.5099983215332,43.04999923706055,42.439998626708984,43.029998779296875,2502200.0
2019-09-17,43.130001068115234,43.27000045776367,42.84000015258789,43.119998931884766,4918500.0
2019-09-18,43.56999969482422,43.720001220703125,43.349998474121094,43.380001068115234,2096200.0
2019-09-19,44.61000061035156,44.849998474121094,44.43000030517578,44.630001068115234,4153700.0
2019-09-20,45.18000030517578,45.33000183105469,44.959999084472656,45.209999084472656,4868200.0
2019-09-23,44.56999969482422,45.189998626708984,44.560001373291016,45.08000183105469,2457000.0
2019-09-24,45.16999816894531,45.56999969482422,45.02000045776367,45.34000015258789,2878400.0
2019-09-25,45.34000015258789,45.540000915527344,45.04999923706055,45.279998779296875,4193600.0
2019-09-26,45.470001220703125,46.220001220703125,45.369998931884766,45.880001068115234,4677500.0
2019-09-27,45.279998779296875,45.58000183105469,45.119998931884766,45.4900016784668,2299500.0
2019-09-30,44.56999969482422,45.15999984741211,44.529998779296875,44.779998779296875,3505100.0
2019-10-01,43.65999984741211,44.13999938964844,43.54999923706055,44.029998779296875,3077900.0
2019-10-02,42.459999084472656,42.97999954223633,42.25,42.810001373291016,3140100.0
2019-10-03,43.16999816894531,43.25,42.779998779296875,42.880001068115234,2001900.0
2019-10-04,43.310001373291016,43.52000045776367,43.130001068115234,43.36000061035156,1878400.0
2019-10-07,43.439998626708984,43.810001373291016,43.380001068115234,43.40999984741211,2254300.0
2019-10-08,43.040000915527344,43.470001220703125,42.900001525878906,43.43000030517578,3093000.0
2019-10-09,43.400001525878906,43.59000015258789,43.36000061035156,43.4900016784668,1981500.0
2019-10-10,43.599998474121094,43.79999923706055,43.15999984741211,43.20000076293945,6218200.0
2019-10-11,43.58000183105469,44.15999984741211,43.540000915527344,43.7400016784668,3842900.0
2019-10-14,43.84000015258789,44.290000915527344,43.81999969482422,43.9900016784668,2651700.0
2019-10-15,44.209999084472656,44.279998779296875,43.66999816894531,43.75,2230100.0
2019-10-16,43.790000915527344,44.029998779296875,43.630001068115234,43.9900016784668,1663000.0
2019-10-17,44.130001068115234,44.36000061035156,43.970001220703125,44.31999969482422,2431500.0
2019-10-18,43.869998931884766,44.209999084472656,43.68000030517578,44.18000030517578,1650700.0
2019-10-21,43.720001220703125,43.900001525878906,43.650001525878906,43.869998931884766,2389900.0
2019-10-22,43.91999816894531,44.470001220703125,43.88999938964844,44.220001220703125,2657000.0
2019-10-23,44.689998626708984,44.7400016784668,44.279998779296875,44.5099983215332,3684600.0
2019-10-24,47.25,47.310001373291016,46.36000061035156,46.47999954223633,6002800.0
2019-10-25,47.66999816894531,47.720001220703125,47.11000061035156,47.41999816894531,2669400.0
2019-10-28,47.75,49.0,47.59000015258789,47.689998626708984,4679800.0
2019-10-29,47.59000015258789,47.810001373291016,47.13999938964844,47.41999816894531,2264200.0
2019-10-30,49.02000045776367,49.04999923706055,48.220001220703125,48.470001220703125,3751100.0
2019-10-31,49.029998779296875,49.060001373291016,48.22999954223633,48.369998931884766,5668200.0
2019-11-01,48.38999938964844,49.220001220703125,48.27000045776367,49.209999084472656,2804100.0
2019-11-04,48.11000061035156,48.54999923706055,48.04999923706055,48.52000045776367,2324000.0
2019-11-05,47.20000076293945,47.77000045776367,47.08000183105469,47.70000076293945,3638300.0
2019-11-06,47.34000015258789,47.45000076293945,47.13999938964844,47.189998626708984,4024500.0
2019-11-07,46.79999923706055,47.130001068115234,46.720001220703125,47.099998474121094,3143500.0
2019-11-08,47.2599983215332,47.630001068115234,46.310001373291016,46.52000045776367,5334000.0
2019-11-11,46.880001068115234,46.97999954223633,46.38999938964844,46.400001525878906,1957300.0
2019-11-12,47.08000183105469,47.279998779296875,46.93000030517578,46.97999954223633,2533500.0
2019-11-13,47.81999969482422,47.970001220703125,47.45000076293945,47.58000183105469,2009400.0
2019-11-14,47.369998931884766,47.5099983215332,47.11000061035156,47.45000076293945,1498700.0
2019-11-15,47.439998626708984,47.529998779296875,46.810001373291016,46.83000183105469,2267000.0
2019-11-18,47.939998626708984,48.150001525878906,47.779998779296875,47.9900016784668,1860500.0
2019-11-19,47.66999816894531,48.029998779296875,47.529998779296875,48.02000045776367,2105200.0
2019-11-20,47.0099983215332,47.36000061035156,46.91999816894531,47.119998931884766,2265900.0
2019-11-21,47.61000061035156,47.869998931884766,46.66999816894531,46.77000045776367,2394800.0
2019-11-22,47.970001220703125,48.38999938964844,47.810001373291016,48.310001373291016,2008700.0
2019-11-25,48.77000045776367,48.93000030517578,48.599998474121094,48.779998779296875,2647000.0
2019-11-26,48.7599983215332,48.83000183105469,48.619998931884766,48.72999954223633,1613200.0
2019-11-27,48.77000045776367,49.0,48.45000076293945,48.459999084472656,3655300.0
2019-11-29,48.47999954223633,48.61000061035156,48.349998474121094,48.349998474121094,1445300.0
2019-12-02,48.380001068115234,48.68000030517578,47.90999984741211,48.66999816894531,8550200.0
2019-12-03,47.88999938964844,47.970001220703125,47.5,47.540000915527344,3058500.0
2019-12-04,48.20000076293945,48.2400016784668,47.630001068115234,47.709999084472656,4901000.0
2019-12-05,47.619998931884766,48.09000015258789,47.5099983215332,48.06999969482422,2302400.0
2019-12-06,47.68000030517578,47.779998779296875,47.560001373291016,47.72999954223633,2477400.0
2019-12-09,47.77000045776367,47.95000076293945,47.529998779296875,47.619998931884766,4628100.0
2019-12-10,47.97999954223633,48.040000915527344,47.45000076293945,47.470001220703125,3441400.0
2019-12-11,48.189998626708984,48.5,48.04999923706055,48.08000183105469,3233500.0
2019-12-12,47.91999816894531,48.5,47.7400016784668,48.04999923706055,1930000.0
2019-12-13,48.36000061035156,48.59000015258789,48.20000076293945,48.380001068115234,1825400.0
2019-12-16,49.310001373291016,49.599998474121094,49.189998626708984,49.47999954223633,3149800.0
2019-12-17,48.970001220703125,49.13999938964844,48.88999938964844,49.04999923706055,1405000.0
2019-12-18,49.2400016784668,49.27000045776367,48.849998474121094,48.970001220703125,3365900.0
2019-12-19,49.970001220703125,50.130001068115234,49.18000030517578,49.29999923706055,4377300.0
2019-12-20,50.459999084472656,51.22999954223633,50.33000183105469,50.540000915527344,4715100.0
2019-12-23,49.88999938964844,50.40999984741211,49.7599983215332,50.400001525878906,3189900.0
2019-12-24,49.869998931884766,49.91999816894531,49.599998474121094,49.790000915527344,755800.0
2019-12-26,49.849998474121094,49.95000076293945,49.77000045776367,49.849998474121094,1013100.0
2019-12-27,50.439998626708984,50.65999984741211,50.29999923706055,50.56999969482422,1636200.0
2019-12-30,50.0099983215332,50.84000015258789,49.810001373291016,50.83000183105469,1960300.0
2019-12-31,49.86000061035156,49.939998626708984,49.68000030517578,49.77000045776367,1750000.0
2020-01-02,50.38999938964844,50.4900016784668,50.130001068115234,50.29999923706055,3587300.0
2020-01-03,50.09000015258789,50.380001068115234,49.83000183105469,49.880001068115234,1208700.0
2020-01-06,49.880001068115234,50.220001220703125,49.7400016784668,50.040000915527344,1992300.0
2020-01-07,50.06999969482422,50.29999923706055,49.869998931884766,50.13999938964844,1871900.0
2020-01-08,49.95000076293945,50.16999816894531,49.75,49.869998931884766,1869000.0
2020-01-09,50.08000183105469,50.18000030517578,49.83000183105469,50.029998779296875,1959000.0
2020-01-10,49.849998474121094,50.099998474121094,49.79999923706055,49.869998931884766,1872900.0
2020-01-13,49.66999816894531,49.75,49.41999816894531,49.47999954223633,2395900.0
2020-01-14,50.18000030517578,50.2400016784668,49.63999938964844,49.77000045776367,2230800.0
2020-01-15,50.79999923706055,51.06999969482422,50.529998779296875,50.540000915527344,2489400.0
2020-01-16,50.5099983215332,50.61000061035156,50.220001220703125,50.58000183105469,3078300.0
2020-01-17,51.33000183105469,51.54999923706055,51.15999984741211,51.439998626708984,2685900.0
2020-01-21,50.79999923706055,51.040000915527344,50.47999954223633,50.47999954223633,1964100.0
2020-01-22,50.45000076293945,51.0,50.33000183105469,51.0,1924000.0
2020-01-23,50.20000076293945,50.349998474121094,49.9900016784668,50.33000183105469,1560800.0
2020-01-24,49.279998779296875,50.619998931884766,49.20000076293945,50.52000045776367,4466500.0
2020-01-27,48.900001525878906,49.06999969482422,48.61000061035156,48.90999984741211,2265600.0
2020-01-28,49.599998474121094,49.709999084472656,49.310001373291016,49.5,1765400.0
2020-01-29,49.65999984741211,50.11000061035156,49.630001068115234,50.09000015258789,4044800.0
2020-01-30,49.09000015258789,49.38999938964844,48.939998626708984,49.369998931884766,5974200.0
2020-01-31,48.70000076293945,49.18000030517578,48.470001220703125,49.18000030517578,4129300.0
2020-02-03,48.5099983215332,48.93000030517578,48.45000076293945,48.619998931884766,1990900.0
2020-02-04,48.7599983215332,49.09000015258789,48.720001220703125,48.7599983215332,1698800.0
2020-02-05,49.72999954223633,49.849998474121094,49.22999954223633,49.459999084472656,2303000.0
2020-02-06,50.029998779296875,50.099998474121094,49.5,49.689998626708984,2531000.0
2020-02-07,49.400001525878906,49.91999816894531,49.369998931884766,49.88999938964844,1995500.0
2020-02-10,49.90999984741211,49.939998626708984,49.349998474121094,49.4900016784668,1983200.0
2020-02-11,49.779998779296875,49.97999954223633,49.540000915527344,49.939998626708984,1848800.0
2020-02-12,49.58000183105469,49.79999923706055,49.36000061035156,49.75,2483000.0
2020-02-13,49.33000183105469,49.75,48.779998779296875,48.810001373291016,2807500.0
2020-02-14,47.849998474121094,48.220001220703125,47.400001525878906,48.189998626708984,6665400.0
2020-02-18,49.11000061035156,49.2599983215332,48.59000015258789,48.959999084472656,3927900.0
2020-02-19,49.310001373291016,49.560001373291016,49.060001373291016,49.36000061035156,3269000.0
2020-02-20,48.939998626708984,49.18000030517578,48.65999984741211,48.880001068115234,3000200.0
2020-02-21,50.16999816894531,50.25,49.68000030517578,49.880001068115234,4105800.0
2020-02-24,47.59000015258789,48.70000076293945,47.59000015258789,48.25,4537600.0
2020-02-25,47.08000183105469,48.099998474121094,46.689998626708984,48.06999969482422,4347100.0
2020-02-26,47.56999969482422,47.97999954223633,47.27000045776367,47.52000045776367,3900300.0
2020-02-27,45.06999969482422,46.5,45.04999923706055,46.38999938964844,4055800.0
2020-02-28,43.79999923706055,44.06999969482422,42.959999084472656,43.689998626708984,5656500.0
2020-03-02,45.869998931884766,45.869998931884766,44.349998474121094,44.45000076293945,6134400.0
2020-03-03,45.52000045776367,46.650001525878906,45.119998931884766,46.47999954223633,4247800.0
2020-03-04,48.599998474121094,48.689998626708984,46.7400016784668,47.279998779296875,3337400.0
2020-03-05,48.380001068115234,48.65999984741211,47.540000915527344,47.58000183105469,5756900.0
2020-03-06,47.52000045776367,47.63999938964844,46.72999954223633,47.25,3439100.0
2020-03-09,45.22999954223633,46.650001525878906,44.9900016784668,45.540000915527344,5031200.0
2020-03-10,46.900001525878906,46.95000076293945,44.97999954223633,45.849998474121094,9144800.0
2020-03-11,44.58000183105469,45.810001373291016,44.099998474121094,45.599998474121094,5829400.0
2020-03-12,40.7599983215332,41.58000183105469,39.470001220703125,41.29999923706055,5412900.0
2020-03-13,42.279998779296875,42.459999084472656,38.58000183105469,41.56999969482422,11898000.0
2020-03-16,37.790000915527344,38.88999938964844,36.150001525878906,36.810001373291016,7346800.0
2020-03-17,40.93000030517578,41.5099983215332,38.95000076293945,39.25,5411700.0
2020-03-18,39.36000061035156,39.91999816894531,38.22999954223633,38.22999954223633,4909200.0
2020-03-19,40.130001068115234,40.88999938964844,38.06999969482422,38.90999984741211,9234700.0
2020-03-20,39.41999816894531,41.97999954223633,39.36000061035156,41.20000076293945,10050700.0
2020-03-23,38.779998779296875,40.11000061035156,38.13999938964844,39.36000061035156,5674000.0
2020-03-24,40.88999938964844,41.0,39.36000061035156,40.349998474121094,6129400.0
2020-03-25,40.380001068115234,41.209999084472656,39.380001068115234,40.150001525878906,6575400.0
2020-03-26,42.36000061035156,42.400001525878906,40.400001525878906,40.400001525878906,6742700.0
2020-03-27,42.470001220703125,43.130001068115234,40.689998626708984,40.779998779296875,6783100.0
2020-03-30,44.529998779296875,44.59000015258789,42.79999923706055,42.79999923706055,6985600.0
2020-03-31,44.65999984741211,45.11000061035156,43.86000061035156,44.0099983215332,8411200.0
2020-04-01,43.779998779296875,44.540000915527344,43.439998626708984,43.75,6097700.0
2020-04-02,43.7599983215332,43.810001373291016,42.79999923706055,43.43000030517578,5918800.0
2020-04-03,43.959999084472656,44.150001525878906,43.540000915527344,43.77000045776367,3372700.0
2020-04-06,44.310001373291016,44.66999816894531,43.970001220703125,44.02000045776367,5735200.0
2020-04-07,43.099998474121094,43.84000015258789,42.91999816894531,43.47999954223633,5600600.0
2020-04-08,43.849998474121094,44.11000061035156,42.84000015258789,43.40999984741211,3860200.0
2020-04-09,44.65999984741211,44.97999954223633,43.5,43.90999984741211,5628200.0
2020-04-13,47.36000061035156,47.900001525878906,45.38999938964844,45.40999984741211,6555700.0
2020-04-14,48.68000030517578,48.939998626708984,47.529998779296875,47.63999938964844,5109000.0
2020-04-15,48.029998779296875,48.31999969482422,47.540000915527344,47.66999816894531,2901800.0
2020-04-16,49.130001068115234,49.189998626708984,48.40999984741211,48.54999923706055,3218600.0
2020-04-17,50.029998779296875,50.310001373291016,49.54999923706055,50.20000076293945,3349400.0
2020-04-20,50.439998626708984,50.91999816894531,49.790000915527344,49.81999969482422,3416400.0
2020-04-21,50.06999969482422,50.56999969482422,49.939998626708984,50.09000015258789,3545400.0
2020-04-22,50.36000061035156,50.75,50.310001373291016,50.63999938964844,2803600.0
2020-04-23,50.38999938964844,50.959999084472656,50.220001220703125,50.290000915527344,2549400.0
2020-04-24,51.18000030517578,51.2599983215332,50.540000915527344,50.70000076293945,2087600.0
2020-04-27,51.47999954223633,51.84000015258789,51.279998779296875,51.61000061035156,2105000.0
2020-04-28,50.970001220703125,52.31999969482422,50.86000061035156,52.31999969482422,5767500.0
2020-04-29,50.720001220703125,52.02000045776367,50.65999984741211,52.02000045776367,3786000.0
2020-04-30,52.279998779296875,54.0,51.61000061035156,53.970001220703125,5863600.0
2020-05-01,51.86000061035156,52.029998779296875,51.2599983215332,52.029998779296875,3206400.0
2020-05-04,52.349998474121094,52.349998474121094,51.7599983215332,52.220001220703125,2852900.0
2020-05-05,53.470001220703125,53.79999923706055,52.439998626708984,52.630001068115234,4579300.0
2020-05-06,54.040000915527344,54.709999084472656,53.93000030517578,54.060001373291016,6604600.0
2020-05-07,52.7400016784668,53.63999938964844,52.56999969482422,53.4900016784668,2626600.0
2020-05-08,53.290000915527344,53.560001373291016,52.959999084472656,53.099998474121094,1657700.0
2020-05-11,53.95000076293945,54.130001068115234,52.95000076293945,53.029998779296875,3095300.0
2020-05-12,54.11000061035156,54.84000015258789,53.900001525878906,54.43000030517578,2221500.0
2020-05-13,55.310001373291016,55.59000015258789,54.59000015258789,54.81999969482422,3431200.0
2020-05-14,53.5,54.459999084472656,53.20000076293945,53.9900016784668,4998300.0
2020-05-15,53.40999984741211,53.40999984741211,52.540000915527344,52.58000183105469,3716800.0
2020-05-18,53.45000076293945,53.9900016784668,53.34000015258789,53.63999938964844,4924100.0
2020-05-19,53.56999969482422,54.06999969482422,53.16999816894531,53.38999938964844,3271200.0
2020-05-20,53.779998779296875,54.75,53.650001525878906,54.33000183105469,4038000.0
2020-05-21,55.279998779296875,57.439998626708984,54.689998626708984,56.95000076293945,20428200.0
2020-05-22,55.220001220703125,55.65999984741211,54.27000045776367,54.709999084472656,6031200.0
2020-05-26,53.11000061035156,54.59000015258789,53.099998474121094,54.52000045776367,5626600.0
2020-05-27,52.470001220703125,52.470001220703125,50.810001373291016,51.95000076293945,7010200.0
2020-05-28,53.5,54.040000915527344,53.41999816894531,53.619998931884766,4445800.0
2020-05-29,54.599998474121094,55.61000061035156,53.16999816894531,55.279998779296875,7585700.0
2020-06-01,55.15999984741211,55.25,53.95000076293945,54.31999969482422,5759800.0
2020-06-02,54.720001220703125,54.7400016784668,54.099998474121094,54.4900016784668,4279400.0
2020-06-03,55.0,55.290000915527344,54.459999084472656,54.54999923706055,5464200.0
2020-06-04,53.869998931884766,55.27000045776367,53.7599983215332,54.59000015258789,4483700.0
2020-06-05,53.849998474121094,54.540000915527344,53.7400016784668,54.34000015258789,6092400.0
2020-06-08,52.58000183105469,53.0,51.380001068115234,52.810001373291016,9762600.0
2020-06-09,52.72999954223633,53.189998626708984,52.68000030517578,52.79999923706055,4782300.0
2020-06-10,53.63999938964844,54.2599983215332,53.619998931884766,53.86000061035156,4582600.0
2020-06-11,51.56999969482422,53.79999923706055,51.43000030517578,53.77000045776367,4787000.0
2020-06-12,51.470001220703125,52.25,50.95000076293945,52.18000030517578,5630300.0
2020-06-15,52.63999938964844,52.9900016784668,51.689998626708984,52.439998626708984,5711800.0
2020-06-16,53.58000183105469,54.209999084472656,53.5,54.18000030517578,5535500.0
2020-06-17,53.900001525878906,54.25,53.77000045776367,54.119998931884766,4919100.0
2020-06-18,52.65999984741211,52.83000183105469,52.279998779296875,52.63999938964844,3796100.0
2020-06-19,53.02000045776367,53.20000076293945,52.40999984741211,52.5,6807200.0
2020-06-22,53.41999816894531,53.529998779296875,53.0,53.369998931884766,3375400.0
2020-06-23,54.25,55.189998626708984,53.130001068115234,53.16999816894531,10772000.0
2020-06-24,52.130001068115234,53.43000030517578,52.0,52.91999816894531,6418600.0
2020-06-25,53.0099983215332,53.119998931884766,52.20000076293945,52.4900016784668,4948300.0
2020-06-26,52.70000076293945,53.47999954223633,52.52000045776367,53.08000183105469,6234700.0
2020-06-29,52.90999984741211,53.38999938964844,52.709999084472656,53.369998931884766,4526200.0
2020-06-30,52.88999938964844,52.91999816894531,52.040000915527344,52.279998779296875,4621900.0
2020-07-01,53.31999969482422,53.68000030517578,52.38999938964844,52.83000183105469,5462000.0
2020-07-02,53.79999923706055,54.06999969482422,53.459999084472656,53.630001068115234,4591300.0
2020-07-06,54.099998474121094,54.5,53.720001220703125,53.849998474121094,5180900.0
2020-07-07,53.470001220703125,54.279998779296875,53.43000030517578,53.5,3747500.0
2020-07-08,54.189998626708984,54.709999084472656,53.619998931884766,53.709999084472656,6247800.0
2020-07-09,53.970001220703125,54.9900016784668,53.560001373291016,54.5,4203000.0
2020-07-10,53.7599983215332,54.40999984741211,53.439998626708984,54.310001373291016,5414500.0
2020-07-13,53.2400016784668,54.29999923706055,53.119998931884766,53.93000030517578,5639800.0
2020-07-14,53.97999954223633,54.099998474121094,53.22999954223633,53.5,7199600.0
2020-07-15,58.0,58.84000015258789,55.869998931884766,56.31999969482422,19902500.0
2020-07-16,57.43000030517578,57.43000030517578,56.04999923706055,56.959999084472656,12358700.0
2020-07-17,61.099998474121094,61.459999084472656,57.630001068115234,57.650001525878906,24319500.0
2020-07-20,58.68000030517578,64.94000244140625,57.650001525878906,62.689998626708984,56346600.0
2020-07-21,58.06999969482422,59.650001525878906,57.84000015258789,59.650001525878906,15351500.0
2020-07-22,56.97999954223633,57.88999938964844,56.2400016784668,57.380001068115234,9562100.0
2020-07-23,55.16999816894531,56.84000015258789,54.810001373291016,56.75,8658900.0
2020-07-24,55.79999923706055,56.0,55.060001373291016,55.310001373291016,7748000.0
2020-07-27,56.58000183105469,56.630001068115234,55.970001220703125,56.15999984741211,5660200.0
2020-07-28,56.31999969482422,57.099998474121094,56.2599983215332,56.880001068115234,4979100.0
2020-07-29,56.63999938964844,57.04999923706055,56.09000015258789,57.04999923706055,5038900.0
2020-07-30,57.88999938964844,57.939998626708984,56.75,57.119998931884766,8215100.0
2020-07-31,55.779998779296875,57.95000076293945,55.349998474121094,57.81999969482422,6838100.0
2020-08-03,56.81999969482422,57.4900016784668,56.529998779296875,56.68000030517578,4799700.0
2020-08-04,56.08000183105469,56.290000915527344,55.7400016784668,56.08000183105469,4121300.0
2020-08-05,55.95000076293945,56.56999969482422,55.81999969482422,56.43000030517578,3247400.0
2020-08-06,56.209999084472656,56.2400016784668,55.52000045776367,56.09000015258789,3532100.0
2020-08-07,55.40999984741211,55.86000061035156,54.970001220703125,55.779998779296875,3849200.0
2020-08-10,55.380001068115234,55.720001220703125,55.060001373291016,55.70000076293945,2937300.0
2020-08-11,55.18000030517578,55.7400016784668,55.099998474121094,55.720001220703125,3948900.0
2020-08-12,56.7400016784668,57.18000030517578,56.099998474121094,56.29999923706055,5462700.0
2020-08-13,55.79999923706055,56.43000030517578,55.689998626708984,56.349998474121094,3490600.0
2020-08-14,55.189998626708984,55.599998474121094,55.04999923706055,55.470001220703125,2893300.0
2020-08-17,56.459999084472656,56.650001525878906,55.849998474121094,55.939998626708984,2997600.0
2020-08-18,56.33000183105469,56.869998931884766,56.150001525878906,56.83000183105469,4174800.0
2020-08-19,56.22999954223633,57.349998474121094,56.119998931884766,57.13999938964844,3322100.0
2020-08-20,56.4900016784668,56.540000915527344,55.970001220703125,56.279998779296875,2527500.0
2020-08-21,55.709999084472656,55.77000045776367,55.2400016784668,55.4900016784668,3419200.0
2020-08-24,56.7599983215332,57.93000030517578,56.43000030517578,57.5,7379000.0
2020-08-25,57.0099983215332,57.380001068115234,56.66999816894531,57.16999816894531,3399700.0
2020-08-26,57.0,57.11000061035156,56.5099983215332,56.93000030517578,2802400.0
2020-08-27,56.11000061035156,57.0,55.650001525878906,57.0,4195100.0
2020-08-28,55.689998626708984,56.209999084472656,55.52000045776367,56.189998626708984,3251900.0
2020-08-31,56.0,56.34000015258789,55.61000061035156,55.79999923706055,3262600.0
2020-09-01,55.380001068115234,55.900001525878906,55.119998931884766,55.849998474121094,3943100.0
2020-09-02,55.900001525878906,55.9900016784668,55.27000045776367,55.470001220703125,3614200.0
2020-09-03,54.15999984741211,55.5,53.61000061035156,55.349998474121094,5122000.0
2020-09-04,53.58000183105469,54.13999938964844,52.56999969482422,53.790000915527344,4610000.0
2020-09-08,54.709999084472656,54.939998626708984,53.7599983215332,54.13999938964844,6735600.0
2020-09-09,53.63999938964844,54.81999969482422,53.34000015258789,53.83000183105469,11416300.0
2020-09-10,53.06999969482422,54.189998626708984,53.040000915527344,54.15999984741211,4407100.0
2020-09-11,53.72999954223633,54.150001525878906,53.40999984741211,53.9900016784668,4627700.0
2020-09-14,54.02000045776367,54.34000015258789,53.369998931884766,54.22999954223633,4960000.0
2020-09-15,55.279998779296875,55.779998779296875,55.119998931884766,55.529998779296875,4300900.0
2020-09-16,55.130001068115234,55.97999954223633,55.11000061035156,55.720001220703125,3948500.0
2020-09-17,55.939998626708984,56.150001525878906,55.4900016784668,55.7400016784668,3991900.0
2020-09-18,56.45000076293945,56.79999923706055,55.959999084472656,56.7599983215332,2931700.0
2020-09-21,55.90999984741211,55.90999984741211,54.619998931884766,55.09000015258789,6792700.0
2020-09-22,55.439998626708984,55.619998931884766,54.720001220703125,55.290000915527344,3878600.0
2020-09-23,55.65999984741211,56.59000015258789,55.58000183105469,56.220001220703125,2922900.0
2020-09-24,54.16999816894531,55.15999984741211,53.91999816894531,54.939998626708984,4123700.0
2020-09-25,55.5099983215332,55.84000015258789,54.02000045776367,54.20000076293945,4954900.0
2020-09-28,54.75,55.34000015258789,54.599998474121094,55.06999969482422,2741400.0
2020-09-29,55.11000061035156,55.20000076293945,54.709999084472656,54.709999084472656,4177500.0
2020-09-30,54.79999923706055,55.45000076293945,54.61000061035156,55.02000045776367,3001400.0
2020-10-01,54.29999923706055,55.310001373291016,54.220001220703125,55.20000076293945,4728200.0
2020-10-02,54.220001220703125,54.7599983215332,54.130001068115234,54.41999816894531,5699100.0
2020-10-05,54.4900016784668,54.849998474121094,54.18000030517578,54.459999084472656,6704300.0
2020-10-06,53.709999084472656,54.529998779296875,53.68000030517578,54.150001525878906,3695000.0
2020-10-07,53.529998779296875,53.93000030517578,53.33000183105469,53.810001373291016,3518700.0
2020-10-08,54.09000015258789,54.290000915527344,53.58000183105469,53.68000030517578,2351300.0
2020-10-09,54.720001220703125,54.849998474121094,54.31999969482422,54.38999938964844,2092000.0
2020-10-12,55.27000045776367,55.45000076293945,54.970001220703125,55.189998626708984,2783500.0
2020-10-13,54.47999954223633,55.150001525878906,54.45000076293945,54.77000045776367,2949800.0
2020-10-14,53.189998626708984,54.060001373291016,52.939998626708984,54.0,4656600.0
2020-10-15,52.54999923706055,52.77000045776367,52.2400016784668,52.45000076293945,3038700.0
2020-10-16,53.029998779296875,53.5,52.83000183105469,53.0,2665500.0
2020-10-19,52.439998626708984,53.33000183105469,52.29999923706055,53.22999954223633,3143700.0
2020-10-20,52.189998626708984,52.81999969482422,52.150001525878906,52.68000030517578,4919100.0
2020-10-21,51.56999969482422,52.47999954223633,50.470001220703125,52.13999938964844,8219800.0
2020-10-22,51.959999084472656,52.22999954223633,51.630001068115234,52.0099983215332,3751000.0
2020-10-23,52.0,52.689998626708984,51.779998779296875,52.16999816894531,5576900.0
2020-10-26,53.06999969482422,53.36000061035156,52.540000915527344,52.869998931884766,6022000.0
2020-10-27,52.47999954223633,53.4900016784668,52.380001068115234,53.310001373291016,3702300.0
2020-10-28,50.97999954223633,51.95000076293945,50.90999984741211,51.88999938964844,5263200.0
2020-10-29,51.06999969482422,51.45000076293945,50.40999984741211,51.040000915527344,3534000.0
2020-10-30,50.15999984741211,51.20000076293945,49.790000915527344,50.91999816894531,4761600.0
2020-11-02,50.619998931884766,50.720001220703125,50.150001525878906,50.470001220703125,5368800.0
2020-11-03,51.70000076293945,52.06999969482422,51.290000915527344,51.459999084472656,4156800.0
2020-11-04,55.040000915527344,55.369998931884766,53.90999984741211,53.95000076293945,7385800.0
2020-11-05,55.15999984741211,56.380001068115234,55.11000061035156,56.060001373291016,6660900.0
2020-11-06,55.52000045776367,55.959999084472656,55.439998626708984,55.689998626708984,3686300.0
2020-11-09,54.04999923706055,55.119998931884766,53.88999938964844,54.77000045776367,4381300.0
2020-11-10,56.56999969482422,56.849998474121094,55.97999954223633,56.63999938964844,5835800.0
2020-11-11,58.02000045776367,58.08000183105469,57.31999969482422,57.540000915527344,4069700.0
2020-11-12,56.84000015258789,57.369998931884766,56.47999954223633,56.810001373291016,2902900.0
2020-11-13,57.380001068115234,57.41999816894531,56.7599983215332,56.869998931884766,2900500.0
2020-11-16,56.290000915527344,56.77000045776367,56.06999969482422,56.4900016784668,5190500.0
2020-11-17,54.959999084472656,55.41999816894531,54.75,55.11000061035156,6451500.0
2020-11-18,53.9900016784668,55.34000015258789,53.959999084472656,55.33000183105469,4732300.0
2020-11-19,54.029998779296875,54.25,53.66999816894531,54.25,6768200.0
2020-11-20,55.29999923706055,55.41999816894531,54.68000030517578,54.880001068115234,4306000.0
2020-11-23,54.70000076293945,54.709999084472656,53.33000183105469,54.52000045776367,13670600.0
2020-11-24,53.56999969482422,54.29999923706055,53.52000045776367,54.0,8341400.0
2020-11-25,52.599998474121094,53.09000015258789,52.29999923706055,52.34000015258789,11660900.0
2020-11-27,52.61000061035156,52.77000045776367,51.439998626708984,51.58000183105469,14783200.0
2020-11-30,52.939998626708984,53.41999816894531,52.529998779296875,53.29999923706055,14725200.0
2020-12-01,52.97999954223633,53.36000061035156,52.599998474121094,53.060001373291016,13301100.0
2020-12-02,53.38999938964844,53.599998474121094,52.83000183105469,52.88999938964844,4953700.0
2020-12-03,52.779998779296875,52.959999084472656,52.25,52.869998931884766,7917100.0
2020-12-04,53.7400016784668,54.13999938964844,53.41999816894531,53.54999923706055,4685400.0
2020-12-07,54.2599983215332,54.4900016784668,53.83000183105469,54.380001068115234,6582900.0
2020-12-08,54.720001220703125,55.060001373291016,53.619998931884766,53.66999816894531,6707600.0
2020-12-09,54.040000915527344,55.02000045776367,53.810001373291016,54.959999084472656,7952400.0
2020-12-10,53.88999938964844,54.20000076293945,53.66999816894531,53.86000061035156,7566800.0
2020-12-11,54.27000045776367,54.349998474121094,53.630001068115234,53.630001068115234,3870000.0
2020-12-14,50.029998779296875,51.56999969482422,49.88999938964844,50.66999816894531,54898600.0
2020-12-15,50.83000183105469,50.83000183105469,50.09000015258789,50.61000061035156,22247400.0
2020-12-16,50.93000030517578,51.810001373291016,50.81999969482422,51.79999923706055,19333500.0
2020-12-17,50.790000915527344,51.369998931884766,50.54999923706055,51.2599983215332,13957200.0
2020-12-18,50.209999084472656,50.95000076293945,49.9900016784668,50.91999816894531,25875200.0
2020-12-21,49.68000030517578,49.84000015258789,49.060001373291016,49.47999954223633,13007200.0
2020-12-22,48.72999954223633,49.279998779296875,48.5,49.27000045776367,14221900.0
2020-12-23,48.77000045776367,49.119998931884766,48.630001068115234,49.11000061035156,11311000.0
2020-12-24,48.52000045776367,48.900001525878906,48.16999816894531,48.900001525878906,4931700.0
2020-12-28,49.380001068115234,50.279998779296875,49.13999938964844,50.22999954223633,15481900.0
2020-12-29,49.900001525878906,50.70000076293945,49.790000915527344,50.65999984741211,17308500.0
2020-12-30,50.18000030517578,50.54999923706055,50.040000915527344,50.459999084472656,14349100.0
2020-12-31,49.9900016784668,50.09000015258789,49.119998931884766,50.0,10610000.0
2021-01-04,50.52000045776367,51.04999923706055,49.88999938964844,50.91999816894531,15665800.0
2021-01-05,50.70000076293945,50.83000183105469,50.02000045776367,50.400001525878906,13361900.0
2021-01-06,50.90999984741211,51.439998626708984,50.65999984741211,50.84000015258789,12754900.0
2021-01-07,50.189998626708984,50.779998779296875,50.060001373291016,50.54999923706055,13562600.0
2021-01-08,50.86000061035156,50.880001068115234,50.31999969482422,50.59000015258789,10996000.0
2021-01-11,50.560001373291016,51.09000015258789,50.40999984741211,50.58000183105469,11680300.0
2021-01-12,50.290000915527344,50.650001525878906,50.099998474121094,50.63999938964844,9628800.0
2021-01-13,50.880001068115234,51.25,50.66999816894531,50.7400016784668,11452800.0
2021-01-14,51.290000915527344,51.79999923706055,51.16999816894531,51.470001220703125,11521700.0
2021-01-15,51.34000015258789,51.560001373291016,51.130001068115234,51.290000915527344,9524000.0
2021-01-19,52.56999969482422,52.65999984741211,52.209999084472656,52.52000045776367,13568700.0
2021-01-20,52.2400016784668,52.650001525878906,51.90999984741211,52.650001525878906,13626200.0
2021-01-21,52.54999923706055,52.7400016784668,52.15999984741211,52.560001373291016,16054800.0
2021-01-22,53.25,53.540000915527344,52.619998931884766,52.72999954223633,13372700.0
2021-01-25,54.0099983215332,54.209999084472656,53.59000015258789,53.72999954223633,13742800.0
2021-01-26,54.439998626708984,54.650001525878906,54.189998626708984,54.52000045776367,11614400.0
2021-01-27,52.099998474121094,53.43000030517578,52.029998779296875,53.369998931884766,14550200.0
2021-01-28,52.040000915527344,52.939998626708984,51.9900016784668,52.119998931884766,8374800.0
2021-01-29,50.599998474121094,52.209999084472656,50.5099983215332,51.72999954223633,12692500.0
2021-02-01,50.400001525878906,51.29999923706055,50.209999084472656,51.2599983215332,14590900.0
2021-02-02,50.060001373291016,50.630001068115234,50.02000045776367,50.52000045776367,11349800.0
2021-02-03,50.0,50.34000015258789,49.72999954223633,50.15999984741211,9069700.0
2021-02-04,50.36000061035156,50.45000076293945,50.040000915527344,50.310001373291016,7317700.0
2021-02-05,49.72999954223633,50.099998474121094,49.650001525878906,49.95000076293945,9809400.0
2021-02-08,50.060001373291016,50.529998779296875,49.79999923706055,50.099998474121094,8559100.0
2021-02-09,50.40999984741211,50.63999938964844,50.040000915527344,50.15999984741211,8058100.0
2021-02-10,49.970001220703125,50.84000015258789,49.7599983215332,50.779998779296875,9656600.0
2021-02-11,50.09000015258789,50.43000030517578,49.599998474121094,50.34000015258789,13276000.0
2021-02-12,51.689998626708984,51.7400016784668,50.79999923706055,50.93000030517578,11856400.0
2021-02-16,50.88999938964844,51.2599983215332,50.599998474121094,51.02000045776367,8823300.0
2021-02-17,51.45000076293945,51.790000915527344,50.849998474121094,51.04999923706055,9514000.0
2021-02-18,51.5,51.97999954223633,51.40999984741211,51.4900016784668,9762100.0
2021-02-19,50.59000015258789,51.15999984741211,50.54999923706055,51.130001068115234,6895600.0
2021-02-22,50.56999969482422,50.810001373291016,50.36000061035156,50.66999816894531,10776000.0
2021-02-23,49.310001373291016,50.77000045776367,49.220001220703125,50.70000076293945,14535900.0
2021-02-24,50.099998474121094,50.31999969482422,49.5099983215332,49.65999984741211,12218600.0
2021-02-25,48.90999984741211,49.869998931884766,48.75,49.849998474121094,12795900.0
2021-02-26,48.380001068115234,48.91999816894531,47.97999954223633,48.849998474121094,8551200.0
2021-03-01,48.09000015258789,48.68000030517578,48.08000183105469,48.459999084472656,11384700.0
2021-03-02,47.72999954223633,48.43000030517578,47.66999816894531,48.400001525878906,14356500.0
2021-03-03,47.15999984741211,47.63999938964844,46.849998474121094,47.63999938964844,14031700.0
2021-03-04,47.22999954223633,47.95000076293945,46.47999954223633,47.59000015258789,15996400.0
2021-03-05,48.060001373291016,48.119998931884766,47.150001525878906,47.56999969482422,11174800.0
2021-03-08,48.189998626708984,48.470001220703125,47.65999984741211,47.75,11753000.0
2021-03-09,49.27000045776367,49.880001068115234,49.06999969482422,49.400001525878906,15539100.0
2021-03-10,49.810001373291016,50.290000915527344,49.70000076293945,50.20000076293945,12728700.0
2021-03-11,48.66999816894531,49.27000045776367,48.59000015258789,48.95000076293945,12653900.0
2021-03-12,48.41999816894531,48.58000183105469,47.880001068115234,48.27000045776367,8919800.0
2021-03-15,48.77000045776367,48.779998779296875,48.130001068115234,48.58000183105469,10645400.0
2021-03-16,50.04999923706055,50.470001220703125,49.86000061035156,49.95000076293945,16767800.0
2021-03-17,50.06999969482422,50.119998931884766,49.09000015258789,49.79999923706055,13008100.0
2021-03-18,49.33000183105469,49.970001220703125,49.279998779296875,49.470001220703125,9792200.0
2021-03-19,49.209999084472656,49.47999954223633,48.88999938964844,49.220001220703125,6788800.0
2021-03-22,51.20000076293945,51.209999084472656,49.869998931884766,49.97999954223633,10092000.0
2021-03-23,49.400001525878906,50.209999084472656,49.15999984741211,49.95000076293945,10891800.0
2021-03-24,48.790000915527344,49.29999923706055,48.7599983215332,49.130001068115234,6482600.0
2021-03-25,49.70000076293945,49.790000915527344,48.810001373291016,48.93000030517578,6800200.0
2021-03-26,50.63999938964844,50.66999816894531,49.47999954223633,49.560001373291016,9707500.0
2021-03-29,50.810001373291016,51.060001373291016,50.47999954223633,50.54999923706055,8652400.0
2021-03-30,49.970001220703125,50.16999816894531,49.689998626708984,50.13999938964844,7084800.0
2021-03-31,49.720001220703125,50.130001068115234,49.70000076293945,50.040000915527344,6688300.0
2021-04-01,49.529998779296875,49.790000915527344,49.33000183105469,49.61000061035156,5958600.0
2021-04-05,49.529998779296875,49.79999923706055,49.400001525878906,49.40999984741211,5294000.0
2021-04-06,49.220001220703125,49.68000030517578,49.15999984741211,49.45000076293945,7127800.0
2021-04-07,48.41999816894531,49.119998931884766,48.2599983215332,49.060001373291016,9469100.0
2021-04-08,49.5,49.79999923706055,49.43000030517578,49.66999816894531,10361300.0
2021-04-09,49.939998626708984,50.15999984741211,49.68000030517578,50.150001525878906,7432200.0
2021-04-12,49.41999816894531,49.91999816894531,49.369998931884766,49.83000183105469,7890500.0
2021-04-13,49.189998626708984,49.599998474121094,48.959999084472656,49.209999084472656,7733900.0
2021-04-14,49.84000015258789,50.31999969482422,49.7400016784668,50.040000915527344,11863600.0
2021-04-15,50.83000183105469,51.290000915527344,50.599998474121094,50.7400016784668,13903000.0
2021-04-16,50.7400016784668,51.0099983215332,50.61000061035156,50.79999923706055,22166200.0
2021-04-19,51.630001068115234,51.810001373291016,51.25,51.63999938964844,16120700.0
2021-04-20,52.27000045776367,52.349998474121094,51.95000076293945,52.09000015258789,13942400.0
2021-04-21,53.11000061035156,53.18000030517578,52.689998626708984,52.91999816894531,11431700.0
2021-04-22,52.709999084472656,53.099998474121094,52.43000030517578,53.06999969482422,9436000.0
2021-04-23,52.2599983215332,52.7599983215332,52.15999984741211,52.7400016784668,6562700.0
2021-04-26,52.369998931884766,52.47999954223633,51.9900016784668,52.45000076293945,6451500.0
2021-04-27,52.369998931884766,52.810001373291016,52.310001373291016,52.79999923706055,8342200.0
2021-04-28,52.08000183105469,52.599998474121094,51.93000030517578,52.36000061035156,8145100.0
2021-04-29,51.369998931884766,52.279998779296875,50.65999984741211,52.2599983215332,11150900.0
2021-04-30,53.06999969482422,54.560001373291016,52.939998626708984,53.27000045776367,15298000.0
2021-05-03,53.70000076293945,53.7400016784668,53.119998931884766,53.369998931884766,6636700.0
2021-05-04,52.93000030517578,53.380001068115234,52.7400016784668,53.27000045776367,8149700.0
2021-05-05,53.650001525878906,53.70000076293945,53.08000183105469,53.27000045776367,7360500.0
2021-05-06,53.47999954223633,53.52000045776367,52.970001220703125,53.27000045776367,5502400.0
2021-05-07,53.810001373291016,54.04999923706055,53.529998779296875,53.529998779296875,4775900.0
2021-05-10,54.380001068115234,54.70000076293945,54.16999816894531,54.54999923706055,8362000.0
2021-05-11,54.099998474121094,54.189998626708984,53.33000183105469,53.33000183105469,7480100.0
2021-05-12,54.5,55.02000045776367,54.380001068115234,54.720001220703125,8345500.0
2021-05-13,55.04999923706055,55.220001220703125,54.43000030517578,54.459999084472656,7311600.0
2021-05-14,55.209999084472656,55.380001068115234,55.08000183105469,55.2400016784668,5198500.0
2021-05-17,55.880001068115234,55.880001068115234,55.43000030517578,55.4900016784668,5528200.0
2021-05-18,55.9900016784668,56.369998931884766,55.9900016784668,56.209999084472656,6982700.0
2021-05-19,56.34000015258789,56.36000061035156,55.95000076293945,56.25,10347200.0
2021-05-20,57.439998626708984,57.630001068115234,56.880001068115234,56.970001220703125,10172300.0
2021-05-21,57.400001525878906,57.72999954223633,57.349998474121094,57.58000183105469,7252800.0
2021-05-24,57.470001220703125,57.720001220703125,57.43000030517578,57.5099983215332,4324500.0
2021-05-25,56.90999984741211,57.36000061035156,56.7599983215332,57.33000183105469,7404300.0
2021-05-26,56.540000915527344,57.060001373291016,56.52000045776367,57.0099983215332,4063400.0
2021-05-27,56.88999938964844,57.36000061035156,56.20000076293945,56.209999084472656,12365400.0
2021-05-28,56.77000045776367,57.43000030517578,56.70000076293945,56.75,5563100.0
2021-06-01,56.25,57.15999984741211,56.150001525878906,57.13999938964844,6757100.0
2021-06-02,56.099998474121094,56.22999954223633,55.86000061035156,55.880001068115234,6077800.0
2021-06-03,56.25,56.38999938964844,55.72999954223633,55.779998779296875,5497700.0
2021-06-04,56.79999923706055,57.060001373291016,56.56999969482422,56.63999938964844,4868800.0
2021-06-07,56.400001525878906,56.959999084472656,56.349998474121094,56.619998931884766,6282600.0
2021-06-08,56.310001373291016,56.79999923706055,55.91999816894531,56.79999923706055,5164700.0
2021-06-09,57.599998474121094,57.65999984741211,56.86000061035156,56.959999084472656,7486500.0
2021-06-10,58.84000015258789,58.880001068115234,57.95000076293945,58.13999938964844,7558300.0
2021-06-11,58.77000045776367,59.150001525878906,58.529998779296875,59.130001068115234,7684400.0
2021-06-14,58.7599983215332,58.970001220703125,58.31999969482422,58.959999084472656,6596700.0
2021-06-15,58.84000015258789,59.0099983215332,58.58000183105469,58.9900016784668,5940400.0
2021-06-16,58.40999984741211,59.34000015258789,58.279998779296875,58.86000061035156,6968400.0
2021-06-17,58.349998474121094,58.459999084472656,57.869998931884766,58.060001373291016,4875000.0
2021-06-18,58.369998931884766,58.599998474121094,57.56999969482422,57.83000183105469,14107300.0
2021-06-21,58.310001373291016,58.459999084472656,57.97999954223633,58.20000076293945,5305100.0
2021-06-22,57.88999938964844,58.31999969482422,57.689998626708984,58.15999984741211,4899900.0
2021-06-23,57.97999954223633,58.849998474121094,57.880001068115234,58.849998474121094,5804800.0
2021-06-24,58.41999816894531,59.06999969482422,58.33000183105469,58.38999938964844,5247900.0
2021-06-25,59.349998474121094,59.41999816894531,58.810001373291016,59.04999923706055,9532500.0
2021-06-28,60.06999969482422,60.369998931884766,59.72999954223633,59.779998779296875,5822300.0
2021-06-29,60.18000030517578,60.34000015258789,59.90999984741211,60.119998931884766,4667300.0
2021-06-30,59.900001525878906,60.290000915527344,59.720001220703125,60.060001373291016,4575500.0
2021-07-01,60.310001373291016,60.439998626708984,59.709999084472656,59.869998931884766,4754700.0
2021-07-02,60.790000915527344,60.880001068115234,60.06999969482422,60.2599983215332,5197300.0
2021-07-06,59.900001525878906,60.560001373291016,59.869998931884766,60.40999984741211,6893600.0
2021-07-07,59.7599983215332,59.81999969482422,59.29999923706055,59.7599983215332,6434700.0
2021-07-08,59.2599983215332,59.66999816894531,58.83000183105469,59.45000076293945,6895000.0
2021-07-09,59.630001068115234,59.90999984741211,59.06999969482422,59.119998931884766,6173600.0
2021-07-12,60.5,60.93000030517578,60.22999954223633,60.290000915527344,10067900.0
2021-07-13,60.61000061035156,60.65999984741211,60.06999969482422,60.09000015258789,8321600.0
2021-07-14,59.79999923706055,60.18000030517578,59.630001068115234,60.09000015258789,23737800.0
2021-07-15,56.959999084472656,58.86000061035156,56.849998474121094,58.790000915527344,27055800.0
2021-07-16,56.790000915527344,57.47999954223633,56.400001525878906,56.790000915527344,28642800.0
2021-07-19,56.47999954223633,56.880001068115234,56.0,56.439998626708984,41068100.0
2021-07-20,57.540000915527344,57.900001525878906,56.7599983215332,57.27000045776367,65540200.0
2021-07-21,57.77000045776367,58.060001373291016,57.529998779296875,57.90999984741211,19553100.0
2021-07-22,57.959999084472656,58.47999954223633,57.880001068115234,58.150001525878906,48604900.0
2021-07-23,58.22999954223633,58.720001220703125,58.02000045776367,58.36000061035156,14129800.0
2021-07-26,56.790000915527344,57.619998931884766,56.75,57.52000045776367,19736700.0
2021-07-27,57.459999084472656,57.689998626708984,56.58000183105469,57.689998626708984,15839100.0
2021-07-28,56.810001373291016,57.43000030517578,56.810001373291016,57.029998779296875,10798900.0
2021-07-29,57.63999938964844,58.599998474121094,57.5099983215332,58.0099983215332,10601800.0
2021-07-30,57.2400016784668,57.66999816894531,57.130001068115234,57.45000076293945,7336500.0
2021-08-02,57.380001068115234,57.540000915527344,56.790000915527344,57.04999923706055,7253000.0
2021-08-03,57.65999984741211,57.72999954223633,57.40999984741211,57.5099983215332,5249100.0
2021-08-04,57.310001373291016,57.79999923706055,57.29999923706055,57.5,6945300.0
2021-08-05,58.40999984741211,58.43000030517578,57.869998931884766,58.15999984741211,8875100.0
2021-08-06,56.439998626708984,57.279998779296875,56.2400016784668,57.22999954223633,6220200.0
2021-08-09,56.36000061035156,56.83000183105469,56.0,56.65999984741211,9652700.0
2021-08-10,56.40999984741211,56.83000183105469,56.25,56.380001068115234,6694400.0
2021-08-11,56.61000061035156,56.91999816894531,56.47999954223633,56.810001373291016,6156800.0
2021-08-12,57.459999084472656,57.540000915527344,56.709999084472656,57.060001373291016,9174700.0
2021-08-13,58.47999954223633,58.63999938964844,57.7400016784668,57.79999923706055,7197400.0
2021-08-16,58.75,58.91999816894531,58.04999923706055,58.06999969482422,6117000.0
2021-08-17,59.349998474121094,59.43000030517578,58.47999954223633,58.5099983215332,6907600.0
2021-08-18,59.439998626708984,60.189998626708984,59.400001525878906,59.560001373291016,9738800.0
2021-08-19,59.189998626708984,59.790000915527344,59.02000045776367,59.119998931884766,4327000.0
2021-08-20,59.38999938964844,59.599998474121094,59.06999969482422,59.33000183105469,3494000.0
2021-08-23,58.79999923706055,59.349998474121094,58.779998779296875,59.09000015258789,6114700.0
2021-08-24,58.52000045776367,58.56999969482422,57.86000061035156,58.36000061035156,4234000.0
2021-08-25,58.58000183105469,58.95000076293945,58.400001525878906,58.939998626708984,5606800.0
2021-08-26,58.7599983215332,59.060001373291016,58.43000030517578,58.86000061035156,3715400.0
2021-08-27,58.630001068115234,59.22999954223633,58.459999084472656,58.88999938964844,5244600.0
2021-08-30,58.61000061035156,58.810001373291016,58.5099983215332,58.66999816894531,2296500.0
2021-08-31,58.279998779296875,58.810001373291016,58.16999816894531,58.45000076293945,4416900.0
2021-09-01,58.720001220703125,58.91999816894531,58.380001068115234,58.7400016784668,4344300.0
2021-09-02,59.59000015258789,59.619998931884766,59.09000015258789,59.16999816894531,3254300.0
2021-09-03,58.83000183105469,59.2400016784668,58.630001068115234,59.150001525878906,5330600.0
2021-09-07,58.38999938964844,59.02000045776367,58.209999084472656,59.0099983215332,5063600.0
2021-09-08,57.06999969482422,57.40999984741211,56.959999084472656,57.310001373291016,3841500.0
2021-09-09,56.290000915527344,57.25,56.13999938964844,57.02000045776367,5631400.0
2021-09-10,56.2599983215332,56.849998474121094,56.25,56.810001373291016,3930800.0
2021-09-13,55.959999084472656,56.63999938964844,55.79999923706055,56.630001068115234,4013000.0
2021-09-14,55.959999084472656,56.47999954223633,55.7400016784668,56.34000015258789,6483000.0
2021-09-15,56.45000076293945,56.61000061035156,56.130001068115234,56.529998779296875,6923000.0
2021-09-16,56.599998474121094,56.72999954223633,56.0099983215332,56.470001220703125,5344700.0
2021-09-17,55.560001373291016,56.36000061035156,55.130001068115234,56.15999984741211,7304400.0
2021-09-20,58.5,58.599998474121094,56.08000183105469,56.16999816894531,17488700.0
2021-09-21,59.130001068115234,59.5099983215332,58.630001068115234,58.869998931884766,8695900.0
2021-09-22,58.7400016784668,59.08000183105469,58.209999084472656,58.66999816894531,6388200.0
2021-09-23,59.47999954223633,59.7599983215332,59.2400016784668,59.2400016784668,5322200.0
2021-09-24,60.349998474121094,61.29999923706055,60.2400016784668,60.95000076293945,10108200.0
2021-09-27,58.720001220703125,59.540000915527344,58.52000045776367,59.45000076293945,5849300.0
2021-09-28,57.630001068115234,58.38999938964844,57.11000061035156,58.38999938964844,6232600.0
2021-09-29,59.66999816894531,59.86000061035156,58.7400016784668,58.97999954223633,8548200.0
2021-09-30,60.060001373291016,60.54999923706055,59.939998626708984,59.939998626708984,7801200.0
2021-10-01,59.68000030517578,59.95000076293945,58.689998626708984,59.290000915527344,6071500.0
2021-10-04,60.540000915527344,60.54999923706055,59.880001068115234,60.04999923706055,6926100.0
2021-10-05,59.88999938964844,60.4900016784668,59.880001068115234,60.130001068115234,4139300.0
2021-10-06,59.86000061035156,59.90999984741211,59.22999954223633,59.63999938964844,6688300.0
2021-10-07,60.369998931884766,60.63999938964844,59.529998779296875,59.56999969482422,3820400.0
2021-10-08,60.61000061035156,61.11000061035156,60.47999954223633,60.70000076293945,3113400.0
2021-10-11,60.79999923706055,61.34000015258789,60.790000915527344,61.040000915527344,3753500.0
2021-10-12,60.27000045776367,60.849998474121094,60.20000076293945,60.790000915527344,2746200.0
2021-10-13,60.45000076293945,60.65999984741211,60.0099983215332,60.0099983215332,4452600.0
2021-10-14,59.66999816894531,60.58000183105469,59.630001068115234,60.38999938964844,5588900.0
2021-10-15,60.220001220703125,60.540000915527344,60.08000183105469,60.27000045776367,3513200.0
2021-10-18,59.290000915527344,59.869998931884766,59.130001068115234,59.779998779296875,4228600.0
2021-10-19,60.16999816894531,60.4900016784668,59.5099983215332,59.560001373291016,3404200.0
2021-10-20,60.630001068115234,60.779998779296875,60.220001220703125,60.290000915527344,2981500.0
2021-10-21,61.220001220703125,61.25,60.4900016784668,60.5099983215332,2597500.0
2021-10-22,61.790000915527344,62.060001373291016,61.68000030517578,61.88999938964844,3997400.0
2021-10-25,61.77000045776367,61.959999084472656,61.33000183105469,61.939998626708984,3144700.0
2021-10-26,62.2599983215332,62.349998474121094,61.790000915527344,61.93000030517578,2469700.0
2021-10-27,61.77000045776367,62.689998626708984,61.61000061035156,62.630001068115234,2513500.0
2021-10-28,62.189998626708984,62.86000061035156,61.9900016784668,62.029998779296875,2529900.0
2021-10-29,62.380001068115234,62.459999084472656,61.959999084472656,62.38999938964844,3951300.0
2021-11-01,62.459999084472656,62.779998779296875,62.04999923706055,62.189998626708984,2819800.0
2021-11-02,63.560001373291016,64.20999908447266,62.63999938964844,62.939998626708984,5455200.0
2021-11-03,63.83000183105469,64.06999969482422,63.439998626708984,63.95000076293945,3970100.0
2021-11-04,63.83000183105469,63.9900016784668,63.5099983215332,63.790000915527344,2811900.0
2021-11-05,63.09000015258789,63.13999938964844,62.22999954223633,62.79999923706055,4068500.0
2021-11-08,62.9900016784668,63.869998931884766,62.970001220703125,63.65999984741211,4557000.0
2021-11-09,62.70000076293945,62.9900016784668,62.58000183105469,62.939998626708984,3618200.0
2021-11-10,63.13999938964844,63.45000076293945,62.970001220703125,63.27000045776367,2519100.0
2021-11-11,62.91999816894531,63.290000915527344,62.849998474121094,63.040000915527344,2452000.0
2021-11-12,58.79999923706055,60.529998779296875,58.470001220703125,60.34000015258789,14155800.0
2021-11-15,59.779998779296875,60.369998931884766,59.189998626708984,59.91999816894531,7955700.0
2021-11-16,57.630001068115234,58.209999084472656,56.939998626708984,57.599998474121094,7974500.0
2021-11-17,57.72999954223633,58.34000015258789,57.59000015258789,58.0,5216700.0
2021-11-18,56.709999084472656,57.08000183105469,56.08000183105469,56.88999938964844,7955800.0
2021-11-19,56.65999984741211,57.470001220703125,56.560001373291016,57.310001373291016,4800700.0
2021-11-22,56.54999923706055,56.86000061035156,56.25,56.619998931884766,5073500.0
2021-11-23,56.72999954223633,56.939998626708984,56.22999954223633,56.349998474121094,5827200.0
2021-11-24,56.34000015258789,56.529998779296875,56.150001525878906,56.29999923706055,3166000.0
2021-11-26,56.58000183105469,57.08000183105469,56.06999969482422,57.0,5813800.0
2021-11-29,55.529998779296875,56.220001220703125,55.52000045776367,55.7400016784668,6215200.0
2021-11-30,54.83000183105469,55.75,54.709999084472656,55.29999923706055,6987800.0
2021-12-01,54.880001068115234,55.7400016784668,54.86000061035156,55.400001525878906,4902200.0
2021-12-02,54.790000915527344,55.41999816894531,54.68000030517578,55.040000915527344,5358300.0
2021-12-03,54.22999954223633,54.65999984741211,53.63999938964844,54.540000915527344,5751100.0
2021-12-06,55.40999984741211,55.900001525878906,55.11000061035156,55.29999923706055,5214000.0
2021-12-07,54.7599983215332,54.790000915527344,53.630001068115234,54.150001525878906,6701100.0
2021-12-08,55.130001068115234,55.209999084472656,54.380001068115234,54.86000061035156,4014800.0
2021-12-09,54.959999084472656,55.630001068115234,54.880001068115234,55.279998779296875,4824200.0
2021-12-10,54.02000045776367,54.31999969482422,53.7400016784668,54.16999816894531,3961000.0
2021-12-13,54.58000183105469,54.77000045776367,54.279998779296875,54.290000915527344,3688100.0
2021-12-14,54.5,54.88999938964844,54.349998474121094,54.529998779296875,3585700.0
2021-12-15,55.720001220703125,55.75,54.63999938964844,54.939998626708984,4834700.0
2021-12-16,57.09000015258789,57.189998626708984,56.060001373291016,56.119998931884766,6855900.0
2021-12-17,56.02000045776367,57.0,55.959999084472656,56.56999969482422,6013300.0
2021-12-20,56.560001373291016,56.63999938964844,56.0,56.560001373291016,4098700.0
2021-12-21,56.939998626708984,57.20000076293945,56.5099983215332,56.66999816894531,7505200.0
2021-12-22,58.08000183105469,58.150001525878906,56.79999923706055,56.97999954223633,4095300.0
2021-12-23,57.63999938964844,57.90999984741211,57.36000061035156,57.5,3473600.0
2021-12-27,58.060001373291016,58.06999969482422,57.529998779296875,57.619998931884766,2170800.0
2021-12-28,58.31999969482422,58.4900016784668,58.060001373291016,58.060001373291016,2188700.0
2021-12-29,58.650001525878906,58.689998626708984,58.310001373291016,58.459999084472656,2716500.0
2021-12-30,58.470001220703125,58.880001068115234,58.34000015258789,58.529998779296875,2183700.0
2021-12-31,58.25,58.70000076293945,58.209999084472656,58.380001068115234,1337100.0
2022-01-03,58.310001373291016,58.369998931884766,57.75,58.27000045776367,3321000.0
2022-01-04,57.27000045776367,57.70000076293945,57.06999969482422,57.15999984741211,4646600.0
2022-01-05,56.880001068115234,57.72999954223633,56.849998474121094,57.2400016784668,4804400.0
2022-01-06,56.66999816894531,57.040000915527344,56.11000061035156,56.810001373291016,6196400.0
2022-01-07,57.47999954223633,57.54999923706055,56.529998779296875,56.650001525878906,4594800.0
2022-01-10,57.880001068115234,57.91999816894531,56.470001220703125,56.7599983215332,5669300.0
2022-01-11,58.099998474121094,58.11000061035156,57.119998931884766,57.13999938964844,4439100.0
2022-01-12,58.400001525878906,58.459999084472656,58.040000915527344,58.09000015258789,3534500.0
2022-01-13,58.099998474121094,58.689998626708984,58.060001373291016,58.68000030517578,3464400.0
2022-01-14,58.849998474121094,58.9900016784668,58.16999816894531,58.20000076293945,5013800.0
2022-01-18,59.84000015258789,59.97999954223633,58.9900016784668,59.34000015258789,5901500.0
2022-01-19,59.47999954223633,59.849998474121094,59.41999816894531,59.599998474121094,3563900.0
2022-01-20,60.16999816894531,60.619998931884766,59.84000015258789,60.20000076293945,6172000.0
2022-01-21,59.099998474121094,60.27000045776367,59.02000045776367,59.84000015258789,5894000.0
2022-01-24,56.970001220703125,57.77000045776367,55.5,57.72999954223633,10423700.0
2022-01-25,57.849998474121094,58.130001068115234,56.439998626708984,56.5,6155800.0
2022-01-26,57.119998931884766,58.22999954223633,56.810001373291016,57.70000076293945,4483300.0
2022-01-27,59.52000045776367,60.16999816894531,57.93000030517578,58.02000045776367,10104700.0
2022-01-28,59.29999923706055,59.34000015258789,58.54999923706055,58.849998474121094,5038700.0
2022-01-31,58.209999084472656,58.400001525878906,57.810001373291016,58.02000045776367,6690200.0
2022-02-01,57.68000030517578,58.0,57.220001220703125,57.349998474121094,13729700.0
2022-02-02,59.0099983215332,59.150001525878906,57.5099983215332,57.689998626708984,9509100.0
2022-02-03,57.33000183105469,58.02000045776367,57.09000015258789,57.58000183105469,6987000.0
2022-02-04,55.720001220703125,56.65999984741211,55.650001525878906,56.29999923706055,10600200.0
2022-02-07,56.68000030517578,56.7599983215332,56.02000045776367,56.189998626708984,7816900.0
2022-02-08,56.650001525878906,56.689998626708984,56.119998931884766,56.54999923706055,7632300.0
2022-02-09,57.20000076293945,57.5,56.869998931884766,56.9900016784668,5571100.0
2022-02-10,58.599998474121094,60.16999816894531,58.09000015258789,58.15999984741211,14540200.0
2022-02-11,58.040000915527344,58.560001373291016,57.720001220703125,58.08000183105469,9038200.0
2022-02-14,57.540000915527344,57.68000030517578,56.66999816894531,57.29999923706055,6534700.0
2022-02-15,60.29999923706055,60.45000076293945,59.4900016784668,59.59000015258789,8355900.0
2022-02-16,60.84000015258789,61.27000045776367,60.439998626708984,60.470001220703125,7561000.0
2022-02-17,60.9900016784668,61.2599983215332,60.439998626708984,61.02000045776367,7983100.0
2022-02-18,59.86000061035156,60.630001068115234,59.560001373291016,60.369998931884766,34981700.0
2022-02-22,60.810001373291016,61.90999984741211,60.54999923706055,61.79999923706055,9954400.0
2022-02-23,60.540000915527344,61.68000030517578,60.43000030517578,61.68000030517578,8515000.0
2022-02-24,58.130001068115234,58.2400016784668,57.04999923706055,57.7400016784668,9427000.0
2022-02-25,60.58000183105469,60.65999984741211,59.220001220703125,59.310001373291016,6468100.0
2022-02-28,60.880001068115234,61.02000045776367,60.11000061035156,60.81999969482422,7358900.0
2022-03-01,61.34000015258789,62.63999938964844,60.900001525878906,62.22999954223633,8240600.0
2022-03-02,62.0,62.4900016784668,61.4900016784668,61.90999984741211,7217300.0
2022-03-03,60.06999969482422,60.790000915527344,59.20000076293945,60.25,6421100.0
2022-03-04,57.470001220703125,58.58000183105469,57.119998931884766,57.93000030517578,9284200.0
2022-03-07,56.5,57.470001220703125,56.38999938964844,57.209999084472656,9681300.0
2022-03-08,57.689998626708984,58.470001220703125,56.36000061035156,56.90999984741211,10233200.0
2022-03-09,60.43000030517578,60.599998474121094,58.47999954223633,58.70000076293945,9256800.0
2022-03-10,60.900001525878906,61.0099983215332,59.83000183105469,59.959999084472656,6667600.0
2022-03-11,60.29999923706055,60.900001525878906,60.2400016784668,60.54999923706055,6342000.0
2022-03-14,60.38999938964844,61.56999969482422,60.27000045776367,61.560001373291016,9339200.0
2022-03-15,61.369998931884766,61.59000015258789,60.529998779296875,60.86000061035156,5856400.0
2022-03-16,61.959999084472656,62.0,61.11000061035156,61.900001525878906,6955200.0
2022-03-17,63.66999816894531,63.90999984741211,62.060001373291016,62.11000061035156,8668800.0
2022-03-18,63.22999954223633,63.43000030517578,62.54999923706055,62.790000915527344,7046600.0
2022-03-21,63.47999954223633,64.12999725341797,63.209999084472656,63.209999084472656,4642400.0
2022-03-22,63.65999984741211,63.810001373291016,63.16999816894531,63.54999923706055,4209000.0
2022-03-23,64.31999969482422,64.51000213623047,63.34000015258789,63.34000015258789,7525400.0
2022-03-24,66.0199966430664,66.05999755859375,64.02999877929688,64.30000305175781,15206100.0
2022-03-25,65.12999725341797,65.73999786376953,64.86000061035156,64.9800033569336,9365600.0
2022-03-28,65.37999725341797,65.58999633789062,64.72000122070312,65.12999725341797,6358700.0
2022-03-29,65.94999694824219,66.5999984741211,65.48999786376953,66.05000305175781,4773100.0
2022-03-30,67.12000274658203,67.22000122070312,66.19000244140625,66.2300033569336,6803700.0
2022-03-31,66.33999633789062,67.55000305175781,66.2699966430664,67.27999877929688,6141200.0
2022-04-01,66.80999755859375,66.88999938964844,65.66999816894531,65.7300033569336,3829800.0
2022-04-04,66.66999816894531,66.91000366210938,66.37000274658203,66.44999694824219,4078500.0
2022-04-05,67.05000305175781,68.12999725341797,66.91000366210938,66.93000030517578,6953000.0
2022-04-06,69.06999969482422,69.27999877929688,67.79000091552734,68.0,5596700.0
2022-04-07,71.01000213623047,71.13999938964844,69.30000305175781,69.30999755859375,8309700.0
2022-04-08,71.13999938964844,71.69999694824219,70.62000274658203,70.62000274658203,9082000.0
2022-04-11,70.62999725341797,71.27999877929688,70.16000366210938,70.98999786376953,7589100.0
2022-04-12,68.61000061035156,69.29000091552734,68.0199966430664,68.98999786376953,7416900.0
2022-04-13,68.97000122070312,69.16000366210938,68.41000366210938,68.58000183105469,6304600.0
2022-04-14,69.05000305175781,69.38999938964844,68.77999877929688,69.06999969482422,3945600.0
2022-04-18,68.61000061035156,69.13999938964844,68.45999908447266,69.0,3093800.0
2022-04-19,68.27999877929688,69.0199966430664,67.61000061035156,68.56999969482422,6102800.0
2022-04-20,68.8499984741211,69.19000244140625,67.95999908447266,68.26000213623047,6205000.0
2022-04-21,67.38999938964844,69.08999633789062,67.36000061035156,68.91999816894531,9302300.0
2022-04-22,65.86000061035156,66.87999725341797,65.80000305175781,66.80000305175781,8507800.0
2022-04-25,65.95999908447266,66.04000091552734,64.80999755859375,64.97000122070312,7147900.0
2022-04-26,65.05999755859375,66.29000091552734,64.98999786376953,65.94000244140625,8841700.0
2022-04-27,66.19000244140625,66.70999908447266,65.68000030517578,66.31999969482422,9071700.0
2022-04-28,67.22000122070312,67.22000122070312,65.45999908447266,65.70999908447266,8943800.0
2022-04-29,66.4000015258789,67.80000305175781,66.12999725341797,66.2300033569336,10781800.0
2022-05-02,66.43000030517578,66.5199966430664,65.62000274658203,65.95999908447266,5594500.0
2022-05-03,67.16999816894531,67.2699966430664,66.48999786376953,66.48999786376953,7273700.0
2022-05-04,66.75,66.94999694824219,65.44000244140625,66.61000061035156,8074700.0
2022-05-05,64.94999694824219,66.0,64.43000030517578,65.73999786376953,8015400.0
2022-05-06,64.36000061035156,64.66999816894531,63.20000076293945,63.43000030517578,8663600.0
2022-05-09,62.58000183105469,63.58000183105469,62.34000015258789,63.2599983215332,8197100.0
2022-05-10,63.63999938964844,64.13999938964844,62.9900016784668,63.0099983215332,6048300.0
2022-05-11,61.43000030517578,62.79999923706055,61.33000183105469,61.869998931884766,10486500.0
2022-05-12,61.45000076293945,61.630001068115234,60.34000015258789,60.5099983215332,8800400.0
2022-05-13,63.13999938964844,63.310001373291016,62.310001373291016,62.52000045776367,5831300.0
2022-05-16,64.48999786376953,64.80000305175781,63.349998474121094,63.349998474121094,5604100.0
2022-05-17,65.63999938964844,65.81999969482422,65.19000244140625,65.54000091552734,6447700.0
2022-05-18,63.31999969482422,64.54000091552734,63.209999084472656,64.22000122070312,8770100.0
2022-05-19,64.54000091552734,64.79000091552734,63.150001525878906,63.33000183105469,6443400.0
2022-05-20,66.20999908447266,66.36000061035156,64.9800033569336,65.4800033569336,7169200.0
2022-05-23,66.41000366210938,67.31999969482422,66.29000091552734,66.45999908447266,6481200.0
2022-05-24,66.6500015258789,66.97000122070312,66.30999755859375,66.73999786376953,6134500.0
2022-05-25,66.80999755859375,67.04000091552734,66.31999969482422,66.44999694824219,3860200.0
2022-05-26,66.69999694824219,67.16999816894531,66.51000213623047,66.7300033569336,6217400.0
2022-05-27,67.4000015258789,67.4000015258789,66.62999725341797,66.80000305175781,5430300.0
2022-05-31,66.4800033569336,66.76000213623047,65.69000244140625,65.88999938964844,5771700.0
2022-06-01,66.12000274658203,66.69000244140625,65.5,66.5199966430664,5281400.0
2022-06-02,66.97000122070312,66.9800033569336,65.61000061035156,66.44999694824219,3857000.0
2022-06-03,65.69999694824219,66.66000366210938,65.52999877929688,66.12000274658203,5582200.0
2022-06-06,63.52000045776367,64.72000122070312,63.33000183105469,64.22000122070312,10234100.0
2022-06-07,65.58000183105469,65.63999938964844,63.86000061035156,63.86000061035156,6078900.0
2022-06-08,64.72000122070312,65.37999725341797,64.58999633789062,64.62000274658203,5038000.0
2022-06-09,62.70000076293945,64.31999969482422,62.65999984741211,64.22000122070312,5409900.0
2022-06-10,61.790000915527344,62.13999938964844,61.13999938964844,61.290000915527344,6953900.0
2022-06-13,60.0099983215332,60.66999816894531,59.91999816894531,60.43000030517578,6943000.0
2022-06-14,59.2599983215332,59.779998779296875,58.40999984741211,58.43000030517578,14992800.0
2022-06-15,60.56999969482422,60.880001068115234,59.599998474121094,60.45000076293945,7670600.0
2022-06-16,60.86000061035156,61.310001373291016,59.95000076293945,60.86000061035156,10928600.0
2022-06-17,61.09000015258789,61.599998474121094,60.79999923706055,61.209999084472656,8372000.0
2022-06-21,62.83000183105469,63.029998779296875,62.06999969482422,62.40999984741211,5567400.0
2022-06-22,63.54999923706055,64.1500015258789,62.90999984741211,62.93000030517578,5316300.0
2022-06-23,64.44999694824219,64.52999877929688,63.52000045776367,63.689998626708984,4380800.0
2022-06-24,66.9000015258789,66.93000030517578,65.75,66.45999908447266,5643300.0
2022-06-27,66.51000213623047,67.06999969482422,65.86000061035156,66.26000213623047,4638100.0
2022-06-28,65.93000030517578,66.61000061035156,65.58000183105469,66.44999694824219,7351800.0
2022-06-29,67.0199966430664,67.55000305175781,66.54000091552734,66.5999984741211,5864700.0
2022-06-30,66.06999969482422,66.41999816894531,65.19000244140625,65.63999938964844,4731300.0
2022-07-01,65.94999694824219,65.97000122070312,64.06999969482422,64.0999984741211,8857500.0
2022-07-05,65.51000213623047,65.52999877929688,64.56999969482422,64.7300033569336,9344400.0
2022-07-06,66.48999786376953,66.63999938964844,65.5999984741211,66.12000274658203,7012100.0
2022-07-07,66.91999816894531,67.06999969482422,66.37999725341797,66.7699966430664,6401000.0
2022-07-08,66.9800033569336,67.23999786376953,65.94000244140625,66.0,6114900.0
2022-07-11,66.73999786376953,67.55000305175781,66.12999725341797,66.12999725341797,7131000.0
2022-07-12,66.72000122070312,67.5,66.5999984741211,67.19000244140625,6732200.0
2022-07-13,66.30000305175781,66.73999786376953,65.52999877929688,65.54000091552734,5687400.0
2022-07-14,65.08000183105469,65.0999984741211,64.11000061035156,64.48999786376953,5950500.0
2022-07-15,67.36000061035156,67.38999938964844,65.47000122070312,65.47000122070312,8446100.0
2022-07-18,66.37000274658203,68.16999816894531,66.12000274658203,67.94000244140625,6644100.0
2022-07-19,68.16000366210938,68.38999938964844,67.43000030517578,67.8499984741211,5088000.0
2022-07-20,65.79000091552734,66.9800033569336,65.58000183105469,66.87999725341797,4984200.0
2022-07-21,65.36000061035156,65.47000122070312,63.900001525878906,63.97999954223633,4274400.0
2022-07-22,65.25,65.73999786376953,65.0,65.16999816894531,3625800.0
2022-07-25,66.16000366210938,66.44000244140625,65.79000091552734,66.19000244140625,4261800.0
2022-07-26,66.72000122070312,67.30000305175781,66.37999725341797,66.56999969482422,4074900.0
2022-07-27,67.48999786376953,67.68000030517578,66.5199966430664,67.05000305175781,4058500.0
2022-07-28,66.72000122070312,67.13999938964844,65.9000015258789,66.80000305175781,6242300.0
2022-07-29,66.2300033569336,67.27999877929688,65.77999877929688,66.97000122070312,6798000.0
2022-08-01,65.6500015258789,66.87000274658203,65.58000183105469,66.5199966430664,5775700.0
2022-08-02,65.26000213623047,66.94000244140625,65.20999908447266,66.61000061035156,6483100.0
2022-08-03,65.31999969482422,65.5999984741211,64.69999694824219,65.55000305175781,7318500.0
2022-08-04,66.29000091552734,66.29000091552734,65.30000305175781,66.05999755859375,5414600.0
2022-08-05,66.02999877929688,66.29000091552734,65.72000122070312,65.87000274658203,6336000.0
2022-08-08,65.12000274658203,66.0,64.79000091552734,65.68000030517578,3489900.0
2022-08-09,65.88999938964844,66.43000030517578,65.7699966430664,65.91999816894531,4463900.0
2022-08-10,66.30000305175781,67.08000183105469,65.93000030517578,67.05999755859375,5665000.0
2022-08-11,64.6500015258789,65.05000305175781,64.26000213623047,65.05000305175781,7213800.0
2022-08-12,66.63999938964844,67.19000244140625,64.69000244140625,64.70999908447266,11383900.0
2022-08-15,66.80999755859375,67.4000015258789,66.48999786376953,67.25,4670800.0
2022-08-16,66.73999786376953,67.13999938964844,66.19999694824219,66.54000091552734,4434500.0
2022-08-17,66.41999816894531,67.36000061035156,66.33000183105469,67.05000305175781,5340400.0
2022-08-18,66.5,66.86000061035156,66.12999725341797,66.76000213623047,5266600.0
2022-08-19,67.16999816894531,67.3499984741211,66.56999969482422,67.0199966430664,4732300.0
2022-08-22,67.23999786376953,68.25,67.11000061035156,67.5,5561200.0
2022-08-23,66.43000030517578,66.87000274658203,66.08999633789062,66.87000274658203,5899300.0
2022-08-24,67.63999938964844,67.69999694824219,66.20999908447266,66.5,4115400.0
2022-08-25,68.26000213623047,68.26000213623047,67.5,68.0,3590700.0
2022-08-26,66.31999969482422,68.26000213623047,66.30999755859375,68.0999984741211,4044800.0
2022-08-29,65.83000183105469,66.33000183105469,65.54000091552734,66.31999969482422,2985100.0
2022-08-30,63.380001068115234,65.62999725341797,63.27000045776367,65.58000183105469,11496900.0
2022-08-31,62.380001068115234,63.310001373291016,62.15999984741211,62.720001220703125,12694000.0
2022-09-01,61.790000915527344,61.83000183105469,60.91999816894531,61.38999938964844,13060100.0
2022-09-02,60.689998626708984,61.81999969482422,60.41999816894531,61.290000915527344,11308800.0
2022-09-06,60.40999984741211,61.2599983215332,60.2400016784668,60.790000915527344,10362000.0
2022-09-07,59.81999969482422,60.040000915527344,58.369998931884766,59.060001373291016,12038100.0
2022-09-08,60.31999969482422,60.63999938964844,59.27000045776367,59.540000915527344,7063600.0
2022-09-09,60.849998474121094,61.18000030517578,60.689998626708984,61.18000030517578,4434900.0
2022-09-12,61.75,62.18000030517578,61.529998779296875,61.650001525878906,3634200.0
2022-09-13,58.9900016784668,60.5099983215332,58.86000061035156,60.38999938964844,6632200.0
2022-09-14,58.720001220703125,59.40999984741211,58.47999954223633,59.08000183105469,5085900.0
2022-09-15,58.13999938964844,58.65999984741211,57.939998626708984,58.61000061035156,6699300.0
2022-09-16,58.04999923706055,58.7599983215332,57.58000183105469,58.5,7017900.0
2022-09-19,57.9900016784668,58.029998779296875,57.22999954223633,57.970001220703125,3630300.0
2022-09-20,57.400001525878906,57.63999938964844,56.880001068115234,57.31999969482422,4260600.0
2022-09-21,56.439998626708984,57.41999816894531,56.36000061035156,57.34000015258789,5943400.0
2022-09-22,56.310001373291016,56.54999923706055,55.790000915527344,56.15999984741211,7551500.0
2022-09-23,54.58000183105469,55.43000030517578,54.33000183105469,55.02000045776367,9604700.0
2022-09-26,53.02000045776367,54.0099983215332,52.650001525878906,53.75,9937500.0
2022-09-27,53.2400016784668,54.0099983215332,53.13999938964844,53.41999816894531,7848000.0
2022-09-28,54.689998626708984,54.939998626708984,53.2400016784668,53.2599983215332,7835200.0
2022-09-29,54.90999984741211,55.040000915527344,54.119998931884766,54.7400016784668,6444600.0
2022-09-30,54.84000015258789,55.720001220703125,54.7599983215332,55.209999084472656,7543000.0
2022-10-03,55.54999923706055,55.66999816894531,54.83000183105469,55.06999969482422,6069900.0
2022-10-04,57.040000915527344,57.119998931884766,56.119998931884766,56.34000015258789,7414600.0
2022-10-05,56.72999954223633,56.90999984741211,55.9900016784668,56.04999923706055,9257000.0
2022-10-06,54.90999984741211,55.63999938964844,54.70000076293945,55.34000015258789,8915600.0
2022-10-07,55.400001525878906,56.20000076293945,55.209999084472656,55.7599983215332,8216200.0
2022-10-10,54.209999084472656,54.97999954223633,54.16999816894531,54.880001068115234,6221500.0
2022-10-11,55.29999923706055,56.400001525878906,54.130001068115234,54.34000015258789,10179300.0
2022-10-12,55.06999969482422,55.45000076293945,54.709999084472656,54.93000030517578,6166500.0
2022-10-13,55.529998779296875,55.97999954223633,53.9900016784668,54.18000030517578,6536600.0
2022-10-14,54.970001220703125,56.5,54.81999969482422,56.209999084472656,7466400.0
2022-10-17,56.18000030517578,56.7400016784668,56.11000061035156,56.5099983215332,4686300.0
2022-10-18,55.970001220703125,56.59000015258789,55.630001068115234,56.560001373291016,4477800.0
2022-10-19,54.5099983215332,56.0099983215332,54.349998474121094,55.939998626708984,6240900.0
2022-10-20,54.349998474121094,54.779998779296875,53.52000045776367,53.66999816894531,5798800.0
2022-10-21,54.970001220703125,55.06999969482422,53.779998779296875,53.9900016784668,4018100.0
2022-10-24,55.18000030517578,55.68000030517578,55.0,55.060001373291016,4494500.0
2022-10-25,55.900001525878906,56.220001220703125,55.5,55.720001220703125,5842200.0
2022-10-26,57.959999084472656,58.33000183105469,57.41999816894531,57.5099983215332,7632200.0
2022-10-27,57.61000061035156,58.0099983215332,57.40999984741211,57.68000030517578,3482900.0
2022-10-28,58.709999084472656,58.849998474121094,58.0,58.400001525878906,5177600.0
2022-10-31,58.810001373291016,59.34000015258789,58.36000061035156,58.369998931884766,6113600.0
2022-11-01,59.849998474121094,60.02000045776367,58.959999084472656,59.900001525878906,5388900.0
2022-11-02,59.70000076293945,61.29999923706055,59.689998626708984,60.29999923706055,6055800.0
2022-11-03,59.93000030517578,60.09000015258789,58.86000061035156,58.91999816894531,4552300.0
2022-11-04,60.9900016784668,61.13999938964844,60.13999938964844,60.36000061035156,5392700.0
2022-11-07,61.099998474121094,61.36000061035156,60.79999923706055,61.060001373291016,5171400.0
2022-11-08,61.33000183105469,61.810001373291016,60.97999954223633,61.220001220703125,5078100.0
2022-11-09,61.04999923706055,61.88999938964844,60.959999084472656,61.310001373291016,5569900.0
2022-11-10,65.08999633789062,65.91999816894531,64.19000244140625,65.37000274658203,11616500.0
2022-11-11,62.77000045776367,63.939998626708984,61.939998626708984,63.77000045776367,8524100.0
2022-11-14,63.90999984741211,64.5199966430664,63.540000915527344,63.959999084472656,5109600.0
2022-11-15,63.95000076293945,64.80999755859375,63.04999923706055,64.58000183105469,7666300.0
2022-11-16,63.79999923706055,64.30000305175781,63.470001220703125,64.12000274658203,3730500.0
2022-11-17,64.05999755859375,64.19999694824219,63.25,63.38999938964844,6089600.0
2022-11-18,65.06999969482422,65.29000091552734,64.55999755859375,65.20999908447266,6118400.0
2022-11-21,65.43000030517578,65.73999786376953,65.12999725341797,65.51000213623047,4205300.0
2022-11-22,66.0,66.08999633789062,65.19999694824219,65.22000122070312,4170000.0
2022-11-23,66.12000274658203,66.43000030517578,65.79000091552734,66.2699966430664,3323200.0
2022-11-25,66.16999816894531,66.33999633789062,65.72000122070312,65.93000030517578,1861300.0
2022-11-28,66.20999908447266,66.9000015258789,66.16000366210938,66.25,2892100.0
2022-11-29,66.08000183105469,66.45999908447266,65.87999725341797,66.3499984741211,3365000.0
2022-11-30,67.97000122070312,67.98999786376953,66.38999938964844,67.33999633789062,5638700.0
2022-12-01,68.33999633789062,68.80000305175781,68.27999877929688,68.5,3957800.0
2022-12-02,68.47000122070312,68.72000122070312,68.04000091552734,68.18000030517578,3559400.0
2022-12-05,68.41999816894531,68.97000122070312,68.29000091552734,68.5999984741211,4159400.0
2022-12-06,68.55999755859375,69.16999816894531,67.80999755859375,68.08999633789062,7135100.0
2022-12-07,68.8499984741211,69.30999755859375,68.37999725341797,68.87000274658203,4367200.0
2022-12-08,69.16999816894531,69.47000122070312,68.83000183105469,68.94000244140625,2915600.0
2022-12-09,69.55000305175781,70.0,69.41999816894531,69.72000122070312,4488600.0
2022-12-12,69.27999877929688,69.69000244140625,69.16999816894531,69.5199966430664,4146700.0
2022-12-13,69.58000183105469,70.70999908447266,69.37999725341797,70.23999786376953,5187900.0
2022-12-14,70.44000244140625,70.83999633789062,69.68000030517578,70.11000061035156,4356500.0
2022-12-15,69.73999786376953,70.11000061035156,69.23999786376953,70.02999877929688,4669400.0
2022-12-16,67.94000244140625,68.26000213623047,67.66000366210938,67.95999908447266,6391300.0
2022-12-19,67.47000122070312,67.9000015258789,67.19000244140625,67.88999938964844,3774900.0
2022-12-20,67.72000122070312,67.80000305175781,67.13999938964844,67.37000274658203,2486500.0
2022-12-21,67.9000015258789,68.16999816894531,67.16000366210938,67.30000305175781,2855200.0
2022-12-22,68.08000183105469,68.08999633789062,67.44000244140625,67.87000274658203,2492800.0
2022-12-23,67.9800033569336,67.98999786376953,67.45999908447266,67.58999633789062,2322600.0
2022-12-27,67.93000030517578,68.55000305175781,67.72000122070312,68.5,2089000.0
2022-12-28,67.55999755859375,68.27999877929688,67.51000213623047,67.83999633789062,2299400.0
2022-12-29,68.0999984741211,68.47000122070312,68.02999877929688,68.16000366210938,2579000.0
2022-12-30,67.80000305175781,68.05000305175781,67.12999725341797,67.79000091552734,3605400.0
2023-01-03,69.33000183105469,69.43000030517578,68.5999984741211,68.6500015258789,3473900.0
2023-01-04,69.5,70.58999633789062,69.12000274658203,70.48999786376953,4936300.0
2023-01-05,69.80999755859375,70.30000305175781,68.88999938964844,69.16000366210938,5020200.0
2023-01-06,70.80000305175781,71.19000244140625,69.61000061035156,69.8499984741211,7341500.0
2023-01-09,70.9000015258789,71.66000366210938,70.72000122070312,71.05000305175781,6586400.0
2023-01-10,71.5999984741211,72.12000274658203,71.41999816894531,71.68000030517578,4800400.0
2023-01-11,70.44999694824219,71.45999908447266,70.44000244140625,71.36000061035156,5861400.0
2023-01-12,70.08000183105469,70.37000274658203,68.43000030517578,69.81999969482422,6749700.0
2023-01-13,71.08000183105469,71.52999877929688,70.76000213623047,70.97000122070312,4036800.0
2023-01-17,70.73999786376953,71.63999938964844,70.63999938964844,71.62000274658203,3992200.0
2023-01-18,70.88999938964844,71.94000244140625,70.83000183105469,71.69999694824219,6561600.0
2023-01-19,70.48999786376953,70.95999908447266,70.2699966430664,70.58000183105469,7277200.0
2023-01-20,69.1500015258789,69.62999725341797,68.58000183105469,69.51000213623047,9748100.0
2023-01-23,67.61000061035156,69.0999984741211,67.55999755859375,68.70999908447266,7858100.0
2023-01-24,66.27999877929688,66.37000274658203,65.5199966430664,66.1500015258789,10867200.0
2023-01-25,66.62999725341797,66.91000366210938,65.83999633789062,65.83999633789062,5314200.0
2023-01-26,65.98999786376953,66.8499984741211,65.63999938964844,66.8499984741211,5458400.0
2023-01-27,65.52999877929688,65.77999877929688,65.19000244140625,65.4000015258789,3176200.0
2023-01-30,65.83999633789062,66.41999816894531,65.72000122070312,66.37999725341797,5170200.0
2023-01-31,65.37000274658203,65.37999725341797,64.8499984741211,65.04000091552734,5772700.0
2023-02-01,63.560001373291016,64.47000122070312,62.81999969482422,64.44000244140625,9538000.0
2023-02-02,63.150001525878906,63.38999938964844,62.52000045776367,63.36000061035156,8794100.0
2023-02-03,63.439998626708984,64.08999633789062,63.20000076293945,63.650001525878906,4831700.0
2023-02-06,63.52000045776367,63.849998474121094,63.209999084472656,63.58000183105469,4697400.0
2023-02-07,64.29000091552734,64.4000015258789,63.189998626708984,63.2599983215332,4650200.0
2023-02-08,64.36000061035156,65.27999877929688,64.19999694824219,65.2699966430664,5036800.0
2023-02-09,67.41999816894531,68.58999633789062,67.27999877929688,68.30999755859375,8368000.0
2023-02-10,68.87999725341797,69.0,68.20999908447266,68.61000061035156,5918200.0
2023-02-13,69.70999908447266,69.7699966430664,68.5,68.52999877929688,5003600.0
2023-02-14,70.33999633789062,70.58000183105469,69.80000305175781,69.91999816894531,4963000.0
2023-02-15,69.69000244140625,69.83000183105469,69.2699966430664,69.44000244140625,4345300.0
2023-02-16,67.94999694824219,68.66999816894531,67.68000030517578,67.83999633789062,4774400.0
2023-02-17,68.97000122070312,69.23999786376953,68.08000183105469,68.23999786376953,3553100.0
2023-02-21,69.58999633789062,70.2699966430664,69.41000366210938,70.2699966430664,5353800.0
2023-02-22,68.8499984741211,69.6500015258789,68.72000122070312,69.62000274658203,3614000.0
2023-02-23,67.4000015258789,67.88999938964844,67.0999984741211,67.5999984741211,3657900.0
2023-02-24,66.37000274658203,66.8499984741211,66.08000183105469,66.73999786376953,4530000.0
2023-02-27,66.80000305175781,67.06999969482422,66.52999877929688,66.9000015258789,3682600.0
2023-02-28,65.18000030517578,66.08000183105469,65.12999725341797,65.69999694824219,4285100.0
2023-03-01,65.20999908447266,65.33000183105469,64.70999908447266,65.16000366210938,3421900.0
2023-03-02,65.0999984741211,65.13999938964844,64.25,64.27999877929688,3353700.0
2023-03-03,65.19999694824219,65.22000122070312,64.58000183105469,64.69999694824219,3772300.0
2023-03-06,64.55999755859375,64.91999816894531,64.38999938964844,64.54000091552734,3501200.0
2023-03-07,64.29000091552734,65.31999969482422,64.0999984741211,65.13999938964844,3303600.0
2023-03-08,64.12000274658203,64.51000213623047,63.77000045776367,64.43000030517578,3157300.0
2023-03-09,64.0999984741211,65.01000213623047,63.970001220703125,64.97000122070312,2952100.0
2023-03-10,64.19000244140625,64.83999633789062,63.91999816894531,63.93000030517578,5738600.0
2023-03-13,65.18000030517578,65.80000305175781,64.79000091552734,64.9800033569336,8166700.0
2023-03-14,65.08999633789062,65.12999725341797,64.47000122070312,64.79000091552734,4896500.0
2023-03-15,64.58000183105469,64.7300033569336,63.88999938964844,64.62999725341797,5266700.0
2023-03-16,65.9800033569336,66.0199966430664,64.41000366210938,64.80999755859375,4589200.0
2023-03-17,65.61000061035156,65.83999633789062,65.33000183105469,65.58000183105469,5402800.0
2023-03-20,66.73999786376953,66.7699966430664,65.79000091552734,65.91999816894531,3991600.0
2023-03-21,66.98999786376953,67.05999755859375,66.41000366210938,66.55999755859375,3489600.0
2023-03-22,66.56999969482422,67.37999725341797,66.55000305175781,66.72000122070312,4168000.0
2023-03-23,67.26000213623047,67.83999633789062,66.91999816894531,67.61000061035156,4311700.0
2023-03-24,67.91000366210938,68.0,67.08000183105469,67.7300033569336,4014700.0
2023-03-27,68.7300033569336,69.2699966430664,68.61000061035156,68.9000015258789,5752800.0
2023-03-28,68.5999984741211,69.19999694824219,68.36000061035156,69.1500015258789,4132800.0
2023-03-29,68.63999938964844,68.86000061035156,68.30999755859375,68.83999633789062,4330300.0
2023-03-30,69.19999694824219,69.22000122070312,68.62999725341797,69.05000305175781,4648100.0
2023-03-31,69.41000366210938,69.93000030517578,69.23999786376953,69.87999725341797,3500300.0
2023-04-03,69.91000366210938,69.94999694824219,69.36000061035156,69.52999877929688,4749200.0
2023-04-04,70.25,70.56999969482422,69.80999755859375,69.9800033569336,4383400.0
2023-04-05,72.05000305175781,72.4800033569336,71.80000305175781,72.0,5873200.0
2023-04-06,72.33999633789062,72.79000091552734,72.19000244140625,72.41000366210938,4340100.0
2023-04-10,72.06999969482422,72.19999694824219,71.16999816894531,72.19999694824219,2778100.0
2023-04-11,72.18000030517578,72.5,72.06999969482422,72.4000015258789,2931200.0
2023-04-12,73.76000213623047,74.12000274658203,73.26000213623047,73.5999984741211,4320400.0
2023-04-13,74.7699966430664,74.83000183105469,74.0199966430664,74.05000305175781,3794200.0
2023-04-14,73.86000061035156,74.47000122070312,73.56999969482422,74.33000183105469,3981400.0
2023-04-17,73.62999725341797,73.81999969482422,73.01000213623047,73.76000213623047,4408700.0
2023-04-18,75.0199966430664,75.83000183105469,74.47000122070312,75.36000061035156,7565700.0
2023-04-19,74.83999633789062,74.9000015258789,74.41000366210938,74.55000305175781,4488300.0
2023-04-20,74.52999877929688,74.95999908447266,74.36000061035156,74.87999725341797,3913700.0
2023-04-21,75.5999984741211,75.91000366210938,75.33000183105469,75.61000061035156,5100200.0
2023-04-24,75.80999755859375,75.83000183105469,75.3499984741211,75.69000244140625,3095900.0
2023-04-25,75.66000366210938,76.55999755859375,75.66000366210938,76.5,4472400.0
2023-04-26,73.6500015258789,75.2300033569336,73.44999694824219,75.2300033569336,5122700.0
2023-04-27,73.77999877929688,73.95999908447266,73.13999938964844,73.55000305175781,4697000.0
2023-04-28,73.22000122070312,73.76000213623047,72.83000183105469,73.0199966430664,4254700.0
2023-05-01,73.5,73.7699966430664,72.87000274658203,73.3499984741211,2606900.0
2023-05-02,73.69999694824219,73.77999877929688,72.9800033569336,72.9800033569336,3663000.0
2023-05-03,74.58999633789062,74.9800033569336,74.08000183105469,74.25,3555100.0
2023-05-04,74.37999725341797,74.62000274658203,74.12999725341797,74.47000122070312,3047400.0
2023-05-05,75.2699966430664,75.48999786376953,74.12999725341797,74.36000061035156,3407900.0
2023-05-08,75.33000183105469,75.62000274658203,75.0199966430664,75.29000091552734,2126200.0
2023-05-09,75.08000183105469,75.30999755859375,74.72000122070312,74.72000122070312,2756100.0
2023-05-10,74.87000274658203,75.05999755859375,74.30000305175781,74.68000030517578,3283700.0
2023-05-11,74.7300033569336,74.80999755859375,74.23999786376953,74.62999725341797,2234100.0
2023-05-12,74.7300033569336,75.55999755859375,74.54000091552734,74.94999694824219,2501500.0
2023-05-15,74.98999786376953,75.22000122070312,74.79000091552734,75.19000244140625,2442500.0
2023-05-16,75.27999877929688,75.66000366210938,75.02999877929688,75.31999969482422,2763300.0
2023-05-17,74.69999694824219,75.3499984741211,73.94999694824219,75.33000183105469,3569400.0
2023-05-18,74.20999908447266,75.1500015258789,73.88999938964844,74.91000366210938,4144900.0
2023-05-19,74.79000091552734,75.30000305175781,74.2699966430664,74.36000061035156,3170900.0
2023-05-22,74.44999694824219,75.31999969482422,74.30999755859375,74.79000091552734,2983300.0
2023-05-23,74.06999969482422,75.16999816894531,74.01000213623047,75.16999816894531,3991400.0
2023-05-24,72.4000015258789,73.0999984741211,72.37000274658203,72.91999816894531,6400800.0
2023-05-25,71.79000091552734,72.18000030517578,71.44000244140625,72.04000091552734,4390300.0
2023-05-26,72.5199966430664,72.9000015258789,72.30999755859375,72.55000305175781,3480500.0
2023-05-30,71.43000030517578,72.86000061035156,71.2300033569336,72.83999633789062,4071400.0
2023-05-31,73.08000183105469,73.23999786376953,71.75,72.33999633789062,4819400.0
2023-06-01,72.83999633789062,73.12999725341797,71.88999938964844,72.27999877929688,3298700.0
2023-06-02,72.58999633789062,73.41999816894531,72.56999969482422,72.91999816894531,8040700.0
2023-06-05,73.19999694824219,73.44000244140625,72.55999755859375,72.87000274658203,4444600.0
2023-06-06,73.4000015258789,73.9800033569336,73.02999877929688,73.77999877929688,4716500.0
2023-06-07,73.30999755859375,73.88999938964844,72.80000305175781,73.88999938964844,5477200.0
2023-06-08,74.25,74.47000122070312,73.02999877929688,73.13999938964844,3584800.0
2023-06-09,74.05999755859375,74.29000091552734,73.55999755859375,73.93000030517578,3797800.0
2023-06-12,73.8499984741211,74.05000305175781,73.44000244140625,73.63999938964844,6950900.0
2023-06-13,74.12999725341797,74.4800033569336,73.81999969482422,73.94999694824219,5108400.0
2023-06-14,72.7699966430664,73.95999908447266,72.5199966430664,73.75,3820900.0
2023-06-15,74.62000274658203,74.73999786376953,73.58000183105469,74.0,4450500.0
2023-06-16,75.22000122070312,75.75,75.18000030517578,75.41999816894531,4899800.0
2023-06-20,73.94999694824219,74.62999725341797,73.94000244140625,74.5,3551600.0
2023-06-21,73.37999725341797,73.87999725341797,73.11000061035156,73.44000244140625,4400200.0
2023-06-22,73.94999694824219,74.11000061035156,73.18000030517578,73.23999786376953,5372100.0
2023-06-23,72.12000274658203,73.31999969482422,72.0,72.5999984741211,5922000.0
2023-06-26,71.7300033569336,72.33000183105469,71.38999938964844,72.30999755859375,4139500.0
2023-06-27,71.66999816894531,71.87999725341797,71.0999984741211,71.58000183105469,3587900.0
2023-06-28,70.95999908447266,71.55000305175781,70.83999633789062,71.45999908447266,3398800.0
2023-06-29,70.8499984741211,71.0,70.12999725341797,70.37000274658203,3315400.0
2023-06-30,71.56999969482422,71.9000015258789,71.47000122070312,71.76000213623047,4778300.0
2023-07-03,65.25,67.30999755859375,65.12999725341797,67.08999633789062,16349800.0
2023-07-05,67.05999755859375,67.6500015258789,66.51000213623047,66.86000061035156,13544800.0
2023-07-06,65.41000366210938,66.27999877929688,65.31999969482422,66.1500015258789,6023000.0
2023-07-07,64.8499984741211,65.51000213623047,64.55000305175781,65.33000183105469,5210700.0
2023-07-10,65.19000244140625,65.48999786376953,64.87999725341797,64.97000122070312,4403900.0
2023-07-11,64.86000061035156,65.16999816894531,64.7300033569336,65.01000213623047,6478400.0
2023-07-12,66.47000122070312,66.72000122070312,65.52999877929688,65.62999725341797,8746500.0
2023-07-13,67.70999908447266,67.80000305175781,67.3499984741211,67.44999694824219,7068600.0
2023-07-14,67.37999725341797,68.91999816894531,67.25,68.91999816894531,7557100.0
2023-07-17,67.05000305175781,67.1500015258789,66.58999633789062,66.83000183105469,3472300.0
2023-07-18,66.7699966430664,67.30999755859375,66.58000183105469,66.94000244140625,8914700.0
2023-07-19,67.55000305175781,68.27999877929688,67.55000305175781,67.7699966430664,8437400.0
2023-07-20,68.55999755859375,68.87999725341797,68.4000015258789,68.41999816894531,7134100.0
2023-07-21,69.33999633789062,69.6500015258789,68.61000061035156,68.61000061035156,8774600.0
2023-07-24,68.91999816894531,69.2300033569336,68.79000091552734,68.95999908447266,3608200.0
2023-07-25,69.19999694824219,69.26000213623047,68.16000366210938,68.19000244140625,4214000.0
2023-07-26,69.37999725341797,69.54000091552734,68.2699966430664,68.45999908447266,4678800.0
2023-07-27,68.13999938964844,69.11000061035156,68.11000061035156,68.7300033569336,5257400.0
2023-07-28,71.33000183105469,71.87000274658203,70.94000244140625,71.38999938964844,7621000.0
2023-07-31,71.69999694824219,72.06999969482422,71.31999969482422,71.70999908447266,3837000.0
2023-08-01,71.44999694824219,71.69000244140625,71.2699966430664,71.33000183105469,3875700.0
2023-08-02,70.47000122070312,70.95999908447266,70.16000366210938,70.33000183105469,5370300.0
2023-08-03,69.66999816894531,69.77999877929688,68.5999984741211,68.62000274658203,6199000.0
2023-08-04,69.4000015258789,69.91000366210938,69.18000030517578,69.19999694824219,4063900.0
2023-08-07,69.93000030517578,69.98999786376953,69.29000091552734,69.5,4870000.0
2023-08-08,70.4800033569336,70.62999725341797,69.69000244140625,69.72000122070312,5442300.0
2023-08-09,71.27999877929688,71.55999755859375,70.83000183105469,70.88999938964844,4324200.0
2023-08-10,70.33999633789062,71.51000213623047,70.33000183105469,71.04000091552734,3876600.0
2023-08-11,70.37000274658203,70.58000183105469,69.54000091552734,69.69999694824219,3549700.0
2023-08-14,70.83999633789062,70.91000366210938,69.94000244140625,70.02999877929688,3843100.0
2023-08-15,69.51000213623047,70.12000274658203,69.33999633789062,69.94000244140625,4243800.0
2023-08-16,69.70999908447266,70.02999877929688,68.91999816894531,68.94999694824219,5571400.0
2023-08-17,69.12000274658203,69.7699966430664,69.12000274658203,69.23999786376953,6432300.0
2023-08-18,68.45999908447266,68.77999877929688,68.0999984741211,68.37000274658203,7611300.0
2023-08-21,68.87999725341797,69.13999938964844,68.5199966430664,68.9800033569336,4082400.0
2023-08-22,68.7699966430664,68.97000122070312,68.38999938964844,68.80999755859375,4211500.0
2023-08-23,69.0999984741211,69.20999908447266,68.38999938964844,68.66000366210938,4193100.0
2023-08-24,67.88999938964844,69.1500015258789,67.88999938964844,68.83000183105469,3868100.0
2023-08-25,68.25,68.44999694824219,67.26000213623047,68.04000091552734,3740900.0
2023-08-28,68.63999938964844,68.75,68.30999755859375,68.61000061035156,1970800.0
2023-08-29,69.13999938964844,69.16999816894531,68.33999633789062,68.37000274658203,2770400.0
2023-08-30,68.86000061035156,69.58000183105469,68.79000091552734,69.45999908447266,2980800.0
2023-08-31,67.81999969482422,68.98999786376953,67.76000213623047,68.98999786376953,4347800.0
2023-09-01,68.13999938964844,68.51000213623047,67.87999725341797,68.4000015258789,2575000.0
2023-09-05,67.63999938964844,68.36000061035156,67.58000183105469,68.3499984741211,2566400.0
2023-09-06,67.0,67.33999633789062,66.61000061035156,67.27999877929688,5016400.0
2023-09-07,68.0,68.26000213623047,67.29000091552734,67.33999633789062,2908400.0
2023-09-08,68.22000122070312,68.5,68.05999755859375,68.33000183105469,4372100.0
2023-09-11,66.5999984741211,66.62999725341797,65.72000122070312,65.95999908447266,6428500.0
2023-09-12,67.33999633789062,67.61000061035156,66.98999786376953,67.16000366210938,4366800.0
2023-09-13,66.44999694824219,67.41000366210938,66.43000030517578,67.19000244140625,4771900.0
2023-09-14,67.77999877929688,68.04000091552734,66.77999877929688,66.86000061035156,4825500.0
2023-09-15,68.2699966430664,68.9000015258789,68.19999694824219,68.63999938964844,5182300.0
2023-09-18,66.62999725341797,67.86000061035156,66.48999786376953,67.75,3855600.0
2023-09-19,66.66999816894531,66.68000030517578,65.81999969482422,66.18000030517578,4025800.0
2023-09-20,67.95999908447266,68.5,67.7699966430664,67.97000122070312,5995700.0
2023-09-21,67.0199966430664,68.11000061035156,67.0199966430664,68.08999633789062,4634900.0
2023-09-22,67.83000183105469,68.51000213623047,67.73999786376953,68.37000274658203,5277000.0
2023-09-25,68.94000244140625,69.25,67.94000244140625,68.27999877929688,4233900.0
2023-09-26,68.22000122070312,69.18000030517578,68.08000183105469,68.95999908447266,4216100.0
2023-09-27,67.94000244140625,68.72000122070312,67.4000015258789,68.6500015258789,3846200.0
2023-09-28,67.41999816894531,67.8499984741211,66.70999908447266,67.27999877929688,4447700.0
2023-09-29,67.72000122070312,68.77999877929688,67.58000183105469,68.77999877929688,3691300.0
2023-10-02,66.7300033569336,66.97000122070312,66.25,66.91999816894531,3891700.0
2023-10-03,66.26000213623047,66.87000274658203,65.9800033569336,66.8499984741211,4139200.0
2023-10-04,66.62000274658203,66.73999786376953,66.04000091552734,66.54000091552734,3896600.0
2023-10-05,66.87999725341797,67.13999938964844,66.38999938964844,66.63999938964844,2401100.0
2023-10-06,67.41999816894531,67.55999755859375,66.44000244140625,67.04000091552734,3077300.0
2023-10-09,67.04000091552734,67.2699966430664,66.4000015258789,66.75,3018200.0
2023-10-10,68.01000213623047,68.0999984741211,67.20999908447266,67.4800033569336,3820900.0
2023-10-11,68.01000213623047,68.02999877929688,67.23999786376953,67.80000305175781,4412900.0
2023-10-12,68.11000061035156,68.66000366210938,67.87000274658203,68.41999816894531,3842000.0
2023-10-13,67.33000183105469,68.12999725341797,66.95999908447266,67.70999908447266,3857800.0
2023-10-16,67.81999969482422,67.94000244140625,66.54000091552734,66.61000061035156,8785700.0
2023-10-17,69.27999877929688,70.94000244140625,63.560001373291016,68.27999877929688,23062900.0
2023-10-18,65.23999786376953,67.22000122070312,64.97000122070312,66.80000305175781,13377300.0
2023-10-19,64.41999816894531,65.18000030517578,64.08000183105469,64.87999725341797,8809800.0
2023-10-20,63.83000183105469,64.5,63.83000183105469,63.91999816894531,5826000.0
2023-10-23,63.04999923706055,63.4900016784668,62.220001220703125,62.83000183105469,9018000.0
2023-10-24,64.56999969482422,64.75,63.290000915527344,63.290000915527344,7312300.0
2023-10-25,64.20999908447266,64.97000122070312,64.01000213623047,64.66000366210938,4647700.0
2023-10-26,63.40999984741211,64.41000366210938,63.31999969482422,64.08000183105469,5382200.0
2023-10-27,61.88999938964844,63.22999954223633,61.72999954223633,63.150001525878906,5296600.0
2023-10-30,62.939998626708984,63.040000915527344,62.43000030517578,62.79999923706055,5040500.0
2023-10-31,63.22999954223633,63.25,62.61000061035156,62.9900016784668,5139800.0
2023-11-01,63.779998779296875,63.9900016784668,63.25,63.25,4570600.0
2023-11-02,64.18000030517578,64.44000244140625,63.75,64.20999908447266,5062100.0
2023-11-03,63.959999084472656,64.30999755859375,63.470001220703125,63.86000061035156,4359000.0
2023-11-06,64.05000305175781,64.52999877929688,64.01000213623047,64.41000366210938,4175200.0
2023-11-07,63.61000061035156,63.959999084472656,63.52000045776367,63.66999816894531,4298100.0
2023-11-08,63.529998779296875,64.18000030517578,63.08000183105469,63.77000045776367,11064300.0
2023-11-09,64.08999633789062,65.58000183105469,64.05999755859375,65.26000213623047,6971700.0
2023-11-10,63.16999816894531,63.380001068115234,61.869998931884766,63.2400016784668,6934300.0
2023-11-13,63.70000076293945,63.88999938964844,62.650001525878906,63.209999084472656,6823500.0
2023-11-14,64.2300033569336,64.75,63.959999084472656,64.13999938964844,4816400.0
2023-11-15,63.130001068115234,63.7599983215332,63.08000183105469,63.4900016784668,6239800.0
2023-11-16,63.79999923706055,63.869998931884766,63.310001373291016,63.41999816894531,5729900.0
2023-11-17,64.12999725341797,64.41999816894531,64.01000213623047,64.27999877929688,3967300.0
2023-11-20,63.790000915527344,63.88999938964844,63.15999984741211,63.2400016784668,5488500.0
2023-11-21,64.27999877929688,64.43000030517578,64.02999877929688,64.05000305175781,3655500.0
2023-11-22,63.61000061035156,63.91999816894531,63.279998779296875,63.709999084472656,4836800.0
2023-11-24,64.5,64.73999786376953,64.25,64.33000183105469,2139400.0
2023-11-27,63.65999984741211,63.9900016784668,63.36000061035156,63.900001525878906,4340600.0
2023-11-28,63.29999923706055,63.529998779296875,63.09000015258789,63.20000076293945,5762800.0
2023-11-29,64.12000274658203,64.33000183105469,63.709999084472656,64.13999938964844,8493200.0
2023-11-30,64.58999633789062,64.9000015258789,63.790000915527344,63.970001220703125,9991500.0
2023-12-01,64.79000091552734,65.05999755859375,64.36000061035156,64.58999633789062,3616200.0
2023-12-04,65.0199966430664,65.11000061035156,64.61000061035156,64.87000274658203,3340300.0
2023-12-05,64.01000213623047,64.44000244140625,63.91999816894531,64.2300033569336,3993600.0
2023-12-06,63.59000015258789,64.5199966430664,63.529998779296875,64.4800033569336,4277700.0
2023-12-07,63.5099983215332,63.81999969482422,63.06999969482422,63.81999969482422,6194200.0
2023-12-08,63.25,63.689998626708984,63.029998779296875,63.65999984741211,4586800.0
2023-12-11,63.5,63.68000030517578,63.13999938964844,63.540000915527344,4951600.0
2023-12-12,63.97999954223633,64.5199966430664,63.65999984741211,64.4800033569336,4272300.0
2023-12-13,65.9000015258789,65.9000015258789,64.91000366210938,65.72000122070312,5831100.0
2023-12-14,66.3499984741211,66.87999725341797,66.06999969482422,66.69999694824219,7754700.0
2023-12-15,64.80000305175781,65.05000305175781,64.48999786376953,64.87000274658203,8986300.0
2023-12-18,65.94999694824219,66.18000030517578,65.31999969482422,65.47000122070312,6310800.0
2023-12-19,65.9000015258789,66.2699966430664,65.58000183105469,65.62000274658203,5559700.0
2023-12-20,65.77999877929688,66.83000183105469,65.77999877929688,66.69000244140625,5150100.0
2023-12-21,66.30000305175781,66.87999725341797,66.02999877929688,66.7300033569336,5556100.0
2023-12-22,66.29000091552734,67.12000274658203,66.16999816894531,67.0,3488900.0
2023-12-26,66.5,66.63999938964844,66.22000122070312,66.5,2627600.0
2023-12-27,67.3499984741211,67.58000183105469,67.06999969482422,67.55999755859375,3810200.0
2023-12-28,67.30000305175781,67.73999786376953,67.29000091552734,67.55000305175781,2845500.0
2023-12-29,67.3499984741211,67.5199966430664,67.04000091552734,67.37999725341797,3354400.0
2024-01-02,68.4000015258789,68.61000061035156,66.81999969482422,66.83999633789062,7503000.0
2024-01-03,68.31999969482422,68.69000244140625,67.4800033569336,67.7300033569336,5437000.0
2024-01-04,68.77999877929688,69.3499984741211,68.66999816894531,68.70999908447266,4786000.0
2024-01-05,68.37999725341797,68.91000366210938,68.0999984741211,68.30999755859375,5011900.0
2024-01-08,69.20999908447266,69.25,68.33000183105469,68.56999969482422,4250800.0
2024-01-09,68.91000366210938,69.55999755859375,68.88999938964844,69.27999877929688,4087400.0
2024-01-10,69.56999969482422,69.61000061035156,68.9800033569336,69.08000183105469,7251100.0
2024-01-11,69.18000030517578,69.91000366210938,68.79000091552734,69.83000183105469,4612400.0
2024-01-12,69.41999816894531,69.5999984741211,69.18000030517578,69.3499984741211,3464000.0
2024-01-16,67.2699966430664,67.68000030517578,66.9000015258789,67.05999755859375,5618300.0
2024-01-17,66.25,66.47000122070312,65.70999908447266,66.05000305175781,8365200.0
2024-01-18,66.5199966430664,66.79000091552734,65.73999786376953,65.91000366210938,7171000.0
2024-01-19,66.54000091552734,66.94999694824219,66.41999816894531,66.88999938964844,7081000.0
2024-01-22,67.13999938964844,67.83000183105469,66.69000244140625,67.73999786376953,10160300.0
2024-01-23,66.75,66.81999969482422,65.91999816894531,66.29000091552734,4984200.0
2024-01-24,66.5999984741211,66.93000030517578,66.37000274658203,66.7300033569336,5684600.0
2024-01-25,67.0199966430664,67.0199966430664,66.33999633789062,66.51000213623047,4491500.0
2024-01-26,67.0999984741211,67.80999755859375,66.97000122070312,67.73999786376953,5021600.0
2024-01-29,67.19000244140625,67.30999755859375,66.93000030517578,67.26000213623047,4944800.0
2024-01-30,67.19999694824219,67.36000061035156,66.94000244140625,67.3499984741211,4649400.0
2024-01-31,66.63999938964844,67.83000183105469,66.55000305175781,67.75,4572700.0
2024-02-01,66.8499984741211,66.94000244140625,66.0,66.20999908447266,4472100.0
2024-02-02,65.63999938964844,66.0999984741211,65.58000183105469,65.97000122070312,6744100.0
2024-02-05,65.13999938964844,65.63999938964844,65.0199966430664,65.13999938964844,10849400.0
2024-02-06,67.04000091552734,67.08000183105469,65.58000183105469,65.8499984741211,5566600.0
2024-02-07,66.55000305175781,66.9000015258789,66.48999786376953,66.7699966430664,6588800.0
2024-02-08,63.52000045776367,63.900001525878906,61.70000076293945,62.02000045776367,28929000.0
2024-02-09,62.2599983215332,63.369998931884766,62.08000183105469,62.709999084472656,13734400.0
2024-02-12,61.40999984741211,61.439998626708984,60.470001220703125,61.15999984741211,12066500.0
2024-02-13,61.029998779296875,61.70000076293945,60.7599983215332,61.25,8272300.0
2024-02-14,61.65999984741211,61.77000045776367,61.060001373291016,61.20000076293945,12203700.0
2024-02-15,62.84000015258789,62.86000061035156,61.77000045776367,61.77000045776367,7641700.0
2024-02-16,64.2699966430664,64.52999877929688,63.599998474121094,63.84000015258789,7647800.0
2024-02-20,65.04000091552734,66.06999969482422,64.58000183105469,66.05000305175781,6438500.0
2024-02-21,65.08999633789062,65.08999633789062,64.22000122070312,64.37999725341797,5402600.0
2024-02-22,64.12999725341797,64.58000183105469,63.2599983215332,63.2599983215332,9723000.0
2024-02-23,65.83000183105469,65.93000030517578,64.94999694824219,64.95999908447266,7388200.0
2024-02-26,65.93000030517578,66.37000274658203,65.75,66.08000183105469,4597900.0
2024-02-27,66.33000183105469,66.45999908447266,65.7699966430664,65.94000244140625,4433500.0
2024-02-28,65.3499984741211,65.77999877929688,65.16000366210938,65.45999908447266,6030600.0
2024-02-29,64.16000366210938,65.20999908447266,63.7400016784668,65.16999816894531,6084500.0
2024-03-01,64.5999984741211,64.83000183105469,63.97999954223633,64.33999633789062,3966300.0
2024-03-04,64.79000091552734,64.81999969482422,64.1500015258789,64.29000091552734,4406700.0
2024-03-05,64.80999755859375,65.31999969482422,64.61000061035156,64.91000366210938,3728900.0
2024-03-06,65.2699966430664,65.52999877929688,64.73999786376953,64.73999786376953,4491500.0
2024-03-07,66.19000244140625,66.51000213623047,65.7300033569336,65.81999969482422,6130500.0
2024-03-08,66.5,66.58000183105469,65.9800033569336,66.16999816894531,4410500.0
2024-03-11,67.66999816894531,67.7699966430664,66.83000183105469,67.22000122070312,3927500.0
2024-03-12,67.4000015258789,67.69000244140625,67.26000213623047,67.54000091552734,6156500.0
2024-03-13,67.58000183105469,68.02999877929688,67.43000030517578,67.45999908447266,4688100.0
2024-03-14,67.04000091552734,67.7300033569336,66.66999816894531,67.7300033569336,4626100.0
2024-03-15,66.30999755859375,67.44000244140625,66.08000183105469,67.4000015258789,6027400.0
2024-03-18,65.8499984741211,66.37000274658203,65.80999755859375,66.01000213623047,3886500.0
2024-03-19,65.86000061035156,65.9000015258789,65.25,65.5999984741211,3402500.0
2024-03-20,65.7300033569336,65.87999725341797,65.19999694824219,65.56999969482422,3553300.0
2024-03-21,66.19000244140625,66.79000091552734,66.18000030517578,66.61000061035156,5351800.0
2024-03-22,66.26000213623047,66.83999633789062,66.19999694824219,66.48999786376953,4098600.0
2024-03-25,65.86000061035156,66.43000030517578,65.80000305175781,66.20999908447266,4424600.0
2024-03-26,66.33000183105469,66.45999908447266,65.7699966430664,66.25,3133200.0
2024-03-27,68.26000213623047,68.37999725341797,67.06999969482422,67.08000183105469,8444500.0
2024-03-28,67.75,68.3499984741211,67.68000030517578,68.18000030517578,3617000.0
2024-04-01,67.25,68.22000122070312,67.04000091552734,68.19999694824219,3113800.0
2024-04-02,67.0,67.37999725341797,66.76000213623047,67.1500015258789,4396600.0
2024-04-03,66.80999755859375,67.3499984741211,66.38999938964844,66.4000015258789,3795700.0
2024-04-04,67.33999633789062,68.98999786376953,67.29000091552734,68.98999786376953,7453900.0
2024-04-05,67.44999694824219,67.72000122070312,66.88999938964844,66.9800033569336,4811000.0
2024-04-08,67.69999694824219,67.7699966430664,67.22000122070312,67.56999969482422,3824500.0
2024-04-09,68.41000366210938,68.45999908447266,67.95999908447266,68.19999694824219,4392700.0
2024-04-10,68.11000061035156,68.16999816894531,67.41999816894531,67.58999633789062,7715800.0
2024-04-11,69.44999694824219,70.06999969482422,68.87000274658203,69.87999725341797,5985900.0
2024-04-12,68.93000030517578,69.81999969482422,68.5999984741211,69.66000366210938,9121200.0
2024-04-15,68.7300033569336,69.55999755859375,68.54000091552734,69.06999969482422,9213500.0
2024-04-16,68.2699966430664,68.5999984741211,68.0199966430664,68.29000091552734,5361900.0
2024-04-17,68.52999877929688,68.80000305175781,68.19999694824219,68.72000122070312,3709900.0
2024-04-18,68.36000061035156,68.79000091552734,68.16000366210938,68.25,4005800.0
2024-04-19,68.55000305175781,68.70999908447266,68.12999725341797,68.13999938964844,4735700.0
2024-04-22,70.12999725341797,70.48999786376953,69.37999725341797,69.66999816894531,5183700.0
2024-04-23,70.8499984741211,71.0999984741211,70.16000366210938,70.43000030517578,5806000.0
2024-04-24,71.19999694824219,71.47000122070312,70.69000244140625,71.41000366210938,6137700.0
2024-04-25,75.02999877929688,75.80999755859375,74.5,74.98999786376953,15606600.0
2024-04-26,75.16999816894531,75.48999786376953,74.58999633789062,75.0,6688000.0
2024-04-29,75.4800033569336,76.58000183105469,75.36000061035156,76.18000030517578,7538300.0
2024-04-30,75.87999725341797,76.13999938964844,75.31999969482422,75.72000122070312,8547400.0
2024-05-01,76.41000366210938,76.80000305175781,75.95999908447266,76.33999633789062,4911700.0
2024-05-02,75.80000305175781,76.41000366210938,75.75,76.26000213623047,10038700.0
2024-05-03,76.3499984741211,76.48999786376953,75.43000030517578,76.47000122070312,9026100.0
2024-05-06,75.76000213623047,75.93000030517578,75.55000305175781,75.83999633789062,6457300.0
2024-05-07,76.31999969482422,76.47000122070312,75.91999816894531,76.43000030517578,6663100.0
2024-05-08,76.97000122070312,77.16000366210938,76.61000061035156,76.7699966430664,5059800.0
2024-05-09,77.61000061035156,77.63999938964844,76.86000061035156,76.91999816894531,2972300.0
2024-05-10,77.18000030517578,77.94000244140625,77.1500015258789,77.7699966430664,3606600.0
2024-05-13,77.43000030517578,77.48999786376953,77.1500015258789,77.2300033569336,2565600.0
2024-05-14,77.04000091552734,77.93000030517578,77.0199966430664,77.87000274658203,4115900.0
2024-05-15,76.97000122070312,77.52999877929688,76.87000274658203,76.94000244140625,3870900.0
2024-05-16,77.04000091552734,77.22000122070312,76.58000183105469,76.72000122070312,2941700.0
2024-05-17,76.9000015258789,77.06999969482422,76.61000061035156,76.87000274658203,2791600.0
2024-05-20,77.11000061035156,77.22000122070312,76.54000091552734,76.62999725341797,3278700.0
2024-05-21,79.18000030517578,79.25,77.75,77.80000305175781,7740000.0
2024-05-22,78.80000305175781,78.94000244140625,78.37999725341797,78.56999969482422,3568400.0
2024-05-23,78.18000030517578,79.36000061035156,78.0999984741211,79.31999969482422,3613500.0
2024-05-24,78.54000091552734,78.88999938964844,78.08000183105469,78.12999725341797,3566600.0
2024-05-28,76.62000274658203,77.81999969482422,76.48999786376953,77.77999877929688,4199000.0
2024-05-29,76.08000183105469,76.51000213623047,75.80000305175781,76.12999725341797,4653800.0
2024-05-30,76.7699966430664,76.9800033569336,76.45999908447266,76.62000274658203,3274400.0
2024-05-31,78.0199966430664,78.12000274658203,77.08999633789062,77.30999755859375,4782800.0
2024-06-03,78.98999786376953,79.47000122070312,78.37999725341797,78.5,5469000.0
2024-06-04,80.0199966430664,80.06999969482422,79.22000122070312,79.5,3959300.0
2024-06-05,80.31999969482422,80.66999816894531,79.81999969482422,80.41000366210938,4258700.0
2024-06-06,80.83000183105469,80.86000061035156,80.45999908447266,80.62999725341797,3091800.0
2024-06-07,80.0199966430664,80.5199966430664,80.0,80.30999755859375,2213300.0
2024-06-10,80.20999908447266,80.52999877929688,79.97000122070312,80.22000122070312,4099700.0
2024-06-11,79.2300033569336,79.63999938964844,78.91000366210938,79.0999984741211,4219100.0
2024-06-12,80.06999969482422,80.58999633789062,79.62999725341797,80.52999877929688,3496300.0
2024-06-13,79.52999877929688,79.62000274658203,78.91000366210938,79.2300033569336,2958400.0
2024-06-14,79.58999633789062,79.72000122070312,79.16999816894531,79.31999969482422,2055300.0
2024-06-17,79.30999755859375,79.3499984741211,78.87000274658203,79.08000183105469,2094000.0
2024-06-18,78.41999816894531,79.08999633789062,78.37999725341797,78.87999725341797,3819500.0
2024-06-20,78.55999755859375,78.77999877929688,78.19000244140625,78.47000122070312,3874300.0
2024-06-21,78.87999725341797,79.23999786376953,78.44000244140625,78.44000244140625,4992600.0
2024-06-24,79.37000274658203,79.55999755859375,79.16000366210938,79.25,2807400.0
2024-06-25,79.75,79.87000274658203,79.44000244140625,79.58999633789062,3081700.0
2024-06-26,79.08000183105469,79.62000274658203,78.91000366210938,79.16000366210938,3227800.0
2024-06-27,78.18000030517578,79.16000366210938,77.94999694824219,79.08999633789062,2796600.0
2024-06-28,77.98999786376953,78.75,77.83000183105469,78.62999725341797,3664400.0
2024-07-01,77.94000244140625,78.72000122070312,77.62999725341797,77.70999908447266,2599400.0
2024-07-02,76.98999786376953,77.41999816894531,76.45999908447266,77.30999755859375,3215500.0
2024-07-03,76.80000305175781,77.01000213623047,76.48999786376953,76.66999816894531,2377500.0
2024-07-05,77.33999633789062,77.51000213623047,76.7699966430664,77.3499984741211,2341700.0
2024-07-08,77.12999725341797,77.66000366210938,77.04000091552734,77.61000061035156,2697400.0
2024-07-09,76.66999816894531,76.97000122070312,76.30000305175781,76.95999908447266,3362800.0
2024-07-10,77.75,77.8499984741211,76.94999694824219,76.97000122070312,2984500.0
2024-07-11,77.94000244140625,78.58999633789062,77.86000061035156,78.1500015258789,3168500.0
2024-07-12,79.23999786376953,79.79000091552734,79.18000030517578,79.5199966430664,3051900.0
2024-07-15,78.12000274658203,79.1500015258789,78.04000091552734,79.1500015258789,2666900.0
2024-07-16,78.58999633789062,78.69000244140625,77.91999816894531,77.95999908447266,2668700.0
2024-07-17,79.76000213623047,79.83000183105469,78.5,78.5,3658900.0
2024-07-18,78.05999755859375,80.01000213623047,77.98999786376953,80.0,3232900.0
2024-07-19,78.70999908447266,78.76000213623047,78.16000366210938,78.33999633789062,2929800.0
2024-07-22,79.16000366210938,79.80999755859375,78.97000122070312,79.62000274658203,3521000.0
2024-07-23,79.16999816894531,79.19999694824219,78.5,78.9000015258789,2965100.0
2024-07-24,79.70999908447266,79.7699966430664,78.55000305175781,78.55000305175781,4581100.0
2024-07-25,78.5199966430664,78.66000366210938,76.45999908447266,76.63999938964844,10636000.0
2024-07-26,78.12999725341797,79.44999694824219,78.08000183105469,78.4800033569336,5878400.0
2024-07-29,78.36000061035156,80.12000274658203,78.33000183105469,80.05999755859375,6753900.0
2024-07-30,77.9000015258789,78.98999786376953,77.47000122070312,78.69999694824219,6480800.0
2024-07-31,79.1500015258789,79.55999755859375,78.52999877929688,79.12999725341797,5552700.0
2024-08-01,81.19999694824219,81.4000015258789,79.62000274658203,79.6500015258789,6367500.0
2024-08-02,81.80999755859375,82.01000213623047,80.83000183105469,81.5999984741211,7066600.0
2024-08-05,79.33000183105469,80.12999725341797,78.69000244140625,78.87999725341797,5730300.0
2024-08-06,79.25,79.7300033569336,78.22000122070312,78.25,5683800.0
2024-08-07,80.62000274658203,80.98999786376953,80.19999694824219,80.5999984741211,4943400.0
2024-08-08,81.8499984741211,81.9000015258789,80.12999725341797,80.3499984741211,4124400.0
2024-08-09,81.19000244140625,81.5199966430664,80.72000122070312,81.05000305175781,3078400.0
2024-08-12,82.5199966430664,82.91000366210938,81.38999938964844,81.5999984741211,9218200.0
2024-08-13,83.37000274658203,83.63999938964844,82.86000061035156,82.97000122070312,7180600.0
2024-08-14,83.76000213623047,83.79000091552734,82.62999725341797,82.95999908447266,5473400.0
2024-08-15,84.9000015258789,85.30000305175781,84.41000366210938,85.0,4064100.0
2024-08-16,84.41000366210938,85.26000213623047,84.12999725341797,85.11000061035156,3550000.0
2024-08-19,84.77999877929688,85.19000244140625,84.3499984741211,84.63999938964844,3933600.0
2024-08-20,85.12999725341797,85.6500015258789,85.05000305175781,85.18000030517578,2486000.0
2024-08-21,85.55999755859375,85.61000061035156,84.66999816894531,85.04000091552734,4168000.0
2024-08-22,85.88999938964844,86.04000091552734,85.16000366210938,85.87999725341797,4834700.0
2024-08-23,86.66000366210938,86.87999725341797,85.86000061035156,86.22000122070312,3336000.0
2024-08-26,86.62000274658203,86.83999633789062,86.36000061035156,86.43000030517578,3663400.0
2024-08-27,87.20999908447266,87.27999877929688,86.76000213623047,87.22000122070312,3595900.0
2024-08-28,87.36000061035156,87.55000305175781,87.01000213623047,87.22000122070312,3584300.0
2024-08-29,87.30000305175781,87.62000274658203,86.93000030517578,87.22000122070312,2609400.0
2024-08-30,87.62000274658203,87.68000030517578,86.87999725341797,87.33000183105469,2836800.0
2024-09-03,85.72000122070312,87.25,85.37999725341797,87.18000030517578,4347200.0
2024-09-04,85.75,85.98999786376953,85.47000122070312,85.56999969482422,5002200.0
2024-09-05,83.0,84.02999877929688,82.45999908447266,83.98999786376953,7754800.0
2024-09-06,83.05000305175781,84.30000305175781,82.93000030517578,84.0199966430664,5516400.0
2024-09-09,80.88999938964844,83.43000030517578,78.94000244140625,82.20999908447266,10262000.0
2024-09-10,81.16000366210938,81.30000305175781,79.8499984741211,79.93000030517578,7966400.0
2024-09-11,80.52999877929688,80.69000244140625,79.7300033569336,80.45999908447266,4182000.0
2024-09-12,78.95999908447266,79.98999786376953,78.62000274658203,79.76000213623047,5121000.0
2024-09-13,78.2699966430664,78.62000274658203,77.69000244140625,77.69999694824219,5489500.0
2024-09-16,79.04000091552734,79.5,78.75,79.29000091552734,3402300.0
2024-09-17,78.52999877929688,79.30999755859375,78.22000122070312,79.30999755859375,3402300.0
2024-09-18,78.58000183105469,79.26000213623047,78.31999969482422,78.69000244140625,2607200.0
2024-09-19,78.9000015258789,79.44000244140625,78.55999755859375,79.19000244140625,3619800.0
2024-09-20,78.37999725341797,78.68000030517578,78.13999938964844,78.55000305175781,3373200.0
2024-09-23,77.13999938964844,77.55000305175781,77.01000213623047,77.26000213623047,4004600.0
2024-09-24,76.87000274658203,77.33000183105469,76.83000183105469,77.19999694824219,4550500.0
2024-09-25,77.54000091552734,77.66000366210938,77.08999633789062,77.31999969482422,4780400.0
2024-09-26,78.18000030517578,78.77999877929688,77.80000305175781,78.16999816894531,4183100.0
2024-09-27,77.62000274658203,78.22000122070312,77.61000061035156,78.06999969482422,3172200.0
2024-09-30,77.91000366210938,78.0999984741211,77.51000213623047,78.08999633789062,3334400.0
2024-10-01,78.66999816894531,78.80000305175781,77.7300033569336,77.97000122070312,4635900.0
2024-10-02,79.58000183105469,79.76000213623047,79.01000213623047,79.29000091552734,5606700.0
2024-10-03,77.93000030517578,79.08999633789062,77.86000061035156,79.05999755859375,3119600.0
2024-10-04,77.47000122070312,77.55000305175781,76.9000015258789,77.08000183105469,5186800.0
2024-10-07,76.87000274658203,77.48999786376953,76.75,77.19000244140625,3487000.0
2024-10-08,76.87000274658203,77.0,76.41999816894531,76.83999633789062,3157000.0
2024-10-09,77.51000213623047,77.55000305175781,76.41000366210938,76.61000061035156,2475600.0
2024-10-10,76.87000274658203,77.43000030517578,76.6500015258789,77.37999725341797,1616900.0
2024-10-11,77.3499984741211,77.36000061035156,76.94999694824219,77.04000091552734,3319800.0
2024-10-14,78.0999984741211,78.30999755859375,77.61000061035156,77.72000122070312,2119700.0
2024-10-15,77.8499984741211,78.12999725341797,77.41999816894531,77.68000030517578,2613900.0
2024-10-16,78.30999755859375,78.66000366210938,78.08000183105469,78.30999755859375,3229800.0
2024-10-17,78.0199966430664,78.38999938964844,77.86000061035156,77.95999908447266,2980000.0
2024-10-18,78.26000213623047,78.30000305175781,77.56999969482422,78.06999969482422,2282700.0
2024-10-21,77.44000244140625,78.20999908447266,77.36000061035156,78.16999816894531,2226400.0
2024-10-22,77.31999969482422,77.41000366210938,76.68000030517578,76.81999969482422,2067300.0
2024-10-23,76.94999694824219,77.22000122070312,76.61000061035156,76.91999816894531,2398400.0
2024-10-24,75.9000015258789,76.76000213623047,75.72000122070312,76.5999984741211,2699000.0
2024-10-25,75.05000305175781,75.77999877929688,74.94999694824219,75.66999816894531,3208600.0
2024-10-28,76.01000213623047,76.62999725341797,74.94000244140625,75.04000091552734,5073800.0
2024-10-29,75.22000122070312,75.79000091552734,75.05000305175781,75.44000244140625,2813400.0
2024-10-30,72.83000183105469,73.29000091552734,70.94000244140625,72.20999908447266,8230900.0
2024-10-31,71.1500015258789,71.91999816894531,71.12000274658203,71.52999877929688,7412100.0
2024-11-01,71.41999816894531,71.86000061035156,71.30000305175781,71.66000366210938,3474300.0
2024-11-04,71.43000030517578,73.68000030517578,71.0,71.8499984741211,7289200.0
2024-11-05,66.2699966430664,67.55000305175781,65.29000091552734,67.13999938964844,15413300.0
2024-11-06,63.849998474121094,64.7699966430664,63.709999084472656,64.33999633789062,16622700.0
2024-11-07,64.69000244140625,64.73999786376953,63.369998931884766,63.5099983215332,14404300.0
2024-11-08,64.48999786376953,65.04000091552734,64.2699966430664,64.77999877929688,10277900.0
2024-11-11,64.79000091552734,65.20999908447266,64.69999694824219,65.19000244140625,9135700.0
2024-11-12,65.19000244140625,66.23999786376953,62.939998626708984,63.439998626708984,10214600.0
2024-11-13,65.29000091552734,65.69999694824219,64.69000244140625,65.48999786376953,6572900.0
2024-11-14,65.04000091552734,65.9800033569336,64.97000122070312,65.44999694824219,9765000.0
2024-11-15,63.22999954223633,64.04000091552734,63.16999816894531,63.810001373291016,7374600.0
2024-11-18,63.38999938964844,63.650001525878906,62.75,63.0,9315200.0
2024-11-19,63.79999923706055,64.12999725341797,63.310001373291016,63.650001525878906,5995700.0
2024-11-20,63.20000076293945,63.93000030517578,62.880001068115234,63.88999938964844,7049000.0
2024-11-21,64.26000213623047,64.33999633789062,63.529998779296875,63.88999938964844,8659500.0
2024-11-22,65.62999725341797,66.45999908447266,65.56999969482422,65.69999694824219,7163000.0
2024-11-25,66.4000015258789,66.56999969482422,65.86000061035156,65.91999816894531,6604200.0
2024-11-26,66.36000061035156,66.81999969482422,65.87999725341797,66.62999725341797,4334500.0
2024-11-27,67.19999694824219,67.31999969482422,66.55000305175781,66.69000244140625,4986000.0