Rivaldi_Prediction/data/databaseSGD/US09062X1037.csv

Date,PX_LAST,PX_HIGH,PX_LOW,PX_OPEN,PX_VOLUME
1991-09-17,3.125,3.25,3.0,3.0,17096400.0
1991-09-18,3.125,3.2083330154418945,3.0416669845581055,3.0416669845581055,1704000.0
1991-09-19,3.1458330154418945,3.1666669845581055,3.0416669845581055,3.0416669845581055,1717800.0
1991-09-20,3.0833330154418945,3.1666669845581055,3.0833330154418945,3.1666669845581055,2092800.0
1991-09-23,2.9583330154418945,3.1666669845581055,2.9583330154418945,3.1666669845581055,1954800.0
1991-09-24,3.0,3.0833330154418945,2.9583330154418945,2.9583330154418945,1826400.0
1991-09-25,3.0416669845581055,3.0833330154418945,2.9583330154418945,2.9583330154418945,473400.0
1991-09-26,3.1666669845581055,3.25,3.0416669845581055,3.0416669845581055,598800.0
1991-09-27,3.3333330154418945,3.375,3.1666669845581055,3.25,779400.0
1991-09-30,3.125,3.3333330154418945,3.0416669845581055,3.3333330154418945,594600.0
1991-10-01,3.0833330154418945,3.1666669845581055,3.0833330154418945,3.1666669845581055,112800.0
1991-10-02,3.1666669845581055,3.1666669845581055,3.0833330154418945,3.1666669845581055,409800.0
1991-10-03,2.9583330154418945,3.1666669845581055,2.9583330154418945,3.1666669845581055,246600.0
1991-10-04,2.875,3.0833330154418945,2.875,3.0833330154418945,303000.0
1991-10-07,2.6666669845581055,2.9583330154418945,2.6666669845581055,2.875,605400.0
1991-10-08,2.5416669845581055,2.75,2.4583330154418945,2.6666669845581055,4804200.0
1991-10-09,2.5208330154418945,2.5833330154418945,2.5,2.5416669845581055,469200.0
1991-10-10,2.5625,2.5833330154418945,2.5,2.5833330154418945,1455600.0
1991-10-11,2.6875,2.75,2.5416669845581055,2.625,312000.0
1991-10-14,2.9583330154418945,2.9583330154418945,2.6666669845581055,2.75,369600.0
1991-10-15,3.3125,3.3333330154418945,3.0,3.0,779400.0
1991-10-16,3.5416669845581055,3.5416669845581055,3.2916669845581055,3.3333330154418945,1215600.0
1991-10-17,3.1666669845581055,3.4583330154418945,3.0416669845581055,3.4583330154418945,954600.0
1991-10-18,3.375,3.375,3.0416669845581055,3.1666669845581055,764400.0
1991-10-21,3.2916669845581055,3.4583330154418945,3.2916669845581055,3.3333330154418945,196800.0
1991-10-22,3.25,3.375,3.25,3.375,84600.0
1991-10-23,3.1666669845581055,3.4583330154418945,3.1666669845581055,3.3333330154418945,540000.0
1991-10-24,3.0833330154418945,3.2916669845581055,3.0416669845581055,3.2916669845581055,164400.0
1991-10-25,3.0,3.1666669845581055,2.875,3.1666669845581055,243600.0
1991-10-28,2.9583330154418945,3.1666669845581055,2.9583330154418945,3.125,292200.0
1991-10-29,3.1666669845581055,3.1666669845581055,3.0,3.0416669845581055,162600.0
1991-10-30,3.1666669845581055,3.2916669845581055,3.0833330154418945,3.2083330154418945,277200.0
1991-10-31,3.0833330154418945,3.1666669845581055,3.0,3.1666669845581055,178200.0
1991-11-01,3.0416669845581055,3.125,2.9791669845581055,3.0,1586400.0
1991-11-04,2.9583330154418945,3.125,2.9583330154418945,3.0416669845581055,270000.0
1991-11-05,2.75,3.0416669845581055,2.6666669845581055,2.9583330154418945,716400.0
1991-11-06,2.6666669845581055,2.8333330154418945,2.5833330154418945,2.8333330154418945,443400.0
1991-11-07,2.5416669845581055,2.75,2.5,2.6666669845581055,601200.0
1991-11-08,2.7083330154418945,2.7083330154418945,2.4583330154418945,2.5416669845581055,1528200.0
1991-11-11,2.7083330154418945,2.9166669845581055,2.7083330154418945,2.7083330154418945,818400.0
1991-11-12,2.9166669845581055,2.9166669845581055,2.7916669845581055,2.8333330154418945,776400.0
1991-11-13,2.9166669845581055,3.0,2.8333330154418945,2.9166669845581055,1289400.0
1991-11-14,2.9791669845581055,3.0833330154418945,2.9166669845581055,3.0,1420200.0
1991-11-15,2.375,2.9583330154418945,2.375,2.9583330154418945,1191000.0
1991-11-18,2.4583330154418945,2.5,2.0,2.25,2312400.0
1991-11-19,2.375,2.4583330154418945,2.25,2.4583330154418945,2037000.0
1991-11-20,2.2083330154418945,2.4166669845581055,2.0,2.375,434400.0
1991-11-21,2.25,2.3333330154418945,2.125,2.25,208800.0
1991-11-22,2.0833330154418945,2.2916669845581055,1.9583330154418945,2.2916669845581055,1123800.0
1991-11-25,2.0833330154418945,2.125,1.9583330154418945,2.0416669845581055,323400.0
1991-11-26,1.875,2.0833330154418945,1.8333330154418945,1.9583330154418945,199200.0
1991-11-27,1.9583330154418945,2.0416669845581055,1.9166669845581055,2.0,192600.0
1991-11-29,2.0,2.0,1.9583330154418945,1.9583330154418945,60000.0
1991-12-02,2.125,2.1666669845581055,1.875,1.875,833400.0
1991-12-03,2.0625,2.1666669845581055,1.875,2.1666669845581055,910800.0
1991-12-04,2.0,2.125,1.9791669845581055,2.0416669845581055,370200.0
1991-12-05,2.0416669845581055,2.2083330154418945,1.9583330154418945,2.0833330154418945,410400.0
1991-12-06,1.9583330154418945,2.0833330154418945,1.9583330154418945,2.0416669845581055,58800.0
1991-12-09,2.0416669845581055,2.0833330154418945,1.9583330154418945,1.9583330154418945,204600.0
1991-12-10,2.0416669845581055,2.125,2.0,2.0833330154418945,483600.0
1991-12-11,2.3333330154418945,2.3333330154418945,2.0833330154418945,2.125,439800.0
1991-12-12,2.4583330154418945,2.5,2.375,2.5,181200.0
1991-12-13,2.4583330154418945,2.5,2.375,2.4583330154418945,246600.0
1991-12-16,2.4583330154418945,2.4583330154418945,2.3333330154418945,2.4166669845581055,90600.0
1991-12-17,2.4166669845581055,2.5,2.375,2.4583330154418945,100200.0
1991-12-18,2.3333330154418945,2.4583330154418945,2.3333330154418945,2.3333330154418945,57000.0
1991-12-19,2.2916669845581055,2.375,2.25,2.375,82200.0
1991-12-20,2.1666669845581055,2.2916669845581055,2.1666669845581055,2.2916669845581055,321000.0
1991-12-23,2.25,2.2916669845581055,2.1666669845581055,2.2916669845581055,119400.0
1991-12-24,2.1666669845581055,2.2916669845581055,2.1666669845581055,2.2916669845581055,37200.0
1991-12-26,2.0833330154418945,2.2083330154418945,2.0833330154418945,2.125,99000.0
1991-12-27,2.125,2.2083330154418945,2.0833330154418945,2.0833330154418945,116400.0
1991-12-30,2.2916669845581055,2.3333330154418945,2.0833330154418945,2.0833330154418945,384000.0
1991-12-31,2.1666669845581055,2.375,2.1666669845581055,2.3333330154418945,460800.0
1992-01-02,2.125,2.2916669845581055,2.0416669845581055,2.1666669845581055,659400.0
1992-01-03,2.3125,2.4583330154418945,2.0833330154418945,2.1666669845581055,951000.0
1992-01-06,2.5833330154418945,2.625,2.3333330154418945,2.3333330154418945,708000.0
1992-01-07,2.75,2.9166669845581055,2.5833330154418945,2.625,786600.0
1992-01-08,3.25,3.375,2.6666669845581055,2.75,2019600.0
1992-01-09,3.2083330154418945,3.3333330154418945,2.9583330154418945,3.25,1472400.0
1992-01-10,3.0416669845581055,3.2083330154418945,2.9583330154418945,3.2083330154418945,700200.0
1992-01-13,3.0833330154418945,3.0833330154418945,2.9166669845581055,3.0416669845581055,307200.0
1992-01-14,3.3333330154418945,3.375,3.0416669845581055,3.0416669845581055,1238400.0
1992-01-15,2.9583330154418945,3.375,2.9583330154418945,3.375,451800.0
1992-01-16,3.1666669845581055,3.2916669845581055,3.0416669845581055,3.1666669845581055,2738400.0
1992-01-17,3.0833330154418945,3.2083330154418945,3.0416669845581055,3.2083330154418945,621600.0
1992-01-20,2.8333330154418945,3.0833330154418945,2.7916669845581055,3.0,339600.0
1992-01-21,2.7291669845581055,2.9583330154418945,2.625,2.9583330154418945,280800.0
1992-01-22,2.7916669845581055,2.8333330154418945,2.7083330154418945,2.8333330154418945,524400.0
1992-01-23,2.7916669845581055,2.9583330154418945,2.625,2.9583330154418945,402000.0
1992-01-24,2.7916669845581055,2.7916669845581055,2.6666669845581055,2.75,235200.0
1992-01-27,2.625,2.7916669845581055,2.625,2.7916669845581055,123000.0
1992-01-28,2.6666669845581055,2.7083330154418945,2.625,2.7083330154418945,83400.0
1992-01-29,2.5833330154418945,2.7083330154418945,2.5833330154418945,2.625,516000.0
1992-01-30,2.625,2.7083330154418945,2.5833330154418945,2.7083330154418945,38400.0
1992-01-31,2.5833330154418945,2.7083330154418945,2.5833330154418945,2.7083330154418945,174000.0
1992-02-03,2.5625,2.6666669845581055,2.5416669845581055,2.5833330154418945,173400.0
1992-02-04,2.5,2.5416669845581055,2.375,2.5416669845581055,183000.0
1992-02-05,2.5833330154418945,2.5833330154418945,2.4166669845581055,2.4166669845581055,226200.0
1992-02-06,2.5833330154418945,2.5833330154418945,2.5,2.5833330154418945,171000.0
1992-02-07,2.5,2.5833330154418945,2.5,2.5833330154418945,91800.0
1992-02-10,2.3333330154418945,2.5,2.25,2.5,353400.0
1992-02-11,2.2916669845581055,2.4583330154418945,2.2916669845581055,2.4583330154418945,266400.0
1992-02-12,2.2083330154418945,2.3333330154418945,1.9583330154418945,2.3333330154418945,3684600.0
1992-02-13,2.4583330154418945,2.5416669845581055,2.25,2.2916669845581055,985200.0
1992-02-14,2.2916669845581055,2.4583330154418945,2.2916669845581055,2.375,241200.0
1992-02-18,2.125,2.3333330154418945,2.125,2.3333330154418945,320400.0
1992-02-19,2.0833330154418945,2.1666669845581055,2.0833330154418945,2.125,547800.0
1992-02-20,2.25,2.25,2.125,2.125,130200.0
1992-02-21,2.2708330154418945,2.2916669845581055,2.1666669845581055,2.25,91200.0
1992-02-24,2.2916669845581055,2.3333330154418945,2.25,2.2916669845581055,265200.0
1992-02-25,2.2083330154418945,2.2916669845581055,2.1666669845581055,2.2083330154418945,85200.0
1992-02-26,2.375,2.375,2.2083330154418945,2.2083330154418945,210600.0
1992-02-27,2.2083330154418945,2.375,2.2083330154418945,2.375,72600.0
1992-02-28,2.3333330154418945,2.3333330154418945,2.25,2.3333330154418945,60600.0
1992-03-02,2.2916669845581055,2.3333330154418945,2.25,2.2916669845581055,88800.0
1992-03-03,2.25,2.3333330154418945,2.2083330154418945,2.25,238800.0
1992-03-04,2.3333330154418945,2.3333330154418945,2.25,2.3333330154418945,32400.0
1992-03-05,2.25,2.3333330154418945,2.1666669845581055,2.25,678600.0
1992-03-06,2.1666669845581055,2.3333330154418945,2.125,2.25,675600.0
1992-03-09,2.125,2.25,2.125,2.25,327600.0
1992-03-10,2.1666669845581055,2.25,2.1666669845581055,2.1666669845581055,81600.0
1992-03-11,2.0833330154418945,2.25,2.0416669845581055,2.125,201000.0
1992-03-12,2.125,2.125,2.0416669845581055,2.0416669845581055,171600.0
1992-03-13,2.0,2.125,2.0,2.125,216600.0
1992-03-16,1.9166669845581055,2.0208330154418945,1.8333330154418945,2.0,951000.0
1992-03-17,1.9583330154418945,1.9583330154418945,1.9375,1.9583330154418945,663000.0
1992-03-18,1.875,2.0,1.8125,1.875,2891400.0
1992-03-19,1.875,1.9583330154418945,1.875,1.875,54000.0
1992-03-20,1.875,1.9583330154418945,1.875,1.875,51000.0
1992-03-23,1.875,1.9583330154418945,1.875,1.875,32400.0
1992-03-24,1.9166669845581055,1.9583330154418945,1.875,1.9583330154418945,36000.0
1992-03-25,1.8333330154418945,1.9166669845581055,1.8333330154418945,1.9166669845581055,153600.0
1992-03-26,1.9166669845581055,1.9166669845581055,1.8333330154418945,1.8333330154418945,140400.0
1992-03-27,1.8958330154418945,1.9166669845581055,1.875,1.9166669845581055,107400.0
1992-03-30,1.9166669845581055,1.9166669845581055,1.8333330154418945,1.875,78000.0
1992-03-31,1.8333330154418945,1.9166669845581055,1.8333330154418945,1.875,122400.0
1992-04-01,1.7916669845581055,1.875,1.7916669845581055,1.8333330154418945,129000.0
1992-04-02,1.8333330154418945,1.8333330154418945,1.7916669845581055,1.7916669845581055,22200.0
1992-04-03,1.875,1.875,1.7916669845581055,1.7916669845581055,105000.0
1992-04-06,1.5833330154418945,1.875,1.5,1.7916669845581055,612600.0
1992-04-07,1.2708330154418945,1.5833330154418945,1.25,1.5416669845581055,1153200.0
1992-04-08,1.2916669845581055,1.2916669845581055,1.2083330154418945,1.25,706800.0
1992-04-09,1.4583330154418945,1.5416669845581055,1.2916669845581055,1.2916669845581055,349800.0
1992-04-10,1.5,1.5833330154418945,1.4583330154418945,1.5416669845581055,353400.0
1992-04-13,1.5,1.5833330154418945,1.4583330154418945,1.5833330154418945,49200.0
1992-04-14,1.4583330154418945,1.5416669845581055,1.4583330154418945,1.5416669845581055,54000.0
1992-04-15,1.375,1.5416669845581055,1.375,1.5416669845581055,106200.0
1992-04-16,1.3333330154418945,1.4583330154418945,1.2291669845581055,1.375,184200.0
1992-04-20,1.125,1.3333330154418945,1.0416669845581055,1.2083330154418945,417000.0
1992-04-21,1.3333330154418945,1.3333330154418945,1.0833330154418945,1.125,444000.0
1992-04-22,1.3333330154418945,1.4166669845581055,1.2083330154418945,1.2083330154418945,151200.0
1992-04-23,1.375,1.4166669845581055,1.2916669845581055,1.3333330154418945,1675800.0
1992-04-24,1.375,1.375,1.3333330154418945,1.3333330154418945,14400.0
1992-04-27,1.3333330154418945,1.4166669845581055,1.2916669845581055,1.4166669845581055,100800.0
1992-04-28,1.3333330154418945,1.375,1.2916669845581055,1.2916669845581055,74400.0
1992-04-29,1.2083330154418945,1.3333330154418945,1.2083330154418945,1.2916669845581055,201000.0
1992-04-30,1.3333330154418945,1.3333330154418945,1.25,1.25,18000.0
1992-05-01,1.375,1.375,1.2083330154418945,1.2083330154418945,35400.0
1992-05-04,1.2916669845581055,1.375,1.2916669845581055,1.2916669845581055,82800.0
1992-05-05,1.4166669845581055,1.4166669845581055,1.3333330154418945,1.375,56400.0
1992-05-06,1.2291669845581055,1.4166669845581055,1.2291669845581055,1.4166669845581055,277800.0
1992-05-07,1.25,1.2916669845581055,1.125,1.2916669845581055,223200.0
1992-05-08,1.1666669845581055,1.25,1.1666669845581055,1.1875,21000.0
1992-05-11,1.1666669845581055,1.25,1.125,1.1666669845581055,67800.0
1992-05-12,1.2083330154418945,1.25,1.125,1.25,252000.0
1992-05-13,1.2083330154418945,1.2083330154418945,1.0833330154418945,1.2083330154418945,1212600.0
1992-05-14,1.125,1.2083330154418945,1.125,1.125,57000.0
1992-05-15,1.0833330154418945,1.2083330154418945,1.0416669845581055,1.2083330154418945,773400.0
1992-05-18,1.1041669845581055,1.125,1.0833330154418945,1.0833330154418945,182400.0
1992-05-19,1.1666669845581055,1.1666669845581055,1.1041669845581055,1.1041669845581055,186600.0
1992-05-20,1.1666669845581055,1.1666669845581055,1.125,1.1666669845581055,1755000.0
1992-05-21,1.1666669845581055,1.1666669845581055,1.0416669845581055,1.1666669845581055,609600.0
1992-05-22,1.1041669845581055,1.1666669845581055,1.0416669845581055,1.1666669845581055,460800.0
1992-05-26,1.0416669845581055,1.1666669845581055,1.0416669845581055,1.1666669845581055,121200.0
1992-05-27,1.2083330154418945,1.2083330154418945,1.0833330154418945,1.1666669845581055,300600.0
1992-05-28,1.2916669845581055,1.2916669845581055,1.125,1.25,358800.0
1992-05-29,1.3333330154418945,1.4166669845581055,1.2916669845581055,1.3333330154418945,286800.0
1992-06-01,1.375,1.4166669845581055,1.3333330154418945,1.4166669845581055,229200.0
1992-06-02,1.4166669845581055,1.5416669845581055,1.4166669845581055,1.4583330154418945,225000.0
1992-06-03,1.3333330154418945,1.5,1.2916669845581055,1.5,199800.0
1992-06-04,1.4166669845581055,1.4166669845581055,1.2916669845581055,1.4166669845581055,39600.0
1992-06-05,1.3541669845581055,1.4166669845581055,1.2916669845581055,1.2916669845581055,1586400.0
1992-06-08,1.375,1.375,1.2916669845581055,1.375,67800.0
1992-06-09,1.3333330154418945,1.375,1.2916669845581055,1.375,97800.0
1992-06-10,1.2916669845581055,1.4166669845581055,1.2916669845581055,1.4166669845581055,137400.0
1992-06-11,1.3541669845581055,1.4166669845581055,1.3333330154418945,1.4166669845581055,243000.0
1992-06-12,1.375,1.4166669845581055,1.3333330154418945,1.3333330154418945,312000.0
1992-06-15,1.3333330154418945,1.375,1.2083330154418945,1.375,289200.0
1992-06-16,1.25,1.3333330154418945,1.2083330154418945,1.3333330154418945,72000.0
1992-06-17,1.25,1.3333330154418945,1.2083330154418945,1.3333330154418945,85200.0
1992-06-18,1.1875,1.2916669845581055,1.1666669845581055,1.2916669845581055,336600.0
1992-06-19,1.25,1.2916669845581055,1.1666669845581055,1.2083330154418945,437400.0
1992-06-22,1.25,1.25,1.125,1.25,54600.0
1992-06-23,1.1666669845581055,1.25,1.125,1.125,92400.0
1992-06-24,1.125,1.25,1.125,1.25,235200.0
1992-06-25,1.1875,1.2083330154418945,1.125,1.2083330154418945,81000.0
1992-06-26,1.125,1.25,1.125,1.1666669845581055,477000.0
1992-06-29,1.1666669845581055,1.25,1.125,1.125,136800.0
1992-06-30,1.1041669845581055,1.2083330154418945,1.0833330154418945,1.125,222000.0
1992-07-01,1.1666669845581055,1.2083330154418945,1.0833330154418945,1.125,1082400.0
1992-07-02,1.1458330154418945,1.2083330154418945,1.125,1.2083330154418945,213000.0
1992-07-06,1.3333330154418945,1.3333330154418945,1.125,1.2083330154418945,623400.0
1992-07-07,1.2916669845581055,1.375,1.25,1.3333330154418945,359400.0
1992-07-08,1.2916669845581055,1.3333330154418945,1.2916669845581055,1.3125,204600.0
1992-07-09,1.5,1.5,1.2916669845581055,1.2916669845581055,340200.0
1992-07-10,1.4375,1.625,1.4166669845581055,1.625,168000.0
1992-07-13,1.3333330154418945,1.4166669845581055,1.3125,1.4166669845581055,352200.0
1992-07-14,1.3333330154418945,1.4166669845581055,1.25,1.4166669845581055,115200.0
1992-07-15,1.2916669845581055,1.375,1.2916669845581055,1.375,24000.0
1992-07-16,1.25,1.375,1.25,1.375,176400.0
1992-07-17,1.25,1.3333330154418945,1.25,1.3333330154418945,39000.0
1992-07-20,1.25,1.25,1.1666669845581055,1.1666669845581055,68400.0
1992-07-21,1.25,1.25,1.1666669845581055,1.1666669845581055,66000.0
1992-07-22,1.1875,1.25,1.1666669845581055,1.25,123600.0
1992-07-23,1.1666669845581055,1.25,1.1666669845581055,1.1666669845581055,107400.0
1992-07-24,1.1666669845581055,1.25,1.1666669845581055,1.1666669845581055,67200.0
1992-07-27,1.3333330154418945,1.3333330154418945,1.2291669845581055,1.3333330154418945,1045800.0
1992-07-28,1.2916669845581055,1.375,1.2916669845581055,1.3333330154418945,323400.0
1992-07-29,1.3333330154418945,1.375,1.2916669845581055,1.375,463200.0
1992-07-30,1.4166669845581055,1.4166669845581055,1.2916669845581055,1.375,1003200.0
1992-07-31,1.4166669845581055,1.4583330154418945,1.375,1.4583330154418945,147000.0
1992-08-03,1.4166669845581055,1.4583330154418945,1.375,1.4583330154418945,105600.0
1992-08-04,1.375,1.4583330154418945,1.375,1.4583330154418945,133200.0
1992-08-05,1.3333330154418945,1.4583330154418945,1.3333330154418945,1.375,166800.0
1992-08-06,1.4583330154418945,1.4583330154418945,1.3333330154418945,1.3333330154418945,71400.0
1992-08-07,1.4375,1.4583330154418945,1.375,1.375,69600.0
1992-08-10,1.375,1.4583330154418945,1.375,1.4166669845581055,94800.0
1992-08-11,1.4166669845581055,1.4375,1.3333330154418945,1.4375,103800.0
1992-08-12,1.4166669845581055,1.4166669845581055,1.3333330154418945,1.4166669845581055,70200.0
1992-08-13,1.3333330154418945,1.4166669845581055,1.3333330154418945,1.3333330154418945,278400.0
1992-08-14,1.4166669845581055,1.4166669845581055,1.4166669845581055,1.4166669845581055,12600.0
1992-08-17,1.3333330154418945,1.375,1.2916669845581055,1.375,76800.0
1992-08-18,1.3333330154418945,1.375,1.2916669845581055,1.2916669845581055,34200.0
1992-08-19,1.375,1.375,1.2916669845581055,1.375,25200.0
1992-08-20,1.2083330154418945,1.3333330154418945,1.2083330154418945,1.3333330154418945,230400.0
1992-08-21,1.1666669845581055,1.25,1.1666669845581055,1.2083330154418945,101400.0
1992-08-24,1.1041669845581055,1.1666669845581055,1.0833330154418945,1.1666669845581055,344400.0
1992-08-25,1.0833330154418945,1.125,1.0416669845581055,1.125,328800.0
1992-08-26,1.1458330154418945,1.1666669845581055,1.0833330154418945,1.125,166800.0
1992-08-27,1.125,1.2083330154418945,1.125,1.125,364800.0
1992-08-28,1.125,1.1666669845581055,1.125,1.1666669845581055,36000.0
1992-08-31,1.1875,1.2083330154418945,1.125,1.125,71400.0
1992-09-01,1.125,1.2083330154418945,1.125,1.2083330154418945,185400.0
1992-09-02,1.2083330154418945,1.2083330154418945,1.0833330154418945,1.125,218400.0
1992-09-03,1.1666669845581055,1.2083330154418945,1.125,1.2083330154418945,216000.0
1992-09-04,1.1666669845581055,1.1666669845581055,1.125,1.125,11400.0
1992-09-08,1.0833330154418945,1.2083330154418945,1.0833330154418945,1.2083330154418945,9000.0
1992-09-09,1.1666669845581055,1.1666669845581055,1.0833330154418945,1.0833330154418945,103200.0
1992-09-10,1.2083330154418945,1.25,1.0833330154418945,1.25,304800.0
1992-09-11,1.2083330154418945,1.2083330154418945,1.125,1.2083330154418945,43200.0
1992-09-14,1.2083330154418945,1.2083330154418945,1.125,1.2083330154418945,206400.0
1992-09-15,1.1666669845581055,1.2083330154418945,1.125,1.125,232800.0
1992-09-16,1.1666669845581055,1.2083330154418945,1.125,1.125,113400.0
1992-09-17,1.1666669845581055,1.2083330154418945,1.125,1.1666669845581055,43800.0
1992-09-18,1.1666669845581055,1.2083330154418945,1.1666669845581055,1.2083330154418945,8400.0
1992-09-21,1.125,1.2083330154418945,1.125,1.2083330154418945,148200.0
1992-09-22,1.125,1.2083330154418945,1.125,1.2083330154418945,211800.0
1992-09-23,1.125,1.2083330154418945,1.125,1.2083330154418945,52200.0
1992-09-24,1.1458330154418945,1.2083330154418945,1.125,1.125,117000.0
1992-09-25,1.1458330154418945,1.1666669845581055,1.125,1.1666669845581055,999000.0
1992-09-28,1.125,1.1666669845581055,1.125,1.125,44400.0
1992-09-29,1.0833330154418945,1.1666669845581055,1.0833330154418945,1.125,137400.0
1992-09-30,1.0833330154418945,1.1666669845581055,1.0833330154418945,1.1666669845581055,16200.0
1992-10-01,1.125,1.1666669845581055,1.0833330154418945,1.0833330154418945,46200.0
1992-10-02,1.0416669845581055,1.125,1.0,1.0833330154418945,273600.0
1992-10-05,1.0833330154418945,1.0833330154418945,0.9583330154418945,1.0,136800.0
1992-10-06,1.125,1.1666669845581055,1.0416669845581055,1.1666669845581055,228000.0
1992-10-07,1.0833330154418945,1.1666669845581055,1.0833330154418945,1.0833330154418945,73800.0
1992-10-08,1.1458330154418945,1.1666669845581055,1.0833330154418945,1.1666669845581055,130800.0
1992-10-09,1.1666669845581055,1.1666669845581055,1.125,1.125,42000.0
1992-10-12,1.0833330154418945,1.1666669845581055,1.0833330154418945,1.0833330154418945,67200.0
1992-10-13,1.2083330154418945,1.2083330154418945,1.0833330154418945,1.0833330154418945,226200.0
1992-10-14,1.375,1.4166669845581055,1.1666669845581055,1.2916669845581055,915000.0
1992-10-15,1.2916669845581055,1.375,1.2083330154418945,1.3333330154418945,572400.0
1992-10-16,1.2916669845581055,1.2916669845581055,1.2083330154418945,1.2916669845581055,153600.0
1992-10-19,1.4166669845581055,1.4166669845581055,1.25,1.2916669845581055,646800.0
1992-10-20,1.2916669845581055,1.4583330154418945,1.2916669845581055,1.4583330154418945,555000.0
1992-10-21,1.4583330154418945,1.4583330154418945,1.2916669845581055,1.375,345600.0
1992-10-22,1.5,1.5416669845581055,1.4166669845581055,1.4583330154418945,195000.0
1992-10-23,1.5416669845581055,1.5416669845581055,1.4583330154418945,1.5,289200.0
1992-10-26,1.5833330154418945,1.625,1.4583330154418945,1.5416669845581055,1793400.0
1992-10-27,1.625,1.6666669845581055,1.5416669845581055,1.6666669845581055,294000.0
1992-10-28,1.5416669845581055,1.6666669845581055,1.5416669845581055,1.5416669845581055,208800.0
1992-10-29,1.5416669845581055,1.6666669845581055,1.5416669845581055,1.6666669845581055,615600.0
1992-10-30,1.5833330154418945,1.6666669845581055,1.5,1.6666669845581055,261600.0
1992-11-02,1.6458330154418945,1.6666669845581055,1.5,1.5,202200.0
1992-11-03,1.6666669845581055,1.7083330154418945,1.5833330154418945,1.6666669845581055,276000.0
1992-11-04,1.5833330154418945,1.7083330154418945,1.5833330154418945,1.625,235200.0
1992-11-05,1.6041669845581055,1.6666669845581055,1.5833330154418945,1.5833330154418945,163200.0
1992-11-06,1.625,1.6666669845581055,1.5833330154418945,1.5833330154418945,355200.0
1992-11-09,1.625,1.7083330154418945,1.625,1.7083330154418945,118800.0
1992-11-10,1.625,1.6666669845581055,1.5416669845581055,1.625,168000.0
1992-11-11,1.75,1.75,1.625,1.625,439200.0
1992-11-12,1.7083330154418945,1.7916669845581055,1.7083330154418945,1.7083330154418945,309000.0
1992-11-13,1.7083330154418945,1.75,1.625,1.7083330154418945,298200.0
1992-11-16,1.625,1.7083330154418945,1.625,1.7083330154418945,371400.0
1992-11-17,1.625,1.75,1.625,1.75,163800.0
1992-11-18,1.7083330154418945,1.7083330154418945,1.5833330154418945,1.6666669845581055,450000.0
1992-11-19,1.625,1.7083330154418945,1.625,1.625,479400.0
1992-11-20,1.6666669845581055,1.7083330154418945,1.625,1.625,135600.0
1992-11-23,1.7083330154418945,1.7083330154418945,1.625,1.625,339600.0
1992-11-24,1.7291669845581055,1.75,1.625,1.6666669845581055,400800.0
1992-11-25,1.7083330154418945,1.75,1.6666669845581055,1.75,202800.0
1992-11-27,1.75,1.75,1.6666669845581055,1.6666669845581055,19800.0
1992-11-30,1.75,1.75,1.6666669845581055,1.6666669845581055,319200.0
1992-12-01,1.75,1.75,1.6666669845581055,1.6666669845581055,179400.0
1992-12-02,1.875,1.875,1.6666669845581055,1.6666669845581055,580800.0
1992-12-03,1.8333330154418945,1.875,1.7916669845581055,1.7916669845581055,253800.0
1992-12-04,1.875,1.875,1.7916669845581055,1.7916669845581055,49800.0
1992-12-07,1.7916669845581055,1.875,1.7916669845581055,1.7916669845581055,46800.0
1992-12-08,1.8125,1.875,1.7916669845581055,1.7916669845581055,360600.0
1992-12-09,1.7916669845581055,1.8333330154418945,1.75,1.75,459600.0
1992-12-10,1.7916669845581055,1.875,1.7916669845581055,1.7916669845581055,505200.0
1992-12-11,1.8333330154418945,1.8333330154418945,1.7916669845581055,1.7916669845581055,102600.0
1992-12-14,1.7916669845581055,1.8333330154418945,1.7916669845581055,1.7916669845581055,132000.0
1992-12-15,1.7916669845581055,1.8333330154418945,1.75,1.8333330154418945,148200.0
1992-12-16,1.7083330154418945,1.7916669845581055,1.7083330154418945,1.75,324000.0
1992-12-17,1.75,1.8333330154418945,1.75,1.7708330154418945,448800.0
1992-12-18,1.7708330154418945,1.8333330154418945,1.75,1.75,144000.0
1992-12-21,1.8333330154418945,1.8333330154418945,1.75,1.8333330154418945,46800.0
1992-12-22,1.6666669845581055,1.8333330154418945,1.6666669845581055,1.75,226800.0
1992-12-23,1.6666669845581055,1.7916669845581055,1.6666669845581055,1.7916669845581055,136200.0
1992-12-24,1.6666669845581055,1.75,1.6666669845581055,1.6666669845581055,36000.0
1992-12-28,1.6875,1.75,1.6666669845581055,1.6666669845581055,103800.0
1992-12-29,1.5833330154418945,1.7083330154418945,1.5833330154418945,1.6666669845581055,204000.0
1992-12-30,1.5,1.6666669845581055,1.4583330154418945,1.6666669845581055,292200.0
1992-12-31,1.4583330154418945,1.5833330154418945,1.4583330154418945,1.4583330154418945,163200.0
1993-01-04,1.5,1.5416669845581055,1.4583330154418945,1.5416669845581055,165600.0
1993-01-05,1.4791669845581055,1.5,1.4583330154418945,1.4583330154418945,82800.0
1993-01-06,1.5,1.5,1.4583330154418945,1.5,30600.0
1993-01-07,1.5,1.5,1.4583330154418945,1.4583330154418945,178800.0
1993-01-08,1.4166669845581055,1.4583330154418945,1.3333330154418945,1.4583330154418945,163200.0
1993-01-11,1.4166669845581055,1.4166669845581055,1.3333330154418945,1.4166669845581055,23400.0
1993-01-12,1.3333330154418945,1.4166669845581055,1.2708330154418945,1.4166669845581055,352200.0
1993-01-13,1.25,1.2916669845581055,1.1666669845581055,1.2708330154418945,307200.0
1993-01-14,1.2916669845581055,1.2916669845581055,1.1666669845581055,1.1666669845581055,286800.0
1993-01-15,1.2916669845581055,1.2916669845581055,1.2083330154418945,1.2916669845581055,31800.0
1993-01-18,1.2083330154418945,1.2916669845581055,1.2083330154418945,1.2916669845581055,64200.0
1993-01-19,1.1666669845581055,1.25,1.1666669845581055,1.25,445200.0
1993-01-20,1.1666669845581055,1.25,1.1666669845581055,1.25,379200.0
1993-01-21,1.2083330154418945,1.25,1.1666669845581055,1.25,103200.0
1993-01-22,1.25,1.25,1.1666669845581055,1.25,505800.0
1993-01-25,1.2083330154418945,1.25,1.1666669845581055,1.25,247800.0
1993-01-26,1.1666669845581055,1.25,1.1666669845581055,1.25,208200.0
1993-01-27,1.2083330154418945,1.25,1.125,1.25,231000.0
1993-01-28,1.125,1.25,1.125,1.125,10200.0
1993-01-29,1.1666669845581055,1.25,1.125,1.125,91800.0
1993-02-01,1.1666669845581055,1.2083330154418945,1.125,1.1666669845581055,196200.0
1993-02-02,1.1666669845581055,1.25,1.125,1.1666669845581055,221400.0
1993-02-03,1.1666669845581055,1.2083330154418945,1.125,1.125,198600.0
1993-02-04,1.1666669845581055,1.2083330154418945,1.125,1.2083330154418945,204000.0
1993-02-05,1.125,1.2083330154418945,1.125,1.2083330154418945,10800.0
1993-02-08,1.0416669845581055,1.2083330154418945,0.9791669845581055,1.125,542400.0
1993-02-09,1.0,1.0416669845581055,0.9583330154418945,1.0416669845581055,288600.0
1993-02-10,1.0416669845581055,1.0416669845581055,0.9583330154418945,0.9583330154418945,614400.0
1993-02-11,1.0833330154418945,1.0833330154418945,1.0,1.0416669845581055,762600.0
1993-02-12,1.0833330154418945,1.0833330154418945,1.0,1.0833330154418945,305400.0
1993-02-16,1.0,1.0833330154418945,1.0,1.0833330154418945,181200.0
1993-02-17,1.125,1.1666669845581055,1.0,1.0416669845581055,139200.0
1993-02-18,1.1666669845581055,1.1666669845581055,1.0833330154418945,1.1458330154418945,93600.0
1993-02-19,1.1666669845581055,1.2291669845581055,1.125,1.2083330154418945,311400.0
1993-02-22,1.1666669845581055,1.25,1.1666669845581055,1.25,358200.0
1993-02-23,1.1666669845581055,1.25,1.125,1.25,114600.0
1993-02-24,1.125,1.2083330154418945,1.125,1.2083330154418945,227400.0
1993-02-25,1.0833330154418945,1.2083330154418945,1.0416669845581055,1.2083330154418945,275400.0
1993-02-26,1.1666669845581055,1.1666669845581055,1.0416669845581055,1.0416669845581055,274800.0
1993-03-01,1.125,1.1666669845581055,1.0416669845581055,1.1666669845581055,56400.0
1993-03-02,1.0416669845581055,1.125,1.0416669845581055,1.125,24000.0
1993-03-03,1.1666669845581055,1.1666669845581055,1.0416669845581055,1.125,81000.0
1993-03-04,1.125,1.1666669845581055,1.0416669845581055,1.1666669845581055,61200.0
1993-03-05,1.0416669845581055,1.0833330154418945,1.0,1.0416669845581055,166800.0
1993-03-08,1.0,1.0833330154418945,1.0,1.0,145800.0
1993-03-09,1.0833330154418945,1.0833330154418945,1.0,1.0,283200.0
1993-03-10,1.0,1.0833330154418945,1.0,1.0833330154418945,53400.0
1993-03-11,1.0416669845581055,1.0833330154418945,1.0,1.0,361200.0
1993-03-12,1.0,1.0833330154418945,1.0,1.0833330154418945,23400.0
1993-03-15,1.0416669845581055,1.0833330154418945,1.0,1.0,177600.0
1993-03-16,1.0,1.0833330154418945,1.0,1.0,43800.0
1993-03-17,1.0416669845581055,1.0833330154418945,1.0,1.0833330154418945,33600.0
1993-03-18,1.0416669845581055,1.0416669845581055,1.0,1.0,105000.0
1993-03-19,1.0833330154418945,1.0833330154418945,1.0,1.0416669845581055,22200.0
1993-03-22,0.9375,1.0833330154418945,0.9166669845581055,1.0,222600.0
1993-03-23,0.9166669845581055,1.0,0.9166669845581055,1.0,49200.0
1993-03-24,1.0,1.0,0.9166669845581055,1.0,79200.0
1993-03-25,0.9166669845581055,1.0,0.9166669845581055,0.9166669845581055,36600.0
1993-03-26,0.9375,1.0,0.9166669845581055,1.0,77400.0
1993-03-29,0.9583330154418945,1.0,0.9166669845581055,0.9166669845581055,344400.0
1993-03-30,0.9166669845581055,1.0,0.9166669845581055,0.9583330154418945,136200.0
1993-03-31,0.9583330154418945,1.0,0.9166669845581055,0.9166669845581055,91200.0
1993-04-01,0.9583330154418945,1.0,0.9166669845581055,0.9166669845581055,309000.0
1993-04-02,1.0,1.0,0.9166669845581055,1.0,51600.0
1993-04-05,0.9166669845581055,1.0,0.9166669845581055,1.0,157200.0
1993-04-06,0.9166669845581055,1.0,0.9166669845581055,0.9166669845581055,23400.0
1993-04-07,0.9166669845581055,1.0,0.9166669845581055,1.0,95400.0
1993-04-08,0.875,0.9583330154418945,0.875,0.875,60600.0
1993-04-12,0.875,0.9583330154418945,0.875,0.875,148200.0
1993-04-13,0.9166669845581055,0.9583330154418945,0.875,0.9583330154418945,72000.0
1993-04-14,0.9166669845581055,0.9583330154418945,0.875,0.875,181200.0
1993-04-15,0.875,0.9166669845581055,0.8333330154418945,0.9166669845581055,66600.0
1993-04-16,0.8333330154418945,0.9166669845581055,0.8333330154418945,0.9166669845581055,28800.0
1993-04-19,0.8333330154418945,0.9166669845581055,0.8333330154418945,0.8333330154418945,59400.0
1993-04-20,0.9166669845581055,0.9166669845581055,0.8333330154418945,0.9166669845581055,191400.0
1993-04-21,0.875,0.9166669845581055,0.8333330154418945,0.9166669845581055,286200.0
1993-04-22,0.875,0.9583330154418945,0.8333330154418945,0.9166669845581055,289800.0
1993-04-23,0.9166669845581055,0.9583330154418945,0.875,0.875,85800.0
1993-04-26,0.875,0.9166669845581055,0.8333330154418945,0.9166669845581055,74400.0
1993-04-27,0.9166669845581055,0.9166669845581055,0.8333330154418945,0.875,160200.0
1993-04-28,0.9166669845581055,0.9583330154418945,0.8333330154418945,0.875,389400.0
1993-04-29,0.875,0.9166669845581055,0.8333330154418945,0.9166669845581055,167400.0
1993-04-30,0.7916669845581055,0.9166669845581055,0.7916669845581055,0.9166669845581055,1254000.0
1993-05-03,0.9166669845581055,0.9166669845581055,0.7916669845581055,0.7916669845581055,67800.0
1993-05-04,0.8333330154418945,0.9166669845581055,0.8333330154418945,0.9166669845581055,600600.0
1993-05-05,0.875,0.875,0.8333330154418945,0.875,231600.0
1993-05-06,0.875,0.875,0.7916669845581055,0.7916669845581055,196800.0
1993-05-07,0.875,0.9166669845581055,0.8333330154418945,0.875,833400.0
1993-05-10,1.0416669845581055,1.1666669845581055,0.875,0.9583330154418945,1291800.0
1993-05-11,1.0833330154418945,1.125,1.0,1.0416669845581055,324000.0
1993-05-12,1.0833330154418945,1.1666669845581055,1.0416669845581055,1.0416669845581055,168600.0
1993-05-13,1.0416669845581055,1.1666669845581055,0.9583330154418945,1.1666669845581055,302400.0
1993-05-14,1.125,1.125,0.9583330154418945,1.0416669845581055,194400.0
1993-05-17,1.0833330154418945,1.125,1.0,1.0,79800.0
1993-05-18,1.0416669845581055,1.0833330154418945,1.0,1.0833330154418945,107400.0
1993-05-19,0.9583330154418945,1.0416669845581055,0.9583330154418945,0.9583330154418945,39000.0
1993-05-20,0.9166669845581055,1.0416669845581055,0.9166669845581055,1.0416669845581055,148800.0
1993-05-21,0.9166669845581055,1.0,0.875,0.9166669845581055,48600.0
1993-05-24,0.875,1.0,0.875,1.0,244800.0
1993-05-25,0.9583330154418945,0.9583330154418945,0.875,0.9583330154418945,91800.0
1993-05-26,0.9166669845581055,0.9583330154418945,0.9166669845581055,0.9583330154418945,128400.0
1993-05-27,0.9166669845581055,0.9583330154418945,0.9166669845581055,0.9166669845581055,69600.0
1993-05-28,0.9375,0.9583330154418945,0.9166669845581055,0.9166669845581055,78000.0
1993-06-01,0.875,0.9583330154418945,0.875,0.9583330154418945,473400.0
1993-06-02,0.875,0.9583330154418945,0.875,0.9583330154418945,39000.0
1993-06-03,0.9166669845581055,0.9583330154418945,0.875,0.875,113400.0
1993-06-04,0.9583330154418945,0.9583330154418945,0.9583330154418945,0.9583330154418945,9600.0
1993-06-07,0.9166669845581055,0.9583330154418945,0.875,0.875,158400.0
1993-06-08,0.9583330154418945,0.9583330154418945,0.875,0.875,30000.0
1993-06-09,0.875,0.9583330154418945,0.875,0.875,448200.0
1993-06-10,0.875,0.9583330154418945,0.875,0.875,18600.0
1993-06-11,0.9583330154418945,0.9583330154418945,0.875,0.875,69600.0
1993-06-14,0.875,0.9583330154418945,0.875,0.9583330154418945,34800.0
1993-06-15,0.875,0.9166669845581055,0.8333330154418945,0.8854169845581055,363000.0
1993-06-16,0.8333330154418945,0.875,0.7916669845581055,0.8333330154418945,543600.0
1993-06-17,0.9166669845581055,0.9166669845581055,0.7916669845581055,0.8333330154418945,475200.0
1993-06-18,0.875,0.9166669845581055,0.8333330154418945,0.9166669845581055,166800.0
1993-06-21,0.875,0.9166669845581055,0.875,0.875,31800.0
1993-06-22,0.875,0.9166669845581055,0.875,0.875,33600.0
1993-06-23,0.875,0.9166669845581055,0.875,0.875,293400.0
1993-06-24,0.875,0.8958330154418945,0.8333330154418945,0.875,165000.0
1993-06-25,0.875,0.875,0.7916669845581055,0.875,459000.0
1993-06-28,0.8333330154418945,0.9166669845581055,0.7916669845581055,0.875,20400.0
1993-06-29,0.8333330154418945,0.9166669845581055,0.8333330154418945,0.9166669845581055,769800.0
1993-06-30,0.9166669845581055,0.9166669845581055,0.7916669845581055,0.7916669845581055,317400.0
1993-07-01,0.875,0.9166669845581055,0.7916669845581055,0.9166669845581055,148200.0
1993-07-02,0.7916669845581055,0.875,0.7916669845581055,0.8541669845581055,7800.0
1993-07-06,0.7916669845581055,0.9166669845581055,0.7916669845581055,0.9166669845581055,118800.0
1993-07-07,0.9166669845581055,0.9166669845581055,0.7916669845581055,0.9166669845581055,45000.0
1993-07-08,0.875,0.9166669845581055,0.7916669845581055,0.7916669845581055,66600.0
1993-07-09,0.875,0.9166669845581055,0.7916669845581055,0.7916669845581055,215400.0
1993-07-12,0.8333330154418945,0.875,0.8125,0.8333330154418945,217800.0
1993-07-13,0.8125,0.875,0.8125,0.875,36000.0
1993-07-14,0.8125,0.875,0.8125,0.8541669845581055,273000.0
1993-07-15,0.875,0.875,0.7916669845581055,0.875,450000.0
1993-07-16,0.8333330154418945,0.875,0.7916669845581055,0.8125,68400.0
1993-07-19,0.75,0.8333330154418945,0.7083330154418945,0.7916669845581055,474000.0
1993-07-20,0.7916669845581055,0.7916669845581055,0.7083330154418945,0.7916669845581055,298200.0
1993-07-21,0.7083330154418945,0.7916669845581055,0.7083330154418945,0.7083330154418945,50400.0
1993-07-22,0.7083330154418945,0.7916669845581055,0.7083330154418945,0.7916669845581055,199200.0
1993-07-23,0.6666669845581055,0.75,0.625,0.75,789600.0
1993-07-26,0.7916669845581055,0.7916669845581055,0.6666669845581055,0.6666669845581055,169800.0
1993-07-27,0.7916669845581055,0.7916669845581055,0.6666669845581055,0.7916669845581055,36000.0
1993-07-28,0.7083330154418945,0.75,0.6458330154418945,0.75,167400.0
1993-07-29,0.625,0.7083330154418945,0.625,0.6666669845581055,139800.0
1993-07-30,0.625,0.7083330154418945,0.625,0.7083330154418945,95400.0
1993-08-02,0.625,0.7083330154418945,0.625,0.7083330154418945,8400.0
1993-08-03,0.7916669845581055,0.8333330154418945,0.6666669845581055,0.75,364200.0
1993-08-04,0.9583330154418945,1.0416669845581055,0.8333330154418945,0.875,3704400.0
1993-08-05,0.9583330154418945,0.9583330154418945,0.875,0.9583330154418945,1167600.0
1993-08-06,0.9583330154418945,0.9583330154418945,0.875,0.9583330154418945,407400.0
1993-08-09,0.875,0.9583330154418945,0.875,0.9583330154418945,139800.0
1993-08-10,0.75,0.9166669845581055,0.75,0.875,271200.0
1993-08-11,0.8333330154418945,0.8333330154418945,0.75,0.8333330154418945,37200.0
1993-08-12,0.8333330154418945,0.8333330154418945,0.7916669845581055,0.8333330154418945,331800.0
1993-08-13,0.75,0.875,0.75,0.75,280800.0
1993-08-16,0.7916669845581055,0.8333330154418945,0.75,0.7708330154418945,90600.0
1993-08-17,0.875,0.875,0.7916669845581055,0.875,34200.0
1993-08-18,0.7916669845581055,0.875,0.7916669845581055,0.875,32400.0
1993-08-19,0.875,0.875,0.7916669845581055,0.875,67200.0
1993-08-20,0.8333330154418945,0.9166669845581055,0.8333330154418945,0.8333330154418945,55200.0
1993-08-23,0.9166669845581055,0.9166669845581055,0.9166669845581055,0.9166669845581055,10200.0
1993-08-24,0.875,0.9166669845581055,0.8333330154418945,0.8333330154418945,69000.0
1993-08-25,0.8333330154418945,0.9166669845581055,0.8333330154418945,0.9166669845581055,26400.0
1993-08-26,0.8333330154418945,0.875,0.8333330154418945,0.8333330154418945,66000.0
1993-08-27,0.7916669845581055,0.9166669845581055,0.7916669845581055,0.8333330154418945,385800.0
1993-08-30,0.7916669845581055,0.875,0.75,0.7916669845581055,106200.0
1993-08-31,0.875,0.875,0.75,0.75,2400.0
1993-09-01,0.875,0.875,0.7916669845581055,0.8125,166800.0
1993-09-02,0.8125,0.875,0.7916669845581055,0.875,77400.0
1993-09-03,0.8333330154418945,0.875,0.7916669845581055,0.8125,99000.0
1993-09-07,0.8333330154418945,0.8697919845581055,0.75,0.7916669845581055,112800.0
1993-09-08,0.75,0.8333330154418945,0.75,0.8333330154418945,64800.0
1993-09-09,0.7916669845581055,0.8333330154418945,0.7916669845581055,0.7916669845581055,162600.0
1993-09-10,0.8333330154418945,0.8333330154418945,0.75,0.75,13800.0
1993-09-13,0.75,0.8333330154418945,0.75,0.75,3600.0
1993-09-14,0.75,0.8333330154418945,0.75,0.8333330154418945,78600.0
1993-09-15,0.75,0.8333330154418945,0.75,0.7708330154418945,95400.0
1993-09-16,0.8333330154418945,0.8333330154418945,0.75,0.75,145800.0
1993-09-17,0.7916669845581055,0.8333330154418945,0.75,0.8333330154418945,159600.0
1993-09-20,0.75,0.8333330154418945,0.75,0.7916669845581055,73200.0
1993-09-21,0.7083330154418945,0.8333330154418945,0.7083330154418945,0.75,47400.0
1993-09-22,0.75,0.8333330154418945,0.7083330154418945,0.75,102600.0
1993-09-23,0.7083330154418945,0.7916669845581055,0.7083330154418945,0.7916669845581055,115800.0
1993-09-24,0.7083330154418945,0.7916669845581055,0.7083330154418945,0.7916669845581055,89400.0
1993-09-27,0.7083330154418945,0.7291669845581055,0.6666669845581055,0.7083330154418945,619200.0
1993-09-28,0.8333330154418945,0.8333330154418945,0.7083330154418945,0.75,673800.0
1993-09-29,0.8541669845581055,0.875,0.8333330154418945,0.8333330154418945,601200.0
1993-09-30,0.8333330154418945,0.875,0.8333330154418945,0.875,385800.0
1993-10-01,0.8541669845581055,0.875,0.8333330154418945,0.8333330154418945,151200.0
1993-10-04,0.875,0.875,0.8333330154418945,0.8333330154418945,301800.0
1993-10-05,0.8333330154418945,0.875,0.8333330154418945,0.8541669845581055,265800.0
1993-10-06,0.84375,0.875,0.8333330154418945,0.875,210600.0
1993-10-07,0.8333330154418945,0.875,0.8333330154418945,0.8333330154418945,146400.0
1993-10-08,0.8958330154418945,0.9375,0.8333330154418945,0.8333330154418945,927600.0
1993-10-11,0.8958330154418945,0.9583330154418945,0.875,0.9583330154418945,50400.0
1993-10-12,0.9375,0.9375,0.875,0.875,417000.0
1993-10-13,1.0208330154418945,1.0833330154418945,0.9166669845581055,0.9166669845581055,1252800.0
1993-10-14,1.0,1.0833330154418945,1.0,1.0625,233400.0
1993-10-15,1.0208330154418945,1.0833330154418945,1.0,1.0,460200.0
1993-10-18,1.03125,1.0625,1.0208330154418945,1.0416669845581055,364800.0
1993-10-19,0.9791669845581055,1.0416669845581055,0.9791669845581055,1.0416669845581055,545400.0
1993-10-20,1.0208330154418945,1.0208330154418945,0.9583330154418945,1.0208330154418945,181800.0
1993-10-21,0.9375,1.0208330154418945,0.9375,1.0208330154418945,601800.0
1993-10-22,1.0,1.0,0.9375,1.0,152400.0
1993-10-25,0.9583330154418945,1.0,0.9583330154418945,0.9583330154418945,171000.0
1993-10-26,0.9791669845581055,1.0,0.9583330154418945,0.9583330154418945,37800.0
1993-10-27,1.0,1.0,0.9583330154418945,0.9583330154418945,48000.0
1993-10-28,0.875,1.0,0.875,0.9583330154418945,264600.0
1993-10-29,0.9375,0.9375,0.875,0.875,94200.0
1993-11-01,0.9375,0.9583330154418945,0.9166669845581055,0.9166669845581055,84000.0
1993-11-02,0.9583330154418945,0.9583330154418945,0.9166669845581055,0.9166669845581055,81000.0
1993-11-03,1.0,1.0416669845581055,0.9583330154418945,1.0,1395000.0
1993-11-04,0.9791669845581055,1.0208330154418945,0.9166669845581055,0.9791669845581055,268800.0
1993-11-05,0.9583330154418945,1.0,0.9166669845581055,0.9166669845581055,88200.0
1993-11-08,0.9583330154418945,1.0,0.9583330154418945,0.9583330154418945,171000.0
1993-11-09,0.9583330154418945,1.0,0.9583330154418945,1.0,58800.0
1993-11-10,0.9375,1.0,0.9375,1.0,181800.0
1993-11-11,0.9375,1.0,0.9375,0.9375,675000.0
1993-11-12,0.9479169845581055,0.9583330154418945,0.9375,0.9375,19800.0
1993-11-15,1.0,1.0,0.9375,0.9375,1267200.0
1993-11-16,0.9791669845581055,1.0416669845581055,0.9583330154418945,1.0,860400.0
1993-11-17,0.9583330154418945,1.0,0.9583330154418945,0.9791669845581055,554400.0
1993-11-18,0.9375,0.9791669845581055,0.9166669845581055,0.9583330154418945,426600.0
1993-11-19,1.0,1.0,0.9166669845581055,0.9583330154418945,507000.0
1993-11-22,0.9583330154418945,1.0,0.9375,1.0,339000.0
1993-11-23,0.9375,0.9791669845581055,0.9375,0.9375,222600.0
1993-11-24,1.0,1.0,0.9375,0.9375,298800.0
1993-11-26,1.0,1.0,0.9583330154418945,0.9583330154418945,85800.0
1993-11-29,1.0208330154418945,1.0208330154418945,0.9791669845581055,0.9791669845581055,186600.0
1993-11-30,1.0,1.0,0.9583330154418945,0.9791669845581055,54600.0
1993-12-01,1.0208330154418945,1.0833330154418945,0.9583330154418945,0.9583330154418945,443400.0
1993-12-02,1.0520830154418945,1.0833330154418945,1.0208330154418945,1.0208330154418945,787800.0
1993-12-03,1.1458330154418945,1.1666669845581055,1.0416669845581055,1.0416669845581055,843600.0
1993-12-06,1.3125,1.3333330154418945,1.1666669845581055,1.1666669845581055,3201000.0
1993-12-07,1.2083330154418945,1.375,1.1666669845581055,1.375,1903800.0
1993-12-08,1.1666669845581055,1.2916669845581055,1.125,1.2291669845581055,544200.0
1993-12-09,1.1041669845581055,1.1666669845581055,1.0416669845581055,1.0833330154418945,384600.0
1993-12-10,1.125,1.125,1.0416669845581055,1.0833330154418945,132600.0
1993-12-13,1.0208330154418945,1.0833330154418945,1.0208330154418945,1.0625,118200.0
1993-12-14,0.9583330154418945,1.0833330154418945,0.9166669845581055,1.0833330154418945,449400.0
1993-12-15,0.9791669845581055,1.0,0.9583330154418945,1.0,81600.0
1993-12-16,0.9583330154418945,1.0416669845581055,0.9583330154418945,1.0416669845581055,16200.0
1993-12-17,0.9791669845581055,1.0416669845581055,0.9583330154418945,0.9583330154418945,132000.0
1993-12-20,0.9583330154418945,1.0416669845581055,0.9583330154418945,1.0416669845581055,48000.0
1993-12-21,0.9583330154418945,1.0208330154418945,0.9375,1.0208330154418945,87600.0
1993-12-22,0.9583330154418945,1.0,0.9375,0.9583330154418945,353400.0
1993-12-23,0.9375,1.0416669845581055,0.9375,0.9375,325800.0
1993-12-27,1.0208330154418945,1.0208330154418945,0.9375,0.9375,55800.0
1993-12-28,1.0,1.0208330154418945,0.9375,0.9583330154418945,89400.0
1993-12-29,0.9375,1.0,0.9375,0.9375,82200.0
1993-12-30,0.9166669845581055,1.0,0.9166669845581055,0.9375,597000.0
1993-12-31,0.9583330154418945,0.9791669845581055,0.875,0.9375,979200.0
1994-01-03,0.9375,0.9583330154418945,0.8958330154418945,0.9166669845581055,61200.0
1994-01-04,0.8958330154418945,0.8958330154418945,0.8958330154418945,0.8958330154418945,58200.0
1994-01-05,0.9583330154418945,0.9583330154418945,0.8958330154418945,0.8958330154418945,49200.0
1994-01-06,0.9166669845581055,0.9791669845581055,0.8958330154418945,0.9583330154418945,344400.0
1994-01-07,1.0,1.0,0.9166669845581055,0.9791669845581055,760200.0
1994-01-10,1.0,1.0833330154418945,0.9583330154418945,1.0,1663800.0
1994-01-11,1.0208330154418945,1.0416669845581055,1.0,1.0,132600.0
1994-01-12,1.0416669845581055,1.0625,1.0,1.0625,271800.0
1994-01-13,1.0416669845581055,1.0625,1.0,1.0625,314400.0
1994-01-14,1.0416669845581055,1.0833330154418945,1.0104169845581055,1.0416669845581055,1094400.0
1994-01-17,1.0416669845581055,1.0625,1.0208330154418945,1.0416669845581055,241800.0
1994-01-18,1.0416669845581055,1.0625,1.0208330154418945,1.0625,421800.0
1994-01-19,1.03125,1.0625,1.0208330154418945,1.0625,131400.0
1994-01-20,1.0416669845581055,1.0416669845581055,1.0208330154418945,1.0208330154418945,98400.0
1994-01-21,1.0416669845581055,1.0416669845581055,1.0208330154418945,1.0208330154418945,65400.0
1994-01-24,1.0625,1.0625,1.0208330154418945,1.0208330154418945,589200.0
1994-01-25,1.0625,1.125,1.0416669845581055,1.0625,257400.0
1994-01-26,1.0625,1.1041669845581055,1.0416669845581055,1.0416669845581055,222000.0
1994-01-27,1.0416669845581055,1.0625,1.0416669845581055,1.0625,100200.0
1994-01-28,1.0416669845581055,1.0833330154418945,1.0416669845581055,1.0833330154418945,79800.0
1994-01-31,1.0833330154418945,1.0833330154418945,1.0416669845581055,1.0416669845581055,21600.0
1994-02-01,1.0416669845581055,1.0833330154418945,1.0416669845581055,1.0416669845581055,83400.0
1994-02-02,1.0208330154418945,1.0416669845581055,1.0208330154418945,1.03125,138600.0
1994-02-03,1.0208330154418945,1.0416669845581055,0.9583330154418945,1.0208330154418945,322200.0
1994-02-04,0.9375,1.0208330154418945,0.9375,1.0208330154418945,258600.0
1994-02-07,0.9166669845581055,0.9583330154418945,0.9166669845581055,0.9375,165600.0
1994-02-08,0.9166669845581055,0.9375,0.8541669845581055,0.8958330154418945,388800.0
1994-02-09,0.9166669845581055,0.9375,0.8958330154418945,0.9166669845581055,415800.0
1994-02-10,0.875,0.9166669845581055,0.875,0.8958330154418945,141600.0
1994-02-11,0.9270830154418945,0.9375,0.875,0.875,261600.0
1994-02-14,1.0,1.0,0.9375,0.9375,152400.0
1994-02-15,0.9375,1.0,0.9375,1.0,331200.0
1994-02-16,0.9791669845581055,0.9791669845581055,0.9375,0.9375,16200.0
1994-02-17,0.96875,1.0,0.9375,0.9375,214200.0
1994-02-18,0.9583330154418945,0.9791669845581055,0.9583330154418945,0.96875,220800.0
1994-02-22,0.9583330154418945,0.9791669845581055,0.9583330154418945,0.9583330154418945,62400.0
1994-02-23,0.9375,0.9583330154418945,0.9166669845581055,0.9583330154418945,222600.0
1994-02-24,0.9166669845581055,0.9583330154418945,0.8958330154418945,0.9166669845581055,272400.0
1994-02-25,0.8958330154418945,0.90625,0.875,0.8958330154418945,51600.0
1994-02-28,0.875,0.875,0.875,0.875,12600.0
1994-03-01,0.8333330154418945,0.9166669845581055,0.8333330154418945,0.875,154800.0
1994-03-02,0.8333330154418945,0.875,0.7916669845581055,0.8333330154418945,158400.0
1994-03-03,0.7708330154418945,0.8333330154418945,0.75,0.8333330154418945,118800.0
1994-03-04,0.8125,0.8333330154418945,0.7708330154418945,0.7916669845581055,358200.0
1994-03-07,0.7916669845581055,0.8333330154418945,0.7916669845581055,0.7916669845581055,75600.0
1994-03-08,0.8125,0.8333330154418945,0.7916669845581055,0.7916669845581055,75600.0
1994-03-09,0.8125,0.8125,0.7916669845581055,0.8125,81600.0
1994-03-10,0.7916669845581055,0.8125,0.7916669845581055,0.7916669845581055,73800.0
1994-03-11,0.7083330154418945,0.8125,0.6770830154418945,0.8125,614400.0
1994-03-14,0.75,0.7916669845581055,0.7291669845581055,0.7916669845581055,206400.0
1994-03-15,0.7291669845581055,0.7708330154418945,0.7083330154418945,0.7708330154418945,172200.0
1994-03-16,0.7291669845581055,0.75,0.7083330154418945,0.75,231000.0
1994-03-17,0.75,0.7708330154418945,0.7083330154418945,0.7291669845581055,222000.0
1994-03-18,0.7291669845581055,0.75,0.7291669845581055,0.75,95400.0
1994-03-21,0.75,0.75,0.7291669845581055,0.7291669845581055,88200.0
1994-03-22,0.7083330154418945,0.75,0.6666669845581055,0.75,156600.0
1994-03-23,0.6875,0.7291669845581055,0.6875,0.7083330154418945,100800.0
1994-03-24,0.6770830154418945,0.7083330154418945,0.6666669845581055,0.6875,146400.0
1994-03-25,0.7083330154418945,0.7291669845581055,0.6666669845581055,0.7291669845581055,16200.0
1994-03-28,0.6666669845581055,0.7083330154418945,0.6666669845581055,0.7083330154418945,244200.0
1994-03-29,0.6666669845581055,0.7083330154418945,0.65625,0.6666669845581055,114600.0
1994-03-30,0.6458330154418945,0.6875,0.6458330154418945,0.6875,247800.0
1994-03-31,0.6458330154418945,0.6666669845581055,0.6458330154418945,0.6458330154418945,106200.0
1994-04-04,0.6354169845581055,0.6666669845581055,0.625,0.6666669845581055,205200.0
1994-04-05,0.6666669845581055,0.6875,0.6458330154418945,0.6666669845581055,161400.0
1994-04-06,0.6458330154418945,0.7083330154418945,0.6458330154418945,0.6666669845581055,103200.0
1994-04-07,0.6458330154418945,0.6666669845581055,0.6041669845581055,0.625,435000.0
1994-04-08,0.6458330154418945,0.6458330154418945,0.6458330154418945,0.6458330154418945,35400.0
1994-04-11,0.625,0.6458330154418945,0.6041669845581055,0.6041669845581055,82200.0
1994-04-12,0.5833330154418945,0.6458330154418945,0.5625,0.625,261000.0
1994-04-13,0.5833330154418945,0.5833330154418945,0.5416669845581055,0.5625,645600.0
1994-04-14,0.5416669845581055,0.5833330154418945,0.5416669845581055,0.5833330154418945,93000.0
1994-04-15,0.6041669845581055,0.6145830154418945,0.5625,0.5833330154418945,204000.0
1994-04-18,0.625,0.625,0.5833330154418945,0.6041669845581055,68400.0
1994-04-19,0.5833330154418945,0.625,0.5833330154418945,0.5833330154418945,55800.0
1994-04-20,0.5625,0.6041669845581055,0.5625,0.6041669845581055,177000.0
1994-04-21,0.5833330154418945,0.5833330154418945,0.5625,0.5625,76200.0
1994-04-22,0.5625,0.5833330154418945,0.5625,0.5833330154418945,84000.0
1994-04-25,0.5625,0.6041669845581055,0.5625,0.5833330154418945,96600.0
1994-04-26,0.5625,0.5833330154418945,0.5625,0.5625,10800.0
1994-04-28,0.5625,0.6041669845581055,0.5625,0.5625,87600.0
1994-04-29,0.6041669845581055,0.6041669845581055,0.5416669845581055,0.5625,185400.0
1994-05-02,0.6041669845581055,0.6458330154418945,0.5833330154418945,0.6041669845581055,687000.0
1994-05-03,0.6666669845581055,0.6666669845581055,0.625,0.6458330154418945,196200.0
1994-05-04,0.7083330154418945,0.7291669845581055,0.65625,0.6666669845581055,807000.0
1994-05-05,0.6875,0.75,0.6875,0.75,112200.0
1994-05-06,0.6458330154418945,0.6875,0.6458330154418945,0.6875,70200.0
1994-05-09,0.625,0.6666669845581055,0.6041669845581055,0.6666669845581055,67800.0
1994-05-10,0.6666669845581055,0.6875,0.6458330154418945,0.6875,63000.0
1994-05-11,0.6666669845581055,0.7083330154418945,0.6666669845581055,0.6666669845581055,325800.0
1994-05-12,0.6875,0.7083330154418945,0.6666669845581055,0.6666669845581055,82800.0
1994-05-13,0.7083330154418945,0.7083330154418945,0.6666669845581055,0.6666669845581055,358200.0
1994-05-16,0.6875,0.7083330154418945,0.6666669845581055,0.7083330154418945,132000.0
1994-05-17,0.6458330154418945,0.6875,0.6458330154418945,0.6875,156000.0
1994-05-18,0.6458330154418945,0.6458330154418945,0.625,0.6458330154418945,249600.0
1994-05-19,0.6458330154418945,0.6458330154418945,0.6041669845581055,0.625,90000.0
1994-05-20,0.6458330154418945,0.6458330154418945,0.6458330154418945,0.6458330154418945,10200.0
1994-05-23,0.625,0.6458330154418945,0.5833330154418945,0.625,220200.0
1994-05-24,0.625,0.6458330154418945,0.625,0.625,170400.0
1994-05-25,0.6458330154418945,0.6458330154418945,0.6458330154418945,0.6458330154418945,17400.0
1994-05-26,0.6041669845581055,0.6458330154418945,0.6041669845581055,0.6041669845581055,16200.0
1994-05-27,0.625,0.6458330154418945,0.6041669845581055,0.6041669845581055,433200.0
1994-05-31,0.625,0.6458330154418945,0.625,0.625,24600.0
1994-06-01,0.6458330154418945,0.6458330154418945,0.625,0.625,9600.0
1994-06-02,0.6041669845581055,0.6458330154418945,0.6041669845581055,0.6458330154418945,27000.0
1994-06-03,0.6041669845581055,0.625,0.6041669845581055,0.6041669845581055,105000.0
1994-06-06,0.6041669845581055,0.625,0.6041669845581055,0.625,46800.0
1994-06-07,0.5833330154418945,0.625,0.5833330154418945,0.625,21600.0
1994-06-08,0.5416669845581055,0.625,0.5,0.625,1035600.0
1994-06-09,0.5416669845581055,0.5625,0.5,0.5208330154418945,620400.0
1994-06-10,0.5,0.5208330154418945,0.5,0.5,467400.0
1994-06-13,0.5,0.5208330154418945,0.5,0.5208330154418945,458400.0
1994-06-14,0.5208330154418945,0.5208330154418945,0.5,0.5,82200.0
1994-06-15,0.5208330154418945,0.5208330154418945,0.5,0.5208330154418945,51600.0
1994-06-16,0.5208330154418945,0.5208330154418945,0.5,0.5,783600.0
1994-06-17,0.5,0.5208330154418945,0.5,0.5208330154418945,116400.0
1994-06-20,0.47916701436042786,0.5208330154418945,0.47916701436042786,0.5,157800.0
1994-06-21,0.41666701436042786,0.47916701436042786,0.41666701436042786,0.47916701436042786,282600.0
1994-06-22,0.47916701436042786,0.47916701436042786,0.41666701436042786,0.45833298563957214,153000.0
1994-06-23,0.4375,0.47916701436042786,0.41666701436042786,0.47916701436042786,684000.0
1994-06-24,0.41666701436042786,0.45833298563957214,0.39583298563957214,0.45833298563957214,432600.0
1994-06-27,0.40625,0.4375,0.39583298563957214,0.4375,517200.0
1994-06-28,0.40625,0.41666701436042786,0.39583298563957214,0.41666701436042786,649200.0
1994-06-29,0.40625,0.41666701436042786,0.375,0.41666701436042786,472200.0
1994-06-30,0.40625,0.41666701436042786,0.39583298563957214,0.41666701436042786,394800.0
1994-07-01,0.4375,0.4375,0.39583298563957214,0.41666701436042786,72600.0
1994-07-05,0.45833298563957214,0.45833298563957214,0.4375,0.4375,163200.0
1994-07-06,0.45833298563957214,0.47916701436042786,0.4375,0.45833298563957214,67800.0
1994-07-07,0.5,0.5,0.45833298563957214,0.47916701436042786,89400.0
1994-07-08,0.47916701436042786,0.5,0.47916701436042786,0.5,45000.0
1994-07-11,0.47916701436042786,0.5,0.47916701436042786,0.47916701436042786,113400.0
1994-07-12,0.46875,0.47916701436042786,0.45833298563957214,0.47916701436042786,149400.0
1994-07-13,0.44791701436042786,0.47916701436042786,0.44791701436042786,0.47916701436042786,45600.0
1994-07-14,0.45833298563957214,0.45833298563957214,0.4375,0.4375,115800.0
1994-07-15,0.4375,0.45833298563957214,0.4375,0.4375,28800.0
1994-07-18,0.4375,0.45833298563957214,0.4375,0.45833298563957214,111000.0
1994-07-19,0.4375,0.45833298563957214,0.4375,0.45833298563957214,27000.0
1994-07-20,0.42708298563957214,0.45833298563957214,0.41666701436042786,0.45833298563957214,25800.0
1994-07-21,0.45833298563957214,0.45833298563957214,0.41666701436042786,0.4375,121800.0
1994-07-22,0.5,0.5,0.4375,0.45833298563957214,339600.0
1994-07-25,0.47916701436042786,0.5,0.45833298563957214,0.45833298563957214,313800.0
1994-07-26,0.47916701436042786,0.5,0.46875,0.5,63600.0
1994-07-27,0.47916701436042786,0.5,0.45833298563957214,0.5,150000.0
1994-07-28,0.39583298563957214,0.4375,0.39583298563957214,0.41666701436042786,206400.0
1994-07-29,0.45833298563957214,0.45833298563957214,0.41666701436042786,0.41666701436042786,115200.0
1994-08-01,0.41666701436042786,0.45833298563957214,0.41666701436042786,0.4375,272400.0
1994-08-02,0.421875,0.45833298563957214,0.41666701436042786,0.41666701436042786,71400.0
1994-08-03,0.45833298563957214,0.45833298563957214,0.41666701436042786,0.4375,45600.0
1994-08-04,0.45833298563957214,0.45833298563957214,0.41666701436042786,0.41666701436042786,32400.0
1994-08-05,0.45833298563957214,0.45833298563957214,0.41666701436042786,0.41666701436042786,51000.0
1994-08-08,0.41666701436042786,0.45833298563957214,0.41666701436042786,0.45833298563957214,91800.0
1994-08-09,0.41666701436042786,0.45833298563957214,0.41666701436042786,0.45833298563957214,60000.0
1994-08-10,0.41666701436042786,0.41666701436042786,0.41666701436042786,0.41666701436042786,25800.0
1994-08-11,0.4375,0.45833298563957214,0.41666701436042786,0.4375,621000.0
1994-08-12,0.44791701436042786,0.45833298563957214,0.4375,0.45833298563957214,25800.0
1994-08-15,0.45833298563957214,0.45833298563957214,0.4375,0.4375,138600.0
1994-08-16,0.5208330154418945,0.53125,0.4375,0.4375,552600.0
1994-08-17,0.5,0.5208330154418945,0.5,0.5208330154418945,922200.0
1994-08-18,0.5,0.5,0.47916701436042786,0.47916701436042786,21600.0
1994-08-19,0.47916701436042786,0.5,0.47916701436042786,0.48958298563957214,429000.0
1994-08-22,0.5208330154418945,0.5208330154418945,0.47916701436042786,0.47916701436042786,11400.0
1994-08-23,0.5,0.5208330154418945,0.47916701436042786,0.5208330154418945,43200.0
1994-08-24,0.45833298563957214,0.5,0.45833298563957214,0.47916701436042786,168600.0
1994-08-25,0.5,0.5,0.45833298563957214,0.45833298563957214,15000.0
1994-08-26,0.45833298563957214,0.5,0.45833298563957214,0.45833298563957214,19800.0
1994-08-29,0.45833298563957214,0.5,0.45833298563957214,0.5,198000.0
1994-08-30,0.5,0.5,0.45833298563957214,0.45833298563957214,390000.0
1994-08-31,0.45833298563957214,0.5,0.45833298563957214,0.45833298563957214,86400.0
1994-09-01,0.45833298563957214,0.5,0.45833298563957214,0.5,12000.0
1994-09-02,0.45833298563957214,0.5,0.45833298563957214,0.45833298563957214,27600.0
1994-09-06,0.47916701436042786,0.5,0.45833298563957214,0.45833298563957214,45000.0
1994-09-07,0.5,0.5,0.45833298563957214,0.45833298563957214,31800.0
1994-09-08,0.5,0.5,0.45833298563957214,0.47916701436042786,33600.0
1994-09-09,0.47916701436042786,0.5,0.45833298563957214,0.5,172200.0
1994-09-12,0.48958298563957214,0.5,0.47916701436042786,0.47916701436042786,27600.0
1994-09-13,0.5,0.5,0.47916701436042786,0.47916701436042786,55200.0
1994-09-14,0.48958298563957214,0.48958298563957214,0.47916701436042786,0.47916701436042786,51600.0
1994-09-15,0.47916701436042786,0.5,0.47916701436042786,0.5,10200.0
1994-09-16,0.47916701436042786,0.47916701436042786,0.47916701436042786,0.47916701436042786,61800.0
1994-09-19,0.47916701436042786,0.47916701436042786,0.47916701436042786,0.47916701436042786,0.0
1994-09-20,0.4375,0.47916701436042786,0.4375,0.47916701436042786,390600.0
1994-09-21,0.4375,0.47916701436042786,0.4375,0.47916701436042786,67200.0
1994-09-22,0.45833298563957214,0.45833298563957214,0.4375,0.4375,42000.0
1994-09-23,0.45833298563957214,0.45833298563957214,0.41666701436042786,0.41666701436042786,13200.0
1994-09-26,0.4375,0.45833298563957214,0.41666701436042786,0.41666701436042786,70800.0
1994-09-27,0.41666701436042786,0.45833298563957214,0.41666701436042786,0.41666701436042786,12000.0
1994-09-28,0.41666701436042786,0.4375,0.39583298563957214,0.4375,142200.0
1994-09-29,0.40625,0.41666701436042786,0.39583298563957214,0.41666701436042786,33000.0
1994-09-30,0.39583298563957214,0.39583298563957214,0.39583298563957214,0.39583298563957214,1800.0
1994-10-03,0.39583298563957214,0.41666701436042786,0.39583298563957214,0.41666701436042786,106800.0
1994-10-04,0.375,0.41666701436042786,0.375,0.375,91200.0
1994-10-05,0.38541701436042786,0.41666701436042786,0.375,0.375,136200.0
1994-10-06,0.375,0.39583298563957214,0.375,0.39583298563957214,18600.0
1994-10-07,0.39583298563957214,0.41666701436042786,0.375,0.375,43200.0
1994-10-10,0.375,0.39583298563957214,0.375,0.375,46800.0
1994-10-11,0.39583298563957214,0.39583298563957214,0.375,0.375,14400.0
1994-10-12,0.375,0.38541701436042786,0.375,0.38541701436042786,121800.0
1994-10-13,0.40625,0.4375,0.375,0.375,841200.0
1994-10-14,0.40625,0.4375,0.39583298563957214,0.39583298563957214,260400.0
1994-10-17,0.39583298563957214,0.4375,0.39583298563957214,0.4375,218400.0
1994-10-18,0.39583298563957214,0.4375,0.39583298563957214,0.39583298563957214,48000.0
1994-10-19,0.41666701436042786,0.4375,0.39583298563957214,0.39583298563957214,106800.0
1994-10-20,0.39583298563957214,0.41666701436042786,0.39583298563957214,0.41666701436042786,810600.0
1994-10-21,0.41666701436042786,0.4375,0.39583298563957214,0.39583298563957214,159600.0
1994-10-24,0.42708298563957214,0.4375,0.39583298563957214,0.4375,416400.0
1994-10-25,0.39583298563957214,0.4375,0.39583298563957214,0.4375,403200.0
1994-10-26,0.39583298563957214,0.4375,0.39583298563957214,0.4375,57600.0
1994-10-27,0.4375,0.4375,0.41666701436042786,0.4375,114600.0
1994-10-28,0.48958298563957214,0.5,0.4375,0.4375,1851000.0
1994-10-31,0.47916701436042786,0.5,0.45833298563957214,0.5,326400.0
1994-11-01,0.45833298563957214,0.47916701436042786,0.44791701436042786,0.45833298563957214,121800.0
1994-11-02,0.4375,0.47916701436042786,0.4375,0.4375,76800.0
1994-11-03,0.47916701436042786,0.47916701436042786,0.4375,0.4375,79200.0
1994-11-04,0.4375,0.45833298563957214,0.4375,0.4375,252600.0
1994-11-07,0.44791701436042786,0.45833298563957214,0.4375,0.4375,135000.0
1994-11-08,0.4375,0.45833298563957214,0.4375,0.44791701436042786,42600.0
1994-11-09,0.4375,0.45833298563957214,0.4375,0.4375,19800.0
1994-11-10,0.41666701436042786,0.4375,0.41666701436042786,0.4375,71400.0
1994-11-11,0.41666701436042786,0.41666701436042786,0.41666701436042786,0.41666701436042786,27000.0
1994-11-14,0.4375,0.45833298563957214,0.39583298563957214,0.41666701436042786,176400.0
1994-11-15,0.41666701436042786,0.4375,0.39583298563957214,0.4375,61200.0
1994-11-16,0.39583298563957214,0.4375,0.39583298563957214,0.40625,44400.0
1994-11-17,0.41666701436042786,0.4375,0.39583298563957214,0.4375,58800.0
1994-11-18,0.41666701436042786,0.41666701436042786,0.41666701436042786,0.41666701436042786,6600.0
1994-11-21,0.41666701436042786,0.4375,0.41666701436042786,0.4375,305400.0
1994-11-22,0.41666701436042786,0.4375,0.39583298563957214,0.39583298563957214,597600.0
1994-11-23,0.42708298563957214,0.4375,0.41666701436042786,0.41666701436042786,225600.0
1994-11-25,0.42708298563957214,0.42708298563957214,0.42708298563957214,0.42708298563957214,0.0
1994-11-28,0.41666701436042786,0.41666701436042786,0.41666701436042786,0.41666701436042786,16200.0
1994-11-29,0.41666701436042786,0.4375,0.41666701436042786,0.41666701436042786,81000.0
1994-11-30,0.41666701436042786,0.4375,0.41666701436042786,0.41666701436042786,53400.0
1994-12-01,0.4375,0.4375,0.41666701436042786,0.41666701436042786,93600.0
1994-12-02,0.41666701436042786,0.4375,0.41666701436042786,0.41666701436042786,92400.0
1994-12-05,0.41666701436042786,0.4375,0.41666701436042786,0.41666701436042786,106200.0
1994-12-06,0.39583298563957214,0.4375,0.39583298563957214,0.41666701436042786,94200.0
1994-12-07,0.41666701436042786,0.41666701436042786,0.39583298563957214,0.39583298563957214,137400.0
1994-12-08,0.39583298563957214,0.41666701436042786,0.39583298563957214,0.39583298563957214,259800.0
1994-12-09,0.375,0.41666701436042786,0.375,0.39583298563957214,436800.0
1994-12-12,0.375,0.41666701436042786,0.375,0.375,51600.0
1994-12-13,0.375,0.41666701436042786,0.375,0.375,130800.0
1994-12-14,0.375,0.41666701436042786,0.35416701436042786,0.41666701436042786,232200.0
1994-12-15,0.375,0.39583298563957214,0.35416701436042786,0.35416701436042786,378600.0
1994-12-16,0.35416701436042786,0.375,0.35416701436042786,0.35416701436042786,210600.0
1994-12-19,0.375,0.375,0.35416701436042786,0.35416701436042786,29400.0
1994-12-20,0.35416701436042786,0.375,0.35416701436042786,0.35416701436042786,124200.0
1994-12-21,0.36458298563957214,0.375,0.35416701436042786,0.375,721200.0
1994-12-22,0.375,0.38541701436042786,0.35416701436042786,0.35416701436042786,329400.0
1994-12-23,0.375,0.41666701436042786,0.375,0.375,86400.0
1994-12-27,0.36458298563957214,0.39583298563957214,0.35416701436042786,0.375,453000.0
1994-12-28,0.35416701436042786,0.375,0.35416701436042786,0.35416701436042786,319200.0
1994-12-29,0.35416701436042786,0.375,0.35416701436042786,0.35416701436042786,390600.0
1994-12-30,0.35416701436042786,0.375,0.35416701436042786,0.35416701436042786,400200.0
1995-01-03,0.39583298563957214,0.41666701436042786,0.35416701436042786,0.36458298563957214,319800.0
1995-01-04,0.41666701436042786,0.41666701436042786,0.39583298563957214,0.41666701436042786,178200.0
1995-01-05,0.375,0.41666701436042786,0.375,0.39583298563957214,193800.0
1995-01-06,0.41666701436042786,0.41666701436042786,0.375,0.39583298563957214,1041000.0
1995-01-09,0.40625,0.41666701436042786,0.39583298563957214,0.40625,532800.0
1995-01-10,0.41666701436042786,0.4375,0.39583298563957214,0.39583298563957214,274200.0
1995-01-11,0.41666701436042786,0.4375,0.39583298563957214,0.41666701436042786,298200.0
1995-01-12,0.40625,0.4375,0.39583298563957214,0.39583298563957214,52200.0
1995-01-13,0.4375,0.4375,0.39583298563957214,0.39583298563957214,55800.0
1995-01-16,0.4375,0.4375,0.39583298563957214,0.40625,88200.0
1995-01-17,0.39583298563957214,0.41666701436042786,0.39583298563957214,0.39583298563957214,69600.0
1995-01-18,0.39583298563957214,0.39583298563957214,0.39583298563957214,0.39583298563957214,33000.0
1995-01-19,0.38541701436042786,0.39583298563957214,0.375,0.375,539400.0
1995-01-20,0.41666701436042786,0.41666701436042786,0.375,0.41666701436042786,31200.0
1995-01-23,0.41666701436042786,0.41666701436042786,0.375,0.375,171000.0
1995-01-24,0.41666701436042786,0.41666701436042786,0.39583298563957214,0.41666701436042786,709200.0
1995-01-25,0.42708298563957214,0.4375,0.41666701436042786,0.4375,1043400.0
1995-01-26,0.42708298563957214,0.4375,0.42708298563957214,0.4375,315000.0
1995-01-27,0.41666701436042786,0.4375,0.41666701436042786,0.41666701436042786,79800.0
1995-01-30,0.41666701436042786,0.4375,0.41666701436042786,0.41666701436042786,1486200.0
1995-01-31,0.42708298563957214,0.4375,0.41666701436042786,0.4375,2020200.0
1995-02-01,0.4375,0.45833298563957214,0.41666701436042786,0.4375,833400.0
1995-02-02,0.46875,0.47916701436042786,0.4375,0.4375,330600.0
1995-02-03,0.45833298563957214,0.47916701436042786,0.45833298563957214,0.47916701436042786,880200.0
1995-02-06,0.47916701436042786,0.47916701436042786,0.45833298563957214,0.45833298563957214,60000.0
1995-02-07,0.45833298563957214,0.47916701436042786,0.45833298563957214,0.47916701436042786,189000.0
1995-02-08,0.46875,0.46875,0.4375,0.45833298563957214,401400.0
1995-02-09,0.4375,0.47916701436042786,0.4375,0.47916701436042786,234000.0
1995-02-10,0.47916701436042786,0.47916701436042786,0.4375,0.47916701436042786,531600.0
1995-02-13,0.5416669845581055,0.5833330154418945,0.47916701436042786,0.5,624000.0
1995-02-14,0.6041669845581055,0.6041669845581055,0.5416669845581055,0.5416669845581055,627000.0
1995-02-15,0.6666669845581055,0.6875,0.5833330154418945,0.5833330154418945,1609800.0
1995-02-16,0.6875,0.7083330154418945,0.625,0.6666669845581055,1048200.0
1995-02-17,0.6458330154418945,0.6875,0.6458330154418945,0.6875,345600.0
1995-02-21,0.625,0.6875,0.625,0.6875,268800.0
1995-02-22,0.625,0.6458330154418945,0.625,0.625,121200.0
1995-02-23,0.625,0.6458330154418945,0.625,0.6458330154418945,98400.0
1995-02-24,0.625,0.6458330154418945,0.625,0.625,193800.0
1995-02-27,0.625,0.6458330154418945,0.625,0.6458330154418945,210000.0
1995-02-28,0.625,0.6458330154418945,0.625,0.6458330154418945,72000.0
1995-03-01,0.625,0.6458330154418945,0.625,0.6458330154418945,168000.0
1995-03-02,0.625,0.6458330154418945,0.625,0.625,250200.0
1995-03-03,0.6875,0.7083330154418945,0.625,0.6458330154418945,1458000.0
1995-03-06,0.6875,0.7083330154418945,0.6666669845581055,0.6875,458400.0
1995-03-07,0.6875,0.7083330154418945,0.6770830154418945,0.7083330154418945,369000.0
1995-03-08,0.6875,0.6979169845581055,0.6666669845581055,0.6979169845581055,271800.0
1995-03-09,0.6666669845581055,0.6979169845581055,0.6666669845581055,0.6875,187800.0
1995-03-10,0.625,0.6875,0.625,0.6875,327600.0
1995-03-13,0.6041669845581055,0.6458330154418945,0.5833330154418945,0.6041669845581055,478800.0
1995-03-14,0.625,0.625,0.5833330154418945,0.5833330154418945,87000.0
1995-03-15,0.6041669845581055,0.6041669845581055,0.5625,0.6041669845581055,115200.0
1995-03-16,0.75,0.7708330154418945,0.5625,0.5625,1763400.0
1995-03-17,0.6875,0.75,0.6458330154418945,0.7291669845581055,1659600.0
1995-03-20,0.6666669845581055,0.6875,0.6458330154418945,0.6666669845581055,452400.0
1995-03-21,0.625,0.6875,0.625,0.6875,327000.0
1995-03-22,0.6875,0.6875,0.625,0.625,496200.0
1995-03-23,0.6458330154418945,0.6875,0.625,0.6458330154418945,160800.0
1995-03-24,0.6666669845581055,0.6666669845581055,0.6458330154418945,0.65625,425400.0
1995-03-27,0.6458330154418945,0.6666669845581055,0.625,0.6666669845581055,63600.0
1995-03-28,0.625,0.6666669845581055,0.625,0.6666669845581055,118200.0
1995-03-29,0.65625,0.65625,0.6041669845581055,0.65625,161400.0
1995-03-30,0.625,0.65625,0.6041669845581055,0.6041669845581055,84000.0
1995-03-31,0.625,0.65625,0.6041669845581055,0.6041669845581055,366600.0
1995-04-03,0.625,0.65625,0.625,0.65625,84000.0
1995-04-04,0.6041669845581055,0.65625,0.6041669845581055,0.625,189600.0
1995-04-05,0.6458330154418945,0.6458330154418945,0.6041669845581055,0.6041669845581055,1614000.0
1995-04-06,0.6354169845581055,0.6458330154418945,0.6041669845581055,0.6458330154418945,67800.0
1995-04-07,0.6145830154418945,0.65625,0.6145830154418945,0.6354169845581055,183600.0
1995-04-10,0.625,0.6354169845581055,0.5833330154418945,0.6354169845581055,105000.0
1995-04-11,0.5833330154418945,0.625,0.5833330154418945,0.625,48000.0
1995-04-12,0.6041669845581055,0.6145830154418945,0.5833330154418945,0.6145830154418945,54600.0
1995-04-13,0.5833330154418945,0.6145830154418945,0.5833330154418945,0.5833330154418945,51000.0
1995-04-17,0.6145830154418945,0.6145830154418945,0.5833330154418945,0.6145830154418945,49200.0
1995-04-18,0.65625,0.6666669845581055,0.6041669845581055,0.6145830154418945,769800.0
1995-04-19,0.65625,0.6666669845581055,0.6458330154418945,0.6666669845581055,112200.0
1995-04-20,0.6458330154418945,0.6666669845581055,0.6458330154418945,0.6458330154418945,108600.0
1995-04-21,0.65625,0.6666669845581055,0.6458330154418945,0.6458330154418945,87600.0
1995-04-24,0.6458330154418945,0.6875,0.6458330154418945,0.6666669845581055,463800.0
1995-04-25,0.65625,0.6666669845581055,0.6458330154418945,0.6458330154418945,248400.0
1995-04-26,0.6458330154418945,0.6666669845581055,0.6458330154418945,0.6666669845581055,126600.0
1995-04-27,0.6666669845581055,0.6666669845581055,0.65625,0.6666669845581055,208200.0
1995-04-28,0.6666669845581055,0.6875,0.6666669845581055,0.6666669845581055,259800.0
1995-05-01,0.6770830154418945,0.6875,0.6666669845581055,0.6875,163200.0
1995-05-02,0.6770830154418945,0.6875,0.6666669845581055,0.6875,198600.0
1995-05-03,0.7291669845581055,0.7708330154418945,0.6875,0.6875,856800.0
1995-05-04,0.7083330154418945,0.75,0.7083330154418945,0.7291669845581055,97800.0
1995-05-05,0.7083330154418945,0.7291669845581055,0.7083330154418945,0.7083330154418945,153600.0
1995-05-08,0.7083330154418945,0.7291669845581055,0.7083330154418945,0.7083330154418945,62400.0
1995-05-09,0.7291669845581055,0.75,0.7083330154418945,0.7083330154418945,84000.0
1995-05-10,0.7291669845581055,0.7291669845581055,0.6875,0.7291669845581055,354600.0
1995-05-11,0.6875,0.7291669845581055,0.6875,0.7291669845581055,216600.0
1995-05-12,0.7083330154418945,0.7291669845581055,0.6875,0.6875,269400.0
1995-05-15,0.71875,0.7291669845581055,0.7083330154418945,0.7291669845581055,175800.0
1995-05-16,0.7291669845581055,0.7291669845581055,0.7083330154418945,0.7083330154418945,37800.0
1995-05-17,0.6875,0.7291669845581055,0.6875,0.7291669845581055,123600.0
1995-05-18,0.6458330154418945,0.6666669845581055,0.6458330154418945,0.6666669845581055,129000.0
1995-05-19,0.6666669845581055,0.6666669845581055,0.625,0.6666669845581055,54000.0
1995-05-22,0.7083330154418945,0.7083330154418945,0.6458330154418945,0.6458330154418945,74400.0
1995-05-23,0.7083330154418945,0.7083330154418945,0.6666669845581055,0.6666669845581055,65400.0
1995-05-24,0.7291669845581055,0.7291669845581055,0.7083330154418945,0.7083330154418945,99000.0
1995-05-25,0.7291669845581055,0.7291669845581055,0.6875,0.7083330154418945,150000.0
1995-05-26,0.6875,0.7291669845581055,0.6875,0.6875,38400.0
1995-05-30,0.75,0.7708330154418945,0.6875,0.6875,710400.0
1995-05-31,0.75,0.7708330154418945,0.7291669845581055,0.75,208800.0
1995-06-01,0.7291669845581055,0.75,0.7083330154418945,0.7291669845581055,328200.0
1995-06-02,0.7083330154418945,0.7291669845581055,0.7083330154418945,0.7291669845581055,114000.0
1995-06-05,0.7083330154418945,0.7291669845581055,0.7083330154418945,0.7291669845581055,45600.0
1995-06-06,0.7291669845581055,0.7291669845581055,0.6875,0.7083330154418945,87600.0
1995-06-07,0.7083330154418945,0.7083330154418945,0.7083330154418945,0.7083330154418945,66000.0
1995-06-08,0.7291669845581055,0.7291669845581055,0.7083330154418945,0.7291669845581055,52800.0
1995-06-09,0.7291669845581055,0.7291669845581055,0.6875,0.6875,41400.0
1995-06-12,0.75,0.7708330154418945,0.7083330154418945,0.7291669845581055,568800.0
1995-06-13,0.8229169845581055,0.8333330154418945,0.75,0.75,1203600.0
1995-06-14,0.84375,0.9375,0.8125,0.8125,1636200.0
1995-06-15,0.8229169845581055,0.8645830154418945,0.8125,0.8333330154418945,180000.0
1995-06-16,0.8541669845581055,0.8541669845581055,0.8125,0.8333330154418945,329400.0
1995-06-19,0.9166669845581055,0.9375,0.8333330154418945,0.8541669845581055,1230600.0
1995-06-20,0.8541669845581055,0.9375,0.8541669845581055,0.9375,342600.0
1995-06-21,0.8333330154418945,0.8958330154418945,0.8333330154418945,0.8958330154418945,165000.0
1995-06-22,0.875,0.875,0.8125,0.8333330154418945,287400.0
1995-06-23,0.875,0.875,0.8333330154418945,0.8333330154418945,216600.0
1995-06-26,0.8645830154418945,0.875,0.8333330154418945,0.8333330154418945,174000.0
1995-06-27,0.8541669845581055,0.875,0.8541669845581055,0.875,143400.0
1995-06-28,0.875,0.875,0.8541669845581055,0.8541669845581055,323400.0
1995-06-29,0.875,0.875,0.8541669845581055,0.8541669845581055,85800.0
1995-06-30,0.9375,0.9375,0.8541669845581055,0.8541669845581055,942600.0
1995-07-03,0.9375,0.9375,0.875,0.9375,33600.0
1995-07-05,0.9166669845581055,0.9375,0.875,0.875,345000.0
1995-07-06,1.0208330154418945,1.0416669845581055,0.8958330154418945,0.8958330154418945,2343000.0
1995-07-07,0.9583330154418945,1.0416669845581055,0.9583330154418945,1.0,879000.0
1995-07-10,1.0,1.0416669845581055,0.9791669845581055,0.9791669845581055,694800.0
1995-07-11,1.0833330154418945,1.125,0.9791669845581055,1.0208330154418945,1045800.0
1995-07-12,1.0625,1.125,1.0625,1.125,624000.0
1995-07-13,1.0416669845581055,1.0833330154418945,1.0416669845581055,1.0833330154418945,162600.0
1995-07-14,1.0208330154418945,1.0833330154418945,0.9583330154418945,1.0833330154418945,290400.0
1995-07-17,1.0416669845581055,1.0625,1.0,1.0,466800.0
1995-07-18,1.0208330154418945,1.0208330154418945,1.0,1.0208330154418945,138600.0
1995-07-19,0.9791669845581055,1.0208330154418945,0.9166669845581055,0.9791669845581055,231000.0
1995-07-20,0.90625,0.9791669845581055,0.875,0.9166669845581055,301800.0
1995-07-21,1.0,1.0,0.8958330154418945,0.9166669845581055,266400.0
1995-07-24,1.0416669845581055,1.0520830154418945,0.9583330154418945,0.9583330154418945,270600.0
1995-07-25,1.0416669845581055,1.0625,1.0208330154418945,1.0520830154418945,147000.0
1995-07-26,1.0,1.0625,0.9583330154418945,1.0208330154418945,448200.0
1995-07-27,1.0625,1.1041669845581055,1.0,1.0208330154418945,359400.0
1995-07-28,1.0625,1.09375,1.0416669845581055,1.0416669845581055,685200.0
1995-07-31,1.125,1.1458330154418945,1.0625,1.0833330154418945,781200.0
1995-08-01,1.1041669845581055,1.1458330154418945,1.1041669845581055,1.125,307200.0
1995-08-02,1.0625,1.125,1.0625,1.125,258000.0
1995-08-03,1.0208330154418945,1.0625,1.0208330154418945,1.0625,315000.0
1995-08-04,1.0208330154418945,1.0416669845581055,0.9791669845581055,1.0,111000.0
1995-08-07,1.0416669845581055,1.0416669845581055,1.0,1.0,37200.0
1995-08-08,1.0208330154418945,1.0833330154418945,1.0208330154418945,1.0208330154418945,297600.0
1995-08-09,1.0208330154418945,1.0833330154418945,1.0,1.0,106200.0
1995-08-10,1.2916669845581055,1.3125,1.0416669845581055,1.0625,1447200.0
1995-08-11,1.2708330154418945,1.375,1.2708330154418945,1.2708330154418945,1246200.0
1995-08-14,1.25,1.3125,1.2291669845581055,1.3125,298200.0
1995-08-15,1.2708330154418945,1.2916669845581055,1.2291669845581055,1.2291669845581055,294600.0
1995-08-16,1.2708330154418945,1.2916669845581055,1.2291669845581055,1.2916669845581055,348000.0
1995-08-17,1.2291669845581055,1.2916669845581055,1.2291669845581055,1.2708330154418945,469800.0
1995-08-18,1.2708330154418945,1.2916669845581055,1.2291669845581055,1.2708330154418945,262200.0
1995-08-21,1.2708330154418945,1.2916669845581055,1.2291669845581055,1.2916669845581055,286200.0
1995-08-22,1.25,1.2708330154418945,1.2291669845581055,1.2291669845581055,336000.0
1995-08-23,1.2291669845581055,1.25,1.2291669845581055,1.2291669845581055,127200.0
1995-08-24,1.1875,1.2291669845581055,1.1458330154418945,1.2083330154418945,534000.0
1995-08-25,1.2083330154418945,1.2083330154418945,1.1458330154418945,1.1875,288600.0
1995-08-28,1.1666669845581055,1.2291669845581055,1.1458330154418945,1.2083330154418945,313800.0
1995-08-29,1.1041669845581055,1.1666669845581055,1.0625,1.1666669845581055,477600.0
1995-08-30,1.1458330154418945,1.1458330154418945,1.0833330154418945,1.1041669845581055,288000.0
1995-08-31,1.1458330154418945,1.1666669845581055,1.125,1.1458330154418945,73200.0
1995-09-01,1.2083330154418945,1.2291669845581055,1.1458330154418945,1.1666669845581055,308400.0
1995-09-05,1.34375,1.3541669845581055,1.2291669845581055,1.25,1188000.0
1995-09-06,1.2916669845581055,1.375,1.2916669845581055,1.3541669845581055,1180200.0
1995-09-07,1.25,1.3333330154418945,1.25,1.2916669845581055,1062000.0
1995-09-08,1.1875,1.2916669845581055,1.1666669845581055,1.2916669845581055,775200.0
1995-09-11,1.28125,1.2916669845581055,1.1666669845581055,1.1875,1003200.0
1995-09-12,1.40625,1.4166669845581055,1.2708330154418945,1.2708330154418945,1329000.0
1995-09-13,1.3541669845581055,1.4375,1.3541669845581055,1.4375,648000.0
1995-09-14,1.4479169845581055,1.4583330154418945,1.3541669845581055,1.375,517200.0
1995-09-15,1.4166669845581055,1.4583330154418945,1.3958330154418945,1.4583330154418945,759600.0
1995-09-18,1.4166669845581055,1.4375,1.3125,1.4166669845581055,693000.0
1995-09-19,1.4166669845581055,1.4375,1.375,1.4166669845581055,603000.0
1995-09-20,1.4166669845581055,1.4375,1.375,1.4375,498000.0
1995-09-21,1.4166669845581055,1.4375,1.375,1.3958330154418945,575400.0
1995-09-22,1.3541669845581055,1.4166669845581055,1.3333330154418945,1.4166669845581055,260400.0
1995-09-25,1.3541669845581055,1.375,1.3125,1.375,461400.0
1995-09-26,1.3958330154418945,1.3958330154418945,1.3541669845581055,1.3541669845581055,244800.0
1995-09-27,1.3125,1.3958330154418945,1.3125,1.3541669845581055,709200.0
1995-09-28,1.3125,1.375,1.3125,1.3125,133800.0
1995-09-29,1.3125,1.3541669845581055,1.2916669845581055,1.3125,413400.0
1995-10-02,1.3645830154418945,1.375,1.3125,1.3125,396000.0
1995-10-03,1.2708330154418945,1.375,1.1875,1.3541669845581055,766200.0
1995-10-04,1.2604169845581055,1.2916669845581055,1.25,1.2916669845581055,301200.0
1995-10-05,1.2291669845581055,1.2708330154418945,1.2083330154418945,1.2604169845581055,685800.0
1995-10-06,1.25,1.2708330154418945,1.2291669845581055,1.2291669845581055,238800.0
1995-10-09,1.2083330154418945,1.2291669845581055,1.1875,1.2291669845581055,523800.0
1995-10-10,1.2291669845581055,1.25,1.1875,1.1875,754800.0
1995-10-11,1.34375,1.375,1.2291669845581055,1.25,551400.0
1995-10-12,1.40625,1.4166669845581055,1.3333330154418945,1.3333330154418945,538200.0
1995-10-13,1.5,1.5,1.4166669845581055,1.4166669845581055,727800.0
1995-10-16,1.5208330154418945,1.5625,1.4583330154418945,1.4583330154418945,717000.0
1995-10-17,1.5833330154418945,1.625,1.5,1.5625,903000.0
1995-10-18,1.6458330154418945,1.6666669845581055,1.5833330154418945,1.5833330154418945,1554000.0
1995-10-19,1.6041669845581055,1.6458330154418945,1.5416669845581055,1.6458330154418945,895800.0
1995-10-20,1.7916669845581055,1.9583330154418945,1.6458330154418945,1.6666669845581055,3990000.0
1995-10-23,1.7708330154418945,1.9583330154418945,1.75,1.75,2222400.0
1995-10-24,1.75,1.8125,1.7291669845581055,1.7916669845581055,940200.0
1995-10-25,1.6666669845581055,1.7708330154418945,1.6666669845581055,1.7291669845581055,1080000.0
1995-10-26,1.5208330154418945,1.6875,1.4583330154418945,1.6875,2043000.0
1995-10-27,1.7083330154418945,1.7083330154418945,1.5,1.5,1248000.0
1995-10-30,1.8541669845581055,1.9375,1.7291669845581055,1.75,1848000.0
1995-10-31,1.9791669845581055,2.0625,1.8333330154418945,1.8333330154418945,2421000.0
1995-11-01,2.4166669845581055,2.4583330154418945,2.0208330154418945,2.0625,5065800.0
1995-11-02,2.1979169845581055,2.5833330154418945,2.1666669845581055,2.5416669845581055,2695200.0
1995-11-03,2.2708330154418945,2.2916669845581055,2.1666669845581055,2.1666669845581055,1192800.0
1995-11-06,2.2916669845581055,2.3333330154418945,2.2083330154418945,2.2708330154418945,1015200.0
1995-11-07,2.2708330154418945,2.3125,2.2291669845581055,2.25,682200.0
1995-11-08,2.2916669845581055,2.375,2.2708330154418945,2.3125,4048800.0
1995-11-09,2.328125,2.3541669845581055,2.2916669845581055,2.2916669845581055,1423800.0
1995-11-10,2.2916669845581055,2.3333330154418945,2.2916669845581055,2.3125,1175400.0
1995-11-13,2.1875,2.3125,2.1875,2.2916669845581055,338400.0
1995-11-14,2.125,2.2291669845581055,1.9583330154418945,2.2291669845581055,1315200.0
1995-11-15,2.0833330154418945,2.1041669845581055,2.0,2.1041669845581055,1063800.0
1995-11-16,2.0625,2.1041669845581055,2.0416669845581055,2.0833330154418945,452400.0
1995-11-17,2.0625,2.1041669845581055,2.0625,2.0625,168000.0
1995-11-20,2.125,2.125,2.0625,2.0625,1335600.0
1995-11-21,2.0416669845581055,2.125,2.0416669845581055,2.0833330154418945,194400.0
1995-11-22,2.0833330154418945,2.1041669845581055,2.0416669845581055,2.0416669845581055,160200.0
1995-11-24,2.125,2.125,2.0416669845581055,2.0416669845581055,355200.0
1995-11-27,2.3125,2.375,2.1041669845581055,2.125,1559400.0
1995-11-28,2.25,2.4166669845581055,2.2291669845581055,2.3541669845581055,1063200.0
1995-11-29,2.2291669845581055,2.3125,2.2291669845581055,2.2708330154418945,422400.0
1995-11-30,2.2916669845581055,2.3125,2.25,2.25,581400.0
1995-12-01,2.25,2.3541669845581055,2.25,2.2708330154418945,381000.0
1995-12-04,2.3958330154418945,2.4791669845581055,2.2291669845581055,2.25,1535400.0
1995-12-05,2.3958330154418945,2.5,2.3541669845581055,2.3958330154418945,1624800.0
1995-12-06,2.4583330154418945,2.4791669845581055,2.375,2.375,778800.0
1995-12-07,2.5,2.5625,2.4791669845581055,2.4791669845581055,1627800.0
1995-12-08,2.4583330154418945,2.5208330154418945,2.4583330154418945,2.4791669845581055,1433400.0
1995-12-11,2.3958330154418945,2.5,2.375,2.5,866400.0
1995-12-12,2.3125,2.3958330154418945,2.3125,2.375,462000.0
1995-12-13,2.3541669845581055,2.3958330154418945,2.3125,2.3125,719400.0
1995-12-14,2.3125,2.3958330154418945,2.2708330154418945,2.3958330154418945,362400.0
1995-12-15,2.3125,2.375,2.2708330154418945,2.2708330154418945,553200.0
1995-12-18,2.3333330154418945,2.3333330154418945,2.2291669845581055,2.2916669845581055,419400.0
1995-12-19,2.5,2.5416669845581055,2.2916669845581055,2.2916669845581055,1193400.0
1995-12-20,2.7083330154418945,2.7291669845581055,2.4583330154418945,2.4583330154418945,2481000.0
1995-12-21,2.8958330154418945,2.9791669845581055,2.7083330154418945,2.7291669845581055,3021000.0
1995-12-22,3.4375,3.5416669845581055,2.8854169845581055,2.9375,7040400.0
1995-12-26,3.8541669845581055,3.9375,3.4583330154418945,3.4791669845581055,7041000.0
1995-12-27,3.6041669845581055,3.8333330154418945,3.5416669845581055,3.8333330154418945,2383800.0
1995-12-28,3.3125,3.5625,3.3125,3.3958330154418945,3063600.0
1995-12-29,3.25,3.3541669845581055,3.1875,3.3125,1121400.0
1996-01-02,3.1875,3.3958330154418945,3.0416669845581055,3.1041669845581055,1911600.0
1996-01-03,3.3958330154418945,3.4166669845581055,3.1875,3.1875,2783400.0
1996-01-04,3.2083330154418945,3.4166669845581055,3.2083330154418945,3.375,2769000.0
1996-01-05,3.1875,3.25,3.1666669845581055,3.2083330154418945,721200.0
1996-01-08,3.2083330154418945,3.25,3.2083330154418945,3.25,447600.0
1996-01-09,3.2083330154418945,3.4166669845581055,3.1666669845581055,3.2083330154418945,1407600.0
1996-01-10,2.9583330154418945,3.2291669845581055,2.9375,3.1875,2293800.0
1996-01-11,3.2473959922790527,3.3333330154418945,3.0,3.0208330154418945,2542800.0
1996-01-12,3.2083330154418945,3.2708330154418945,3.0833330154418945,3.25,1396800.0
1996-01-15,3.25,3.3125,3.1875,3.25,645600.0
1996-01-16,3.6041669845581055,3.6666669845581055,3.25,3.2916669845581055,4023600.0
1996-01-17,3.4791669845581055,3.7083330154418945,3.4583330154418945,3.5833330154418945,2977200.0
1996-01-18,3.3125,3.5208330154418945,3.3125,3.4791669845581055,1839600.0
1996-01-19,3.2291669845581055,3.3541669845581055,3.1666669845581055,3.3541669845581055,1108800.0
1996-01-22,3.2083330154418945,3.2916669845581055,3.2083330154418945,3.2291669845581055,814800.0
1996-01-23,3.2291669845581055,3.2916669845581055,3.2083330154418945,3.25,1581600.0
1996-01-24,3.3541669845581055,3.4166669845581055,3.2291669845581055,3.2291669845581055,2976000.0
1996-01-25,3.5,3.6041669845581055,3.3854169845581055,3.5,4792200.0
1996-01-26,3.4375,3.5625,3.4375,3.4375,1191000.0
1996-01-29,3.7083330154418945,3.7291669845581055,3.3541669845581055,3.5,3195000.0
1996-01-30,3.5833330154418945,3.8541669845581055,3.5625,3.7083330154418945,2586600.0
1996-01-31,3.5833330154418945,3.625,3.4791669845581055,3.6041669845581055,1210800.0
1996-02-01,3.7291669845581055,3.7291669845581055,3.5,3.5416669845581055,1618200.0
1996-02-02,3.7083330154418945,3.7291669845581055,3.625,3.6875,946800.0
1996-02-05,3.5625,3.6458330154418945,3.5208330154418945,3.625,598800.0
1996-02-06,3.5,3.6041669845581055,3.4583330154418945,3.5625,703200.0
1996-02-07,3.4583330154418945,3.5,3.4166669845581055,3.5,371400.0
1996-02-08,3.4791669845581055,3.5,3.4375,3.4375,206400.0
1996-02-09,3.5625,3.6666669845581055,3.4583330154418945,3.4583330154418945,1167000.0
1996-02-12,3.4791669845581055,3.5833330154418945,3.4375,3.5625,376200.0
1996-02-13,3.4583330154418945,3.5208330154418945,3.3958330154418945,3.4375,462600.0
1996-02-14,3.3541669845581055,3.4791669845581055,3.3333330154418945,3.4375,1093800.0
1996-02-15,3.2916669845581055,3.3541669845581055,3.25,3.3333330154418945,1102200.0
1996-02-16,3.5,3.5208330154418945,3.2083330154418945,3.2604169845581055,1152600.0
1996-02-20,3.2083330154418945,3.4583330154418945,3.1666669845581055,3.3333330154418945,1768800.0
1996-02-21,3.2708330154418945,3.3541669845581055,3.2291669845581055,3.25,508800.0
1996-02-22,3.4166669845581055,3.4583330154418945,3.2708330154418945,3.2708330154418945,1140000.0
1996-02-23,3.4375,3.5,3.3958330154418945,3.4166669845581055,699600.0
1996-02-26,3.5,3.5416669845581055,3.4166669845581055,3.4166669845581055,752400.0
1996-02-27,3.4583330154418945,3.5208330154418945,3.4375,3.5,250800.0
1996-02-28,3.4583330154418945,3.5625,3.4166669845581055,3.5208330154418945,1519200.0
1996-02-29,3.375,3.4583330154418945,3.375,3.4166669845581055,823800.0
1996-03-01,3.2708330154418945,3.3958330154418945,3.25,3.3958330154418945,789600.0
1996-03-04,3.2604169845581055,3.3125,3.2291669845581055,3.25,640800.0
1996-03-05,3.2916669845581055,3.375,3.2083330154418945,3.2083330154418945,703800.0
1996-03-06,3.15625,3.3125,3.1458330154418945,3.2916669845581055,684000.0
1996-03-07,3.0208330154418945,3.2083330154418945,2.90625,3.1666669845581055,2572200.0
1996-03-08,2.8333330154418945,3.0833330154418945,2.8125,2.875,1744200.0
1996-03-11,2.8541669845581055,2.875,2.7083330154418945,2.8333330154418945,1768800.0
1996-03-12,2.78125,2.8958330154418945,2.6458330154418945,2.8958330154418945,1920000.0
1996-03-13,3.5208330154418945,3.5625,3.0,3.0416669845581055,7495200.0
1996-03-14,3.7708330154418945,3.8125,3.5416669845581055,3.625,4285200.0
1996-03-15,3.5833330154418945,3.8125,3.5833330154418945,3.8125,1159800.0
1996-03-18,3.40625,3.625,3.3541669845581055,3.5625,2268600.0
1996-03-19,3.2708330154418945,3.4791669845581055,3.2708330154418945,3.4375,3133800.0
1996-03-20,3.1875,3.2916669845581055,3.125,3.2708330154418945,1071600.0
1996-03-21,3.3645830154418945,3.4583330154418945,3.0625,3.1875,1923600.0
1996-03-22,3.3541669845581055,3.5416669845581055,3.2916669845581055,3.3958330154418945,999600.0
1996-03-25,3.2916669845581055,3.3958330154418945,3.1875,3.3958330154418945,1258200.0
1996-03-26,3.375,3.4791669845581055,3.2291669845581055,3.2708330154418945,1867200.0
1996-03-27,3.4375,3.5208330154418945,3.3541669845581055,3.3541669845581055,1503000.0
1996-03-28,3.5,3.6041669845581055,3.3958330154418945,3.3958330154418945,1097400.0
1996-03-29,3.7083330154418945,3.7916669845581055,3.5416669845581055,3.5833330154418945,1304400.0
1996-04-01,4.0625,4.2083330154418945,3.6875,3.7083330154418945,4617600.0
1996-04-02,4.1666669845581055,4.2083330154418945,4.0625,4.0833330154418945,1968600.0
1996-04-03,4.375,4.4166669845581055,4.0208330154418945,4.125,2245200.0
1996-04-04,4.5625,4.875,4.4375,4.5,6280200.0
1996-04-08,4.2708330154418945,4.5416669845581055,4.0833330154418945,4.4583330154418945,2304600.0
1996-04-09,4.3541669845581055,4.4166669845581055,4.2916669845581055,4.3333330154418945,1243200.0
1996-04-10,4.3541669845581055,4.4375,4.3125,4.3125,770400.0
1996-04-11,4.3125,4.375,4.2291669845581055,4.3333330154418945,926400.0
1996-04-12,4.3333330154418945,4.3541669845581055,4.2708330154418945,4.3125,453600.0
1996-04-15,4.3333330154418945,4.4583330154418945,4.3125,4.3541669845581055,790800.0
1996-04-16,4.1875,4.375,4.1875,4.3541669845581055,528000.0
1996-04-17,4.0833330154418945,4.2291669845581055,3.875,4.1666669845581055,2200800.0
1996-04-18,4.2708330154418945,4.3229169845581055,4.0833330154418945,4.0833330154418945,762000.0
1996-04-19,4.3333330154418945,4.5416669845581055,4.2708330154418945,4.2708330154418945,1233000.0
1996-04-22,4.3541669845581055,4.4166669845581055,4.3125,4.3333330154418945,555600.0
1996-04-23,4.3958330154418945,4.4375,4.3333330154418945,4.3333330154418945,806400.0
1996-04-24,4.3541669845581055,4.4583330154418945,4.3333330154418945,4.3541669845581055,1621800.0
1996-04-25,4.9791669845581055,5.0,4.3541669845581055,4.3541669845581055,3154200.0
1996-04-26,4.75,4.9791669845581055,4.7083330154418945,4.9375,1567800.0
1996-04-29,4.7708330154418945,4.9583330154418945,4.75,4.7708330154418945,1191600.0
1996-04-30,4.8125,4.8541669845581055,4.7708330154418945,4.8125,504000.0
1996-05-01,4.8645830154418945,4.9583330154418945,4.7916669845581055,4.8333330154418945,835800.0
1996-05-02,4.6666669845581055,4.8958330154418945,4.6041669845581055,4.875,606600.0
1996-05-03,4.5208330154418945,4.7916669845581055,4.4583330154418945,4.625,1558200.0
1996-05-06,4.5833330154418945,4.6458330154418945,4.4583330154418945,4.4791669845581055,1398600.0
1996-05-07,4.7291669845581055,4.8125,4.5833330154418945,4.5833330154418945,1089600.0
1996-05-08,4.7291669845581055,4.7708330154418945,4.6458330154418945,4.7708330154418945,1051800.0
1996-05-09,4.8958330154418945,5.0,4.7083330154418945,4.7291669845581055,1333200.0
1996-05-10,5.0,5.1458330154418945,4.8958330154418945,4.9583330154418945,2406000.0
1996-05-13,5.0208330154418945,5.0833330154418945,4.9583330154418945,5.0,1086600.0
1996-05-14,4.9583330154418945,5.0833330154418945,4.9583330154418945,5.0416669845581055,1139400.0
1996-05-15,4.8541669845581055,5.0416669845581055,4.8541669845581055,4.9583330154418945,809400.0
1996-05-16,4.9583330154418945,4.9791669845581055,4.7916669845581055,4.8541669845581055,1457400.0
1996-05-17,5.0208330154418945,5.0833330154418945,4.9375,4.9583330154418945,1480200.0
1996-05-20,5.0208330154418945,5.1666669845581055,4.9791669845581055,5.0208330154418945,1974000.0
1996-05-21,4.9375,5.4375,4.8958330154418945,5.0625,4318200.0
1996-05-22,4.9166669845581055,5.1458330154418945,4.8333330154418945,4.9791669845581055,1846800.0
1996-05-23,4.6875,4.9375,4.6666669845581055,4.8958330154418945,1146600.0
1996-05-24,4.6875,4.7708330154418945,4.6875,4.7083330154418945,413400.0
1996-05-28,4.2291669845581055,4.6666669845581055,4.1875,4.6666669845581055,2581800.0
1996-05-29,4.3125,4.5208330154418945,4.1875,4.2083330154418945,1311600.0
1996-05-30,4.3333330154418945,4.5,4.25,4.3958330154418945,1032000.0
1996-05-31,4.2916669845581055,4.3541669845581055,4.25,4.3541669845581055,379200.0
1996-06-03,4.1875,4.2916669845581055,4.1458330154418945,4.2916669845581055,644400.0
1996-06-04,4.0625,4.1666669845581055,4.0416669845581055,4.125,612000.0
1996-06-05,4.1666669845581055,4.2916669845581055,3.9791669845581055,4.0208330154418945,1639800.0
1996-06-06,4.0416669845581055,4.1666669845581055,4.0208330154418945,4.1666669845581055,1021800.0
1996-06-07,3.9791669845581055,4.0208330154418945,3.8125,4.0,8018400.0
1996-06-10,4.0625,4.125,3.9791669845581055,4.0,2058000.0
1996-06-11,4.0833330154418945,4.1666669845581055,4.0416669845581055,4.125,734400.0
1996-06-12,4.1041669845581055,4.1666669845581055,4.0833330154418945,4.0833330154418945,838200.0
1996-06-13,4.1041669845581055,4.1458330154418945,4.1041669845581055,4.1458330154418945,871200.0
1996-06-14,4.1458330154418945,4.1458330154418945,4.1041669845581055,4.1458330154418945,992400.0
1996-06-17,4.0416669845581055,4.1458330154418945,4.0208330154418945,4.1041669845581055,1336800.0
1996-06-18,3.9583330154418945,4.1041669845581055,3.9583330154418945,4.0416669845581055,1383600.0
1996-06-19,3.8125,4.0,3.5625,3.9583330154418945,2838600.0
1996-06-20,3.75,3.8125,3.6666669845581055,3.7708330154418945,1552800.0
1996-06-21,3.7916669845581055,3.875,3.75,3.75,492000.0
1996-06-24,3.8541669845581055,3.8958330154418945,3.7916669845581055,3.7916669845581055,585000.0
1996-06-25,3.9166669845581055,3.9375,3.8541669845581055,3.9375,950400.0
1996-06-26,3.5833330154418945,3.9375,3.5833330154418945,3.9375,1533000.0
1996-06-27,3.625,3.6458330154418945,3.5,3.5833330154418945,1107000.0
1996-06-28,3.8541669845581055,4.0416669845581055,3.6041669845581055,3.6041669845581055,2315400.0
1996-07-01,3.9583330154418945,4.0625,3.8333330154418945,3.8541669845581055,1079400.0
1996-07-02,3.7291669845581055,4.0416669845581055,3.7291669845581055,4.0416669845581055,736800.0
1996-07-03,3.5625,3.8541669845581055,3.4895830154418945,3.7291669845581055,909000.0
1996-07-05,3.0208330154418945,3.2916669845581055,3.0208330154418945,3.2916669845581055,1419000.0
1996-07-08,3.2916669845581055,3.5208330154418945,3.0208330154418945,3.0416669845581055,4914000.0
1996-07-09,3.4791669845581055,3.75,3.3333330154418945,3.3333330154418945,6677400.0
1996-07-10,3.2708330154418945,3.5416669845581055,3.25,3.5416669845581055,2471400.0
1996-07-11,3.0625,3.2708330154418945,2.7083330154418945,3.2708330154418945,3517200.0
1996-07-12,3.1875,3.3125,2.8333330154418945,3.0416669845581055,3036600.0
1996-07-15,3.0,3.25,2.9791669845581055,3.25,1821000.0
1996-07-16,2.8541669845581055,3.0,2.6666669845581055,3.0,3057000.0
1996-07-17,3.0625,3.0625,2.9166669845581055,3.0,3389400.0
1996-07-18,3.1041669845581055,3.375,3.0416669845581055,3.0416669845581055,1971600.0
1996-07-19,3.0,3.1041669845581055,2.9375,3.1041669845581055,913800.0
1996-07-22,2.8125,2.9583330154418945,2.7916669845581055,2.9583330154418945,713400.0
1996-07-23,2.5208330154418945,2.8541669845581055,2.4166669845581055,2.8541669845581055,2905200.0
1996-07-24,2.4375,2.5,2.3125,2.3125,2502600.0
1996-07-25,2.6458330154418945,2.7708330154418945,2.4791669845581055,2.5,1480800.0
1996-07-26,2.6666669845581055,2.6875,2.5833330154418945,2.6458330154418945,1552800.0
1996-07-29,2.5625,2.7083330154418945,2.5,2.6458330154418945,3031200.0
1996-07-30,2.625,2.6458330154418945,2.5625,2.5833330154418945,1571400.0
1996-07-31,2.5833330154418945,2.625,2.5208330154418945,2.5833330154418945,1035600.0
1996-08-01,2.5208330154418945,2.625,2.5208330154418945,2.5416669845581055,1461600.0
1996-08-02,2.7708330154418945,2.9166669845581055,2.5416669845581055,2.5625,4489200.0
1996-08-05,2.9166669845581055,3.0208330154418945,2.7916669845581055,2.7916669845581055,1624800.0
1996-08-06,3.0208330154418945,3.0833330154418945,2.8125,2.9375,1951200.0
1996-08-07,2.9166669845581055,3.0833330154418945,2.8958330154418945,3.0833330154418945,540600.0
1996-08-08,2.8958330154418945,3.0,2.8333330154418945,2.9166669845581055,456600.0
1996-08-09,2.8958330154418945,2.9375,2.8541669845581055,2.8541669845581055,1005000.0
1996-08-12,3.1875,3.2083330154418945,2.8333330154418945,2.9166669845581055,2594400.0
1996-08-13,3.2708330154418945,3.3333330154418945,3.0416669845581055,3.1458330154418945,1557000.0
1996-08-14,3.2291669845581055,3.3333330154418945,3.2083330154418945,3.3333330154418945,725400.0
1996-08-15,3.1458330154418945,3.2708330154418945,3.125,3.2708330154418945,215400.0
1996-08-16,3.3125,3.375,3.125,3.1875,570000.0
1996-08-19,3.5416669845581055,3.6041669845581055,3.3125,3.3125,1358400.0
1996-08-20,3.6458330154418945,3.6666669845581055,3.5208330154418945,3.6666669845581055,1050600.0
1996-08-21,3.7291669845581055,3.8125,3.3958330154418945,3.5833330154418945,1509600.0
1996-08-22,3.6666669845581055,3.7291669845581055,3.5833330154418945,3.7291669845581055,1631400.0
1996-08-23,3.6041669845581055,3.6875,3.5833330154418945,3.6875,1159200.0
1996-08-26,3.65625,3.7083330154418945,3.6041669845581055,3.6875,1100400.0
1996-08-27,3.6666669845581055,3.7083330154418945,3.6458330154418945,3.6458330154418945,670200.0
1996-08-28,4.0,4.0416669845581055,3.6666669845581055,3.6666669845581055,1754400.0
1996-08-29,3.8958330154418945,4.0208330154418945,3.8541669845581055,4.0208330154418945,1932600.0
1996-08-30,3.8958330154418945,3.9166669845581055,3.7916669845581055,3.8958330154418945,533400.0
1996-09-03,3.8541669845581055,3.9375,3.7916669845581055,3.7916669845581055,1085400.0
1996-09-04,3.8541669845581055,3.875,3.8125,3.875,751800.0
1996-09-05,3.8229169845581055,3.8541669845581055,3.8125,3.8125,295200.0
1996-09-06,3.8333330154418945,3.8541669845581055,3.8125,3.8125,395400.0
1996-09-09,3.9791669845581055,4.0,3.8333330154418945,3.8541669845581055,2048400.0
1996-09-10,3.8541669845581055,4.0625,3.8541669845581055,4.0208330154418945,1472400.0
1996-09-11,3.8333330154418945,3.9895830154418945,3.8229169845581055,3.875,870000.0
1996-09-12,3.8125,3.8541669845581055,3.8125,3.8333330154418945,310800.0
1996-09-13,4.3125,4.4375,3.8333330154418945,3.875,3833400.0
1996-09-16,4.3958330154418945,4.5625,4.3125,4.3125,2004000.0
1996-09-17,4.3125,4.4583330154418945,4.3125,4.4166669845581055,2580600.0
1996-09-18,4.1354169845581055,4.3541669845581055,4.125,4.2916669845581055,837600.0
1996-09-19,4.125,4.1875,4.0625,4.1875,616200.0
1996-09-20,4.0208330154418945,4.2291669845581055,4.0208330154418945,4.09375,733800.0
1996-09-23,3.9375,4.0625,3.875,4.0625,603600.0
1996-09-24,4.1041669845581055,4.3333330154418945,3.8958330154418945,3.9375,2101200.0
1996-09-25,4.1666669845581055,4.2291669845581055,4.0833330154418945,4.1458330154418945,606600.0
1996-09-26,4.5208330154418945,4.5625,4.2291669845581055,4.2708330154418945,2393400.0
1996-09-27,4.1979169845581055,4.5625,4.1666669845581055,4.5625,1758600.0
1996-09-30,4.0,4.25,3.9375,4.1666669845581055,921600.0
1996-10-01,4.1875,4.3333330154418945,3.8958330154418945,4.0,1417800.0
1996-10-02,4.0,4.1875,3.9375,4.1875,640200.0
1996-10-03,3.9583330154418945,4.1458330154418945,3.9375,3.9791669845581055,648600.0
1996-10-04,4.1666669845581055,4.1875,3.9791669845581055,4.0,1687800.0
1996-10-07,4.0833330154418945,4.1875,4.0416669845581055,4.1458330154418945,514800.0
1996-10-08,3.9583330154418945,4.125,3.875,4.125,658200.0
1996-10-09,3.8541669845581055,4.0,3.8541669845581055,3.9583330154418945,751200.0
1996-10-10,3.9791669845581055,4.0625,3.8125,3.8958330154418945,832200.0
1996-10-11,4.1666669845581055,4.2083330154418945,3.9583330154418945,4.0208330154418945,683400.0
1996-10-14,4.3125,4.375,4.1458330154418945,4.1458330154418945,1083600.0
1996-10-15,4.1041669845581055,4.3958330154418945,4.0833330154418945,4.3541669845581055,622200.0
1996-10-16,4.0416669845581055,4.125,4.0208330154418945,4.0833330154418945,627000.0
1996-10-17,4.0833330154418945,4.2083330154418945,4.0833330154418945,4.1041669845581055,966000.0
1996-10-18,4.1041669845581055,4.1666669845581055,4.0625,4.0625,1106400.0
1996-10-21,3.7291669845581055,4.1875,3.625,4.1458330154418945,2534400.0
1996-10-22,3.7916669845581055,3.9583330154418945,3.75,3.75,3188400.0
1996-10-23,3.8958330154418945,3.8958330154418945,3.75,3.8541669845581055,1066800.0
1996-10-24,3.75,3.9166669845581055,3.6041669845581055,3.8958330154418945,1462800.0
1996-10-25,3.7083330154418945,3.7708330154418945,3.6041669845581055,3.7708330154418945,422400.0
1996-10-28,3.6666669845581055,3.7708330154418945,3.6666669845581055,3.6666669845581055,1224600.0
1996-10-29,3.6041669845581055,3.7083330154418945,3.5,3.7083330154418945,832200.0
1996-10-30,3.4583330154418945,3.5833330154418945,3.3541669845581055,3.5833330154418945,1252200.0
1996-10-31,3.6041669845581055,3.6875,3.4375,3.4375,1395000.0
1996-11-01,3.5833330154418945,3.75,3.5625,3.6041669845581055,919200.0
1996-11-04,3.3333330154418945,3.5833330154418945,3.2916669845581055,3.5625,1248600.0
1996-11-05,3.1458330154418945,3.375,3.0833330154418945,3.3333330154418945,1995000.0
1996-11-06,3.1666669845581055,3.2708330154418945,3.125,3.1458330154418945,1599600.0
1996-11-07,3.2291669845581055,3.2291669845581055,3.125,3.1875,1454400.0
1996-11-08,3.1041669845581055,3.2291669845581055,3.0833330154418945,3.2083330154418945,915000.0
1996-11-11,3.1041669845581055,3.1458330154418945,3.0625,3.0833330154418945,1505400.0
1996-11-12,3.0625,3.1458330154418945,3.0208330154418945,3.1458330154418945,563400.0
1996-11-13,3.3958330154418945,3.4583330154418945,3.0833330154418945,3.125,1947600.0
1996-11-14,3.5,3.6041669845581055,3.375,3.4375,1782600.0
1996-11-15,3.3333330154418945,3.5833330154418945,3.2916669845581055,3.5,957600.0
1996-11-18,3.3541669845581055,3.375,3.2708330154418945,3.3125,388800.0
1996-11-19,3.4583330154418945,3.5,3.2916669845581055,3.3125,937800.0
1996-11-20,3.3854169845581055,3.4791669845581055,3.3645830154418945,3.4791669845581055,336600.0
1996-11-21,3.6041669845581055,3.6666669845581055,3.3125,3.4166669845581055,2499600.0
1996-11-22,3.6666669845581055,3.8333330154418945,3.625,3.6666669845581055,862800.0
1996-11-25,3.7083330154418945,3.7083330154418945,3.625,3.7083330154418945,239400.0
1996-11-26,3.8125,3.8541669845581055,3.7291669845581055,3.7291669845581055,999000.0
1996-11-27,3.9166669845581055,3.9166669845581055,3.7916669845581055,3.8333330154418945,679800.0
1996-11-29,4.0416669845581055,4.1041669845581055,3.8958330154418945,3.8958330154418945,718800.0
1996-12-02,4.09375,4.3958330154418945,3.9375,4.0,3834000.0
1996-12-03,4.1666669845581055,4.25,4.0208330154418945,4.1041669845581055,4845000.0
1996-12-04,4.0520830154418945,4.2083330154418945,4.0,4.1666669845581055,3880200.0
1996-12-05,4.3125,4.3541669845581055,4.1666669845581055,4.1875,4107000.0
1996-12-06,4.1041669845581055,4.1875,4.0416669845581055,4.1458330154418945,1971000.0
1996-12-09,3.9375,4.2083330154418945,3.8541669845581055,4.2083330154418945,2660400.0
1996-12-10,3.7083330154418945,4.0625,3.6875,3.9791669845581055,1976400.0
1996-12-11,3.5625,3.75,3.5,3.6458330154418945,2812800.0
1996-12-12,3.4166669845581055,3.625,3.4166669845581055,3.5833330154418945,2142000.0
1996-12-13,3.5,3.5208330154418945,3.375,3.3958330154418945,1968600.0
1996-12-16,3.375,3.5208330154418945,3.3333330154418945,3.4791669845581055,1299000.0
1996-12-17,3.2708330154418945,3.3333330154418945,3.125,3.3333330154418945,2318400.0
1996-12-18,3.4375,3.5416669845581055,3.3333330154418945,3.375,2811600.0
1996-12-19,3.5625,3.5833330154418945,3.4583330154418945,3.4791669845581055,974400.0
1996-12-20,3.6875,3.75,3.5416669845581055,3.6041669845581055,2121000.0
1996-12-23,3.6458330154418945,3.7083330154418945,3.6041669845581055,3.625,1265400.0
1996-12-24,3.7083330154418945,3.7708330154418945,3.625,3.625,949800.0
1996-12-26,3.9166669845581055,3.9791669845581055,3.6875,3.7708330154418945,967800.0
1996-12-27,4.1041669845581055,4.1041669845581055,3.8541669845581055,3.9166669845581055,2830800.0
1996-12-30,3.9375,4.1458330154418945,3.8958330154418945,4.0833330154418945,960000.0
1996-12-31,3.9583330154418945,4.0,3.8958330154418945,3.8958330154418945,642600.0
1997-01-02,3.75,3.9583330154418945,3.6666669845581055,3.9583330154418945,1153200.0
1997-01-03,3.6041669845581055,3.7916669845581055,3.5416669845581055,3.7916669845581055,1462200.0
1997-01-06,3.6875,3.7708330154418945,3.6041669845581055,3.6041669845581055,1261800.0
1997-01-07,3.5,3.7083330154418945,3.3958330154418945,3.6458330154418945,1051800.0
1997-01-08,3.5625,3.6041669845581055,3.5,3.5,550800.0
1997-01-09,3.5416669845581055,3.6458330154418945,3.5416669845581055,3.5833330154418945,885600.0
1997-01-10,3.375,3.5833330154418945,3.3125,3.4791669845581055,1336800.0
1997-01-13,3.3958330154418945,3.5,3.3333330154418945,3.4166669845581055,1584600.0
1997-01-14,3.5208330154418945,3.5208330154418945,3.4166669845581055,3.4375,970200.0
1997-01-15,3.5,3.6666669845581055,3.4791669845581055,3.5416669845581055,2116200.0
1997-01-16,3.6875,3.7291669845581055,3.4791669845581055,3.5208330154418945,2751000.0
1997-01-17,3.6458330154418945,3.7916669845581055,3.6458330154418945,3.7291669845581055,1818600.0
1997-01-20,3.5416669845581055,3.6875,3.5,3.6875,933000.0
1997-01-21,3.4166669845581055,3.5416669845581055,3.40625,3.5208330154418945,481800.0
1997-01-22,3.4375,3.4791669845581055,3.375,3.4375,674400.0
1997-01-23,3.4166669845581055,3.4791669845581055,3.3958330154418945,3.4375,1178400.0
1997-01-24,3.5625,3.625,3.4166669845581055,3.4791669845581055,1239600.0
1997-01-27,3.625,3.625,3.5208330154418945,3.5208330154418945,965400.0
1997-01-28,3.625,3.7708330154418945,3.6041669845581055,3.7083330154418945,1285800.0
1997-01-29,3.6041669845581055,3.625,3.5625,3.6041669845581055,644400.0
1997-01-30,3.6041669845581055,3.6666669845581055,3.5208330154418945,3.6041669845581055,513000.0
1997-01-31,3.875,3.8958330154418945,3.5833330154418945,3.5833330154418945,1707600.0
1997-02-03,3.8020830154418945,3.8958330154418945,3.7708330154418945,3.8958330154418945,675600.0
1997-02-04,3.7291669845581055,3.8333330154418945,3.6875,3.8333330154418945,484200.0
1997-02-05,3.6458330154418945,3.8125,3.6458330154418945,3.75,1248000.0
1997-02-06,3.6041669845581055,3.6458330154418945,3.5625,3.625,206400.0
1997-02-07,3.6458330154418945,3.7083330154418945,3.6041669845581055,3.6458330154418945,215400.0
1997-02-10,3.5833330154418945,3.75,3.5625,3.5833330154418945,742200.0
1997-02-11,3.5208330154418945,3.6666669845581055,3.3958330154418945,3.5833330154418945,1457400.0
1997-02-12,3.5833330154418945,3.625,3.4791669845581055,3.5208330154418945,1569600.0
1997-02-13,3.7083330154418945,3.7916669845581055,3.5,3.5625,1029600.0
1997-02-14,3.7291669845581055,3.8333330154418945,3.7291669845581055,3.7916669845581055,613200.0
1997-02-18,3.7083330154418945,3.7708330154418945,3.625,3.7708330154418945,570600.0
1997-02-19,3.7083330154418945,3.7083330154418945,3.6666669845581055,3.6666669845581055,205200.0
1997-02-20,3.7291669845581055,3.7291669845581055,3.625,3.6666669845581055,1375800.0
1997-02-21,3.8333330154418945,3.875,3.7291669845581055,3.8333330154418945,9072000.0
1997-02-24,4.0625,4.0833330154418945,3.8125,3.8125,6174000.0
1997-02-25,4.1041669845581055,4.1041669845581055,4.0208330154418945,4.1041669845581055,2255400.0
1997-02-26,4.0208330154418945,4.1458330154418945,3.875,4.0833330154418945,1480200.0
1997-02-27,3.9583330154418945,4.0416669845581055,3.9375,4.0208330154418945,723000.0
1997-02-28,4.1458330154418945,4.1770830154418945,3.9583330154418945,3.9583330154418945,5118600.0
1997-03-03,4.0520830154418945,4.2291669845581055,3.9791669845581055,4.2083330154418945,2662800.0
1997-03-04,4.1041669845581055,4.1666669845581055,4.0625,4.1041669845581055,2274000.0
1997-03-05,4.0833330154418945,4.125,4.0625,4.125,1162800.0
1997-03-06,4.1041669845581055,4.1458330154418945,4.0625,4.1041669845581055,822600.0
1997-03-07,4.3333330154418945,4.3541669845581055,4.1458330154418945,4.1458330154418945,5986800.0
1997-03-10,4.8125,4.8541669845581055,4.3541669845581055,4.4583330154418945,4641600.0
1997-03-11,5.0208330154418945,5.0208330154418945,4.8333330154418945,4.8958330154418945,7672200.0
1997-03-12,4.8333330154418945,5.125,4.8333330154418945,5.125,3949200.0
1997-03-13,4.75,4.875,4.7083330154418945,4.7291669845581055,2269800.0
1997-03-14,4.6666669845581055,4.875,4.625,4.8125,2041800.0
1997-03-17,4.5,4.6458330154418945,4.4583330154418945,4.5833330154418945,2764800.0
1997-03-18,4.5208330154418945,4.5208330154418945,4.4375,4.5208330154418945,1227000.0
1997-03-19,4.3125,4.4791669845581055,4.1458330154418945,4.4583330154418945,1663800.0
1997-03-20,4.25,4.3541669845581055,4.1875,4.3125,2311200.0
1997-03-21,4.3020830154418945,4.3333330154418945,4.1875,4.3333330154418945,3357600.0
1997-03-24,4.3229169845581055,4.3958330154418945,4.2916669845581055,4.3333330154418945,1110000.0
1997-03-25,4.3125,4.3958330154418945,4.2916669845581055,4.3333330154418945,2508600.0
1997-03-26,4.2916669845581055,4.3958330154418945,4.25,4.3541669845581055,1005000.0
1997-03-27,4.2708330154418945,4.3333330154418945,4.2291669845581055,4.2916669845581055,385200.0
1997-03-31,3.96875,4.2708330154418945,3.9479169845581055,4.2708330154418945,1895400.0
1997-04-01,3.8541669845581055,4.0625,3.8125,3.9583330154418945,1014000.0
1997-04-02,3.5208330154418945,3.8541669845581055,3.4583330154418945,3.8541669845581055,1663200.0
1997-04-03,3.3541669845581055,3.5416669845581055,3.3125,3.5416669845581055,1944000.0
1997-04-04,3.5208330154418945,3.625,3.2916669845581055,3.3125,3613800.0
1997-04-07,3.7916669845581055,4.0208330154418945,3.6041669845581055,3.625,2273400.0
1997-04-08,3.9166669845581055,4.0625,3.7916669845581055,3.8333330154418945,1007400.0
1997-04-09,3.7916669845581055,4.0,3.7708330154418945,3.9375,575400.0
1997-04-10,3.9375,4.0,3.7708330154418945,3.7708330154418945,537000.0
1997-04-11,3.625,3.9583330154418945,3.4583330154418945,3.8958330154418945,3212400.0
1997-04-14,3.3958330154418945,3.625,3.3333330154418945,3.625,2145000.0
1997-04-15,3.3541669845581055,3.5,3.3333330154418945,3.3958330154418945,1558200.0
1997-04-16,3.0,3.3958330154418945,2.8541669845581055,3.3958330154418945,6723000.0
1997-04-17,2.7083330154418945,3.1875,2.625,3.0833330154418945,7386600.0
1997-04-18,3.0,3.0208330154418945,2.7291669845581055,2.8333330154418945,2514600.0
1997-04-21,2.9166669845581055,3.1458330154418945,2.8333330154418945,3.0625,1271400.0
1997-04-22,2.8125,2.9166669845581055,2.75,2.9166669845581055,1538400.0
1997-04-23,3.0,3.0416669845581055,2.8125,2.8125,1848000.0
1997-04-24,2.9583330154418945,3.0208330154418945,2.875,3.0,795600.0
1997-04-25,3.0,3.0208330154418945,2.9166669845581055,3.0,796200.0
1997-04-28,2.8333330154418945,3.0208330154418945,2.8333330154418945,3.0208330154418945,2071200.0
1997-04-29,2.875,3.0,2.8541669845581055,3.0,1250400.0
1997-04-30,2.9583330154418945,3.0,2.8125,2.8333330154418945,1555200.0
1997-05-01,3.1666669845581055,3.2708330154418945,2.9583330154418945,3.0,3477000.0
1997-05-02,3.2708330154418945,3.3333330154418945,3.1458330154418945,3.1875,2179200.0
1997-05-05,3.75,3.7708330154418945,3.2916669845581055,3.3333330154418945,5626800.0
1997-05-06,3.6875,3.875,3.375,3.7291669845581055,3575400.0
1997-05-07,3.6666669845581055,3.7083330154418945,3.6041669845581055,3.6875,1006200.0
1997-05-08,3.625,3.75,3.6041669845581055,3.6666669845581055,1544400.0
1997-05-09,3.5208330154418945,3.625,3.4375,3.6041669845581055,1270200.0
1997-05-12,3.6458330154418945,3.7083330154418945,3.5,3.5416669845581055,1784400.0
1997-05-13,3.6458330154418945,3.6875,3.625,3.6875,885600.0
1997-05-14,3.625,3.7083330154418945,3.4166669845581055,3.6875,1204200.0
1997-05-15,3.625,3.7708330154418945,3.6041669845581055,3.6458330154418945,762000.0
1997-05-16,3.6666669845581055,3.6875,3.6041669845581055,3.6875,1318200.0
1997-05-19,3.6666669845581055,3.6875,3.6041669845581055,3.6666669845581055,397200.0
1997-05-20,3.6875,3.7083330154418945,3.625,3.6875,1156800.0
1997-05-21,3.75,3.7916669845581055,3.6875,3.75,4320600.0
1997-05-22,3.7083330154418945,3.7708330154418945,3.6666669845581055,3.7708330154418945,1741800.0
1997-05-23,3.6458330154418945,3.7291669845581055,3.6458330154418945,3.7291669845581055,2247600.0
1997-05-27,3.6458330154418945,3.7083330154418945,3.625,3.6666669845581055,1723800.0
1997-05-28,3.6875,3.75,3.625,3.625,2473200.0
1997-05-29,3.7708330154418945,3.8958330154418945,3.7083330154418945,3.7291669845581055,2280000.0
1997-05-30,3.75,3.7916669845581055,3.7083330154418945,3.7916669845581055,1087200.0
1997-06-02,3.75,3.8125,3.6666669845581055,3.7708330154418945,1711200.0
1997-06-03,3.75,3.7916669845581055,3.7291669845581055,3.75,511200.0
1997-06-04,4.0625,4.1041669845581055,3.7291669845581055,3.75,2683800.0
1997-06-05,4.125,4.2291669845581055,3.9791669845581055,4.125,3786600.0
1997-06-06,4.2916669845581055,4.3333330154418945,4.1041669845581055,4.1666669845581055,2874000.0
1997-06-09,4.2291669845581055,4.4583330154418945,4.2083330154418945,4.2916669845581055,1495200.0
1997-06-10,4.21875,4.3125,4.1458330154418945,4.2708330154418945,885000.0
1997-06-11,4.3125,4.3645830154418945,4.1875,4.1875,1194600.0
1997-06-12,4.4270830154418945,4.5208330154418945,4.2916669845581055,4.3541669845581055,3235800.0
1997-06-13,4.3333330154418945,4.4166669845581055,4.2708330154418945,4.4166669845581055,998400.0
1997-06-16,4.375,4.375,4.2916669845581055,4.3229169845581055,309000.0
1997-06-17,4.3125,4.3958330154418945,4.3125,4.3645830154418945,505800.0
1997-06-18,4.375,4.4583330154418945,4.2916669845581055,4.3958330154418945,1965600.0
1997-06-19,4.40625,4.4583330154418945,4.375,4.3958330154418945,1589400.0
1997-06-20,4.40625,4.4583330154418945,4.375,4.4166669845581055,2514000.0
1997-06-23,4.3125,4.4583330154418945,4.3020830154418945,4.4583330154418945,838200.0
1997-06-24,3.875,4.125,3.5,3.5416669845581055,9824400.0
1997-06-25,3.8125,3.9375,3.75,3.8958330154418945,4244400.0
1997-06-26,4.1458330154418945,4.1666669845581055,3.7916669845581055,3.7916669845581055,1054200.0
1997-06-27,3.9583330154418945,4.1458330154418945,3.9375,4.0833330154418945,627600.0
1997-06-30,4.0416669845581055,4.1875,3.7708330154418945,4.0,1986000.0
1997-07-01,4.0,4.1458330154418945,4.0,4.0208330154418945,682200.0
1997-07-02,4.125,4.1458330154418945,4.0,4.0,834000.0
1997-07-03,4.1041669845581055,4.1666669845581055,4.0625,4.1666669845581055,488400.0
1997-07-07,4.125,4.21875,4.1041669845581055,4.1041669845581055,888000.0
1997-07-08,4.3958330154418945,4.3958330154418945,4.125,4.1875,1684200.0
1997-07-09,4.2291669845581055,4.5,4.1666669845581055,4.4166669845581055,2506200.0
1997-07-10,4.2916669845581055,4.3125,4.1458330154418945,4.1875,697200.0
1997-07-11,4.2708330154418945,4.3958330154418945,4.25,4.25,661200.0
1997-07-14,4.2916669845581055,4.3125,4.1041669845581055,4.3125,642600.0
1997-07-15,4.2708330154418945,4.2916669845581055,4.1458330154418945,4.2708330154418945,822600.0
1997-07-16,4.4166669845581055,4.4375,4.2916669845581055,4.3333330154418945,2497800.0
1997-07-17,4.6666669845581055,4.6875,4.3958330154418945,4.4375,5829000.0
1997-07-18,4.5,4.6666669845581055,4.3541669845581055,4.6666669845581055,1960800.0
1997-07-21,4.5,4.6458330154418945,4.5,4.6041669845581055,1759200.0
1997-07-22,4.6666669845581055,4.8020830154418945,4.5,4.5208330154418945,3279000.0
1997-07-23,4.7916669845581055,4.8541669845581055,4.6666669845581055,4.75,4017000.0
1997-07-24,4.65625,4.71875,4.4479169845581055,4.7083330154418945,4325400.0
1997-07-25,4.3958330154418945,4.84375,4.0,4.8333330154418945,7976400.0
1997-07-28,4.2708330154418945,4.6041669845581055,4.2291669845581055,4.5416669845581055,4524000.0
1997-07-29,4.5,4.5,4.2083330154418945,4.2916669845581055,2865000.0
1997-07-30,4.5625,4.6458330154418945,4.5208330154418945,4.5833330154418945,3370800.0
1997-07-31,4.5416669845581055,4.625,4.5416669845581055,4.6041669845581055,1653000.0
1997-08-01,4.5625,4.5833330154418945,4.5208330154418945,4.5416669845581055,666000.0
1997-08-04,4.5208330154418945,4.5833330154418945,4.3541669845581055,4.5833330154418945,880200.0
1997-08-05,4.5208330154418945,4.5625,4.4791669845581055,4.5416669845581055,774000.0
1997-08-06,4.5,4.5208330154418945,4.4791669845581055,4.5,835800.0
1997-08-07,4.3854169845581055,4.5,4.3333330154418945,4.4791669845581055,1258800.0
1997-08-08,4.2708330154418945,4.375,4.2708330154418945,4.3333330154418945,1387800.0
1997-08-11,4.2916669845581055,4.2916669845581055,4.0833330154418945,4.2708330154418945,1561200.0
1997-08-12,4.1875,4.3854169845581055,4.1666669845581055,4.2708330154418945,969000.0
1997-08-13,4.1666669845581055,4.3125,4.1666669845581055,4.2708330154418945,1215000.0
1997-08-14,4.0416669845581055,4.1875,3.9791669845581055,4.1875,1081200.0
1997-08-15,3.8958330154418945,4.0416669845581055,3.8958330154418945,4.0416669845581055,910200.0
1997-08-18,4.0416669845581055,4.0625,3.9166669845581055,3.9166669845581055,1020000.0
1997-08-19,4.3333330154418945,4.3541669845581055,4.0833330154418945,4.0833330154418945,1814400.0
1997-08-20,4.7916669845581055,4.8125,4.2916669845581055,4.375,3441600.0
1997-08-21,4.6458330154418945,4.7916669845581055,4.5833330154418945,4.7916669845581055,2794200.0
1997-08-22,4.6458330154418945,4.6666669845581055,4.5208330154418945,4.5208330154418945,1504200.0
1997-08-25,4.6145830154418945,4.7083330154418945,4.6041669845581055,4.6458330154418945,1015800.0
1997-08-26,4.6041669845581055,4.6458330154418945,4.5625,4.5833330154418945,1359600.0
1997-08-27,4.6145830154418945,4.625,4.5833330154418945,4.625,685200.0
1997-08-28,4.6458330154418945,4.75,4.6041669845581055,4.6041669845581055,1118400.0
1997-08-29,5.0625,5.2291669845581055,4.5,4.5,9798000.0
1997-09-02,4.9375,5.0416669845581055,4.8333330154418945,5.0416669845581055,3104400.0
1997-09-03,4.9791669845581055,5.1666669845581055,4.9166669845581055,5.0416669845581055,2128200.0
1997-09-04,5.125,5.125,4.9166669845581055,4.9166669845581055,2637600.0
1997-09-05,5.125,5.1458330154418945,5.0833330154418945,5.125,783000.0
1997-09-08,5.5,5.6041669845581055,5.125,5.1458330154418945,4748400.0
1997-09-09,5.5208330154418945,5.625,5.3541669845581055,5.625,4017600.0
1997-09-10,5.5833330154418945,5.75,5.4375,5.5,1977600.0
1997-09-11,5.9479169845581055,6.0416669845581055,5.4791669845581055,5.4791669845581055,3706200.0
1997-09-12,6.0,6.15625,5.8958330154418945,5.9583330154418945,3870000.0
1997-09-15,5.8125,6.0625,5.6666669845581055,6.0416669845581055,2125200.0
1997-09-16,5.8541669845581055,6.1458330154418945,5.7708330154418945,5.7708330154418945,2851800.0
1997-09-17,6.2708330154418945,6.3541669845581055,5.7708330154418945,5.8125,4393800.0
1997-09-18,6.0416669845581055,6.1354169845581055,5.8333330154418945,6.1041669845581055,8704800.0
1997-09-19,6.2083330154418945,6.2083330154418945,5.8541669845581055,6.0416669845581055,3601200.0
1997-09-22,6.5833330154418945,6.625,6.0833330154418945,6.0833330154418945,4602600.0
1997-09-23,6.5833330154418945,6.7083330154418945,6.5208330154418945,6.6041669845581055,4855800.0
1997-09-24,6.375,6.625,6.1458330154418945,6.5625,2638200.0
1997-09-25,6.0416669845581055,6.3541669845581055,6.0,6.2291669845581055,2863800.0
1997-09-26,5.9791669845581055,6.125,5.9166669845581055,6.0833330154418945,1155600.0
1997-09-29,6.1666669845581055,6.2083330154418945,5.8541669845581055,5.9375,4366200.0
1997-09-30,6.9791669845581055,7.0729169845581055,6.7083330154418945,6.7083330154418945,10184400.0
1997-10-01,6.9375,7.0416669845581055,6.9166669845581055,7.0,2146200.0
1997-10-02,7.0,7.0,6.75,6.9583330154418945,1956000.0
1997-10-03,7.1458330154418945,7.1666669845581055,7.0,7.0208330154418945,1532400.0
1997-10-06,7.2916669845581055,7.3125,7.1666669845581055,7.1875,2142600.0
1997-10-07,7.6666669845581055,7.6875,7.25,7.2708330154418945,1869600.0
1997-10-08,7.4791669845581055,7.7083330154418945,7.2916669845581055,7.6458330154418945,1972200.0
1997-10-09,7.0416669845581055,7.3958330154418945,7.0416669845581055,7.3958330154418945,2659800.0
1997-10-10,7.1666669845581055,7.3125,6.9166669845581055,7.0416669845581055,1860000.0
1997-10-13,6.6875,7.1666669845581055,6.6770830154418945,7.1666669845581055,2467800.0
1997-10-14,6.7083330154418945,6.875,6.5625,6.6875,2890800.0
1997-10-15,6.6458330154418945,6.8333330154418945,6.5208330154418945,6.6041669845581055,1738800.0
1997-10-16,6.4583330154418945,6.6458330154418945,6.3541669845581055,6.6041669845581055,3094200.0
1997-10-17,6.3125,6.4583330154418945,6.1875,6.4583330154418945,2533200.0
1997-10-20,6.2916669845581055,6.5,5.8333330154418945,6.2916669845581055,4618200.0
1997-10-21,6.8333330154418945,6.9166669845581055,6.3541669845581055,6.5833330154418945,3507000.0
1997-10-22,6.4166669845581055,6.8541669845581055,6.3333330154418945,6.8541669845581055,1740600.0
1997-10-23,6.5208330154418945,6.7083330154418945,6.1041669845581055,6.125,2324400.0
1997-10-24,6.4895830154418945,6.6041669845581055,6.28125,6.6041669845581055,1806000.0
1997-10-27,5.9166669845581055,6.5,5.8333330154418945,6.375,1862400.0
1997-10-28,5.9375,6.1666669845581055,5.3333330154418945,5.5,3782400.0
1997-10-29,6.5416669845581055,6.5625,5.9375,5.9375,3739200.0
1997-10-30,6.3333330154418945,6.5,6.1666669845581055,6.2291669845581055,1650600.0
1997-10-31,6.3541669845581055,6.4583330154418945,6.3333330154418945,6.4375,720000.0
1997-11-03,6.5989580154418945,6.6458330154418945,6.3958330154418945,6.4166669845581055,1182600.0
1997-11-04,6.5,6.6041669845581055,6.3958330154418945,6.5625,876600.0
1997-11-05,6.4583330154418945,6.7916669845581055,6.2916669845581055,6.5208330154418945,1647600.0
1997-11-06,6.6666669845581055,6.6875,6.5,6.5416669845581055,1624200.0
1997-11-07,6.4895830154418945,6.625,6.4166669845581055,6.4583330154418945,847800.0
1997-11-10,6.0208330154418945,6.5833330154418945,6.0,6.4166669845581055,1243200.0
1997-11-11,5.8645830154418945,6.1875,5.8333330154418945,6.0625,2116200.0
1997-11-12,5.59375,5.8333330154418945,5.5208330154418945,5.5416669845581055,2481000.0
1997-11-13,5.6041669845581055,5.7708330154418945,5.4791669845581055,5.6145830154418945,1343400.0
1997-11-14,6.0104169845581055,6.1041669845581055,5.3541669845581055,5.5625,3447600.0
1997-11-17,6.2291669845581055,6.4791669845581055,6.1666669845581055,6.25,2310600.0
1997-11-18,6.1666669845581055,6.3333330154418945,6.0833330154418945,6.3333330154418945,366600.0
1997-11-19,6.3125,6.4166669845581055,6.1666669845581055,6.2083330154418945,781800.0
1997-11-20,6.4791669845581055,6.4791669845581055,6.3333330154418945,6.4583330154418945,1596600.0
1997-11-21,6.6458330154418945,6.75,6.4166669845581055,6.5625,1903800.0
1997-11-24,6.1666669845581055,6.625,6.1666669845581055,6.625,867600.0
1997-11-25,5.9270830154418945,6.3958330154418945,5.8958330154418945,6.3958330154418945,2049000.0
1997-11-26,5.8333330154418945,6.2916669845581055,5.59375,6.25,6313200.0
1997-11-28,5.8229169845581055,5.8958330154418945,5.8125,5.8958330154418945,1861800.0
1997-12-01,5.8541669845581055,5.8958330154418945,5.6875,5.8958330154418945,2507400.0
1997-12-02,5.9166669845581055,5.9791669845581055,5.8333330154418945,5.8541669845581055,3400200.0
1997-12-03,6.0833330154418945,6.125,5.9791669845581055,6.0,2998800.0
1997-12-04,6.0833330154418945,6.2708330154418945,6.0,6.2083330154418945,2277000.0
1997-12-05,6.0208330154418945,6.0416669845581055,5.875,5.90625,2743800.0
1997-12-08,6.2291669845581055,6.3958330154418945,6.0,6.0625,3488400.0
1997-12-09,6.2083330154418945,6.3958330154418945,6.1666669845581055,6.2708330154418945,1577400.0
1997-12-10,6.0,6.21875,5.9166669845581055,6.1666669845581055,1575600.0
1997-12-11,5.6666669845581055,6.0208330154418945,5.625,6.0208330154418945,2274000.0
1997-12-12,5.6041669845581055,5.9583330154418945,5.5833330154418945,5.8333330154418945,1593600.0
1997-12-15,5.4375,5.75,5.3333330154418945,5.75,2376000.0
1997-12-16,5.6458330154418945,5.7708330154418945,5.5208330154418945,5.5208330154418945,2212800.0
1997-12-17,5.7291669845581055,5.7916669845581055,5.625,5.625,2056200.0
1997-12-18,5.4166669845581055,5.7291669845581055,5.4166669845581055,5.6875,2577600.0
1997-12-19,5.4791669845581055,5.5833330154418945,5.125,5.3333330154418945,1971000.0
1997-12-22,5.5625,5.6666669845581055,5.4375,5.5208330154418945,1111800.0
1997-12-23,5.6666669845581055,5.6875,5.4583330154418945,5.6041669845581055,897000.0
1997-12-24,5.6666669845581055,5.6666669845581055,5.5416669845581055,5.6666669845581055,786600.0
1997-12-26,5.6041669845581055,5.7291669845581055,5.5416669845581055,5.6458330154418945,168000.0
1997-12-29,5.7708330154418945,5.7916669845581055,5.5625,5.5625,723600.0
1997-12-30,5.7291669845581055,5.8333330154418945,5.6666669845581055,5.8125,1896600.0
1997-12-31,5.7291669845581055,5.75,5.6458330154418945,5.7291669845581055,1065000.0
1998-01-02,5.6458330154418945,5.75,5.5,5.7291669845581055,1328400.0
1998-01-05,5.6666669845581055,5.7291669845581055,5.4583330154418945,5.6875,753000.0
1998-01-06,5.8333330154418945,5.875,5.5833330154418945,5.5833330154418945,1642200.0
1998-01-07,5.7083330154418945,6.0,5.6666669845581055,5.8333330154418945,2959800.0
1998-01-08,5.875,5.9791669845581055,5.75,5.8541669845581055,2120400.0
1998-01-09,5.9895830154418945,6.0,5.7916669845581055,5.9166669845581055,1521000.0
1998-01-12,5.8333330154418945,6.0,5.75,5.9166669845581055,1665600.0
1998-01-13,6.2291669845581055,6.2708330154418945,5.8333330154418945,5.8333330154418945,3450600.0
1998-01-14,6.5,6.5,6.0833330154418945,6.09375,5809200.0
1998-01-15,6.5416669845581055,6.7083330154418945,6.4583330154418945,6.5,2763000.0
1998-01-16,6.4583330154418945,6.6666669845581055,6.2291669845581055,6.6666669845581055,969600.0
1998-01-20,7.2083330154418945,7.2083330154418945,6.4791669845581055,6.5208330154418945,6522600.0
1998-01-21,7.0625,7.2083330154418945,6.9166669845581055,7.125,2749200.0
1998-01-22,7.0,7.0833330154418945,6.9375,6.9583330154418945,1041000.0
1998-01-23,7.0,7.0625,6.9166669845581055,7.0625,2783400.0
1998-01-26,6.8333330154418945,7.0,6.8333330154418945,7.0,655200.0
1998-01-27,6.9270830154418945,7.0,6.6666669845581055,6.8333330154418945,1043400.0
1998-01-28,7.125,7.1458330154418945,6.8854169845581055,6.9895830154418945,1122600.0
1998-01-29,7.1458330154418945,7.375,6.9375,7.0833330154418945,1966200.0
1998-01-30,6.9583330154418945,7.1041669845581055,6.8541669845581055,7.03125,2370600.0
1998-02-02,7.1875,7.4166669845581055,7.0416669845581055,7.0416669845581055,3129000.0
1998-02-03,7.0833330154418945,7.2708330154418945,7.0,7.1666669845581055,922200.0
1998-02-04,7.0833330154418945,7.2291669845581055,6.9583330154418945,7.1458330154418945,1193400.0
1998-02-05,6.9166669845581055,7.4166669845581055,6.75,7.1666669845581055,3072000.0
1998-02-06,6.9583330154418945,7.0,6.7604169845581055,6.8958330154418945,2085000.0
1998-02-09,7.2291669845581055,7.3125,6.875,6.875,2728800.0
1998-02-10,7.3125,7.3958330154418945,7.125,7.25,2327400.0
1998-02-11,7.0833330154418945,7.3125,7.0416669845581055,7.3125,2601600.0
1998-02-12,7.0833330154418945,7.1666669845581055,6.875,7.1666669845581055,1593000.0
1998-02-13,7.2916669845581055,7.4375,6.9583330154418945,6.9791669845581055,1675800.0
1998-02-17,7.25,7.5416669845581055,7.1458330154418945,7.3333330154418945,1928400.0
1998-02-18,7.4791669845581055,7.5208330154418945,7.2083330154418945,7.25,1461000.0
1998-02-19,7.4791669845581055,7.5208330154418945,7.375,7.46875,1935600.0
1998-02-20,7.4166669845581055,7.4791669845581055,7.2291669845581055,7.3958330154418945,897000.0
1998-02-23,7.25,7.4583330154418945,7.125,7.3541669845581055,881400.0
1998-02-24,6.96875,7.2708330154418945,6.75,7.1666669845581055,8014200.0
1998-02-25,7.25,7.25,6.9583330154418945,7.0,1308000.0
1998-02-26,7.3333330154418945,7.3333330154418945,7.125,7.2083330154418945,953400.0
1998-02-27,7.5625,7.7708330154418945,7.4375,7.4583330154418945,2977200.0
1998-03-02,7.1666669845581055,7.8958330154418945,7.125,7.625,7044600.0
1998-03-03,6.8541669845581055,7.2083330154418945,6.7083330154418945,7.1875,7417200.0
1998-03-04,6.5416669845581055,7.0208330154418945,6.5,6.875,4150200.0
1998-03-05,6.875,6.9583330154418945,6.7291669845581055,6.7708330154418945,3588000.0
1998-03-06,7.2083330154418945,7.2083330154418945,7.0,7.0,2011200.0
1998-03-09,7.0,7.5,6.9166669845581055,7.3541669845581055,2431200.0
1998-03-10,7.3333330154418945,7.3541669845581055,7.0208330154418945,7.0208330154418945,1425000.0
1998-03-11,7.4791669845581055,7.5625,7.2604169845581055,7.375,2331600.0
1998-03-12,7.5729169845581055,7.625,7.2916669845581055,7.5208330154418945,2396400.0
1998-03-13,7.5416669845581055,7.6666669845581055,7.3854169845581055,7.6458330154418945,1677600.0
1998-03-16,7.4166669845581055,7.6875,7.375,7.6875,1035600.0
1998-03-17,7.53125,7.625,7.3333330154418945,7.4583330154418945,1691400.0
1998-03-18,7.5833330154418945,7.5833330154418945,7.5,7.5208330154418945,639000.0
1998-03-19,7.5833330154418945,7.625,7.4791669845581055,7.4791669845581055,686400.0
1998-03-20,7.5833330154418945,7.6041669845581055,7.4791669845581055,7.4791669845581055,715800.0
1998-03-23,7.5625,7.7916669845581055,7.4895830154418945,7.6041669845581055,2710200.0
1998-03-24,7.5208330154418945,7.6666669845581055,7.375,7.4791669845581055,1986600.0
1998-03-25,7.4375,7.5625,7.3333330154418945,7.5625,613200.0
1998-03-26,7.40625,7.5,7.3333330154418945,7.4375,433800.0
1998-03-27,7.28125,7.4791669845581055,7.25,7.40625,774000.0
1998-03-30,7.1666669845581055,7.2708330154418945,7.0416669845581055,7.2291669845581055,1900200.0
1998-03-31,7.375,7.4375,7.125,7.2604169845581055,2029800.0
1998-04-01,7.4375,7.5,7.3229169845581055,7.40625,1346400.0
1998-04-02,7.5208330154418945,7.5416669845581055,7.4583330154418945,7.4583330154418945,1428600.0
1998-04-03,7.1666669845581055,7.5833330154418945,7.1041669845581055,7.5,1794600.0
1998-04-06,7.0416669845581055,7.1770830154418945,7.0208330154418945,7.1770830154418945,1037400.0
1998-04-07,6.9583330154418945,7.1666669845581055,6.875,7.0208330154418945,737400.0
1998-04-08,6.8333330154418945,6.9791669845581055,6.7916669845581055,6.8958330154418945,3070800.0
1998-04-09,6.9895830154418945,7.0208330154418945,6.7916669845581055,6.8541669845581055,2486400.0
1998-04-13,6.8229169845581055,7.0,6.7708330154418945,6.9583330154418945,1527000.0
1998-04-14,6.4791669845581055,7.1041669845581055,6.4375,7.0,8859000.0
1998-04-15,6.1875,6.6041669845581055,6.125,6.5833330154418945,7000200.0
1998-04-16,6.5208330154418945,6.5833330154418945,6.0,6.1458330154418945,4105800.0
1998-04-17,6.5833330154418945,6.6458330154418945,6.3958330154418945,6.5625,2257800.0
1998-04-20,6.125,6.7916669845581055,6.0833330154418945,6.5104169845581055,5827200.0
1998-04-21,6.0208330154418945,6.25,5.96875,6.25,4123200.0
1998-04-22,5.9791669845581055,6.0833330154418945,5.8333330154418945,6.0416669845581055,2993400.0
1998-04-23,5.8333330154418945,6.0833330154418945,5.7708330154418945,6.0416669845581055,2587800.0
1998-04-24,5.6458330154418945,5.8541669845581055,5.5625,5.8333330154418945,2745600.0
1998-04-27,5.4375,5.625,5.25,5.5625,3229200.0
1998-04-28,5.5208330154418945,5.8125,5.4583330154418945,5.5,2937600.0
1998-04-29,5.7916669845581055,5.7916669845581055,5.5833330154418945,5.6666669845581055,3153600.0
1998-04-30,6.0,6.0416669845581055,5.8333330154418945,5.9166669845581055,3118800.0
1998-05-01,6.0625,6.125,5.9791669845581055,6.0416669845581055,816600.0
1998-05-04,5.9583330154418945,6.0833330154418945,5.8333330154418945,6.0833330154418945,1470000.0
1998-05-05,5.8958330154418945,6.0208330154418945,5.8958330154418945,6.0208330154418945,1924800.0
1998-05-06,5.9479169845581055,6.0104169845581055,5.9375,5.9791669845581055,1725600.0
1998-05-07,5.6770830154418945,5.9583330154418945,5.6666669845581055,5.9375,1961400.0
1998-05-08,5.8125,5.8125,5.6666669845581055,5.6666669845581055,2740200.0
1998-05-11,5.5833330154418945,5.8020830154418945,5.5833330154418945,5.8020830154418945,1401600.0
1998-05-12,5.8125,5.8125,5.4375,5.5625,2410200.0
1998-05-13,6.0,6.1666669845581055,5.8541669845581055,5.875,2801400.0
1998-05-14,6.1875,6.2708330154418945,5.8541669845581055,6.0,2257800.0
1998-05-15,6.0416669845581055,6.2083330154418945,6.0208330154418945,6.2083330154418945,1338600.0
1998-05-18,5.7916669845581055,6.3125,5.7291669845581055,6.0625,5482800.0
1998-05-19,5.6354169845581055,5.875,5.5208330154418945,5.8125,3615600.0
1998-05-20,5.5729169845581055,5.6666669845581055,5.4791669845581055,5.6458330154418945,2040000.0
1998-05-21,5.25,5.6458330154418945,5.0,5.5625,9592200.0
1998-05-22,5.3333330154418945,5.4583330154418945,5.2083330154418945,5.2916669845581055,3157800.0
1998-05-26,5.4166669845581055,5.7083330154418945,5.375,5.6875,2610600.0
1998-05-27,5.2916669845581055,5.3333330154418945,5.0416669845581055,5.2291669845581055,2715000.0
1998-05-28,5.5833330154418945,5.6875,5.3125,5.3125,2038800.0
1998-05-29,5.25,5.6666669845581055,5.2291669845581055,5.625,2238000.0
1998-06-01,5.1458330154418945,5.2708330154418945,5.0833330154418945,5.25,1387200.0
1998-06-02,5.1041669845581055,5.2083330154418945,5.0625,5.1458330154418945,1206000.0
1998-06-03,5.1041669845581055,5.3958330154418945,5.0520830154418945,5.3333330154418945,1156800.0
1998-06-04,5.2291669845581055,5.2708330154418945,5.0625,5.0729169845581055,779400.0
1998-06-05,4.5416669845581055,5.2083330154418945,4.5,5.2083330154418945,8658000.0
1998-06-08,4.7291669845581055,4.9166669845581055,4.5416669845581055,4.625,5403600.0
1998-06-09,4.7083330154418945,4.7291669845581055,4.6458330154418945,4.7083330154418945,1392600.0
1998-06-10,4.75,4.8125,4.6875,4.7083330154418945,2773800.0
1998-06-11,4.6875,4.8125,4.6458330154418945,4.75,3079200.0
1998-06-12,4.6875,4.8125,4.6041669845581055,4.75,1503600.0
1998-06-15,4.5833330154418945,4.8229169845581055,4.5416669845581055,4.6666669845581055,865800.0
1998-06-16,4.7291669845581055,4.7291669845581055,4.5416669845581055,4.6354169845581055,1617000.0
1998-06-17,4.5416669845581055,4.7291669845581055,4.5416669845581055,4.7083330154418945,3196800.0
1998-06-18,4.375,4.5625,4.2708330154418945,4.5625,3015000.0
1998-06-19,4.2708330154418945,4.3958330154418945,4.2395830154418945,4.375,1736400.0
1998-06-22,4.1875,4.3125,4.0833330154418945,4.3125,2005200.0
1998-06-23,4.2083330154418945,4.3125,4.1875,4.2708330154418945,1773000.0
1998-06-24,4.4583330154418945,4.4583330154418945,4.1875,4.25,1272600.0
1998-06-25,4.4270830154418945,4.6041669845581055,4.3541669845581055,4.46875,2439600.0
1998-06-26,4.2916669845581055,4.4375,4.1979169845581055,4.375,1156800.0
1998-06-29,4.25,4.375,4.125,4.2291669845581055,1510800.0
1998-06-30,3.9270830154418945,4.2708330154418945,3.7708330154418945,4.2083330154418945,4008600.0
1998-07-01,3.9791669845581055,4.0625,3.9270830154418945,3.9583330154418945,1295400.0
1998-07-02,3.8229169845581055,4.0833330154418945,3.8125,4.0833330154418945,1758600.0
1998-07-06,3.9270830154418945,3.9270830154418945,3.8125,3.9166669845581055,1033200.0
1998-07-07,3.8125,3.9583330154418945,3.75,3.9375,1876200.0
1998-07-08,3.7604169845581055,3.7916669845581055,3.6458330154418945,3.75,3182400.0
1998-07-09,3.8541669845581055,3.8958330154418945,3.7604169845581055,3.7708330154418945,3853800.0
1998-07-10,3.8541669845581055,3.9375,3.75,3.8958330154418945,1591200.0
1998-07-13,3.8333330154418945,3.9583330154418945,3.75,3.8125,2679600.0
1998-07-14,4.4375,4.7083330154418945,3.9166669845581055,3.9166669845581055,15552600.0
1998-07-15,4.4375,4.5,4.375,4.4479169845581055,4277400.0
1998-07-16,4.2604169845581055,4.4375,4.0416669845581055,4.4375,2566200.0
1998-07-17,4.5416669845581055,4.5625,4.2083330154418945,4.28125,3616200.0
1998-07-20,4.3541669845581055,4.6666669845581055,4.1875,4.5625,2998200.0
1998-07-21,4.4583330154418945,4.5833330154418945,4.3958330154418945,4.4583330154418945,3103800.0
1998-07-22,4.3645830154418945,4.4583330154418945,4.2916669845581055,4.4375,1818600.0
1998-07-23,4.21875,4.4583330154418945,4.1979169845581055,4.4166669845581055,1725600.0
1998-07-24,4.1041669845581055,4.25,4.0,4.25,1727400.0
1998-07-27,3.9166669845581055,4.1041669845581055,3.7604169845581055,4.0833330154418945,2392800.0
1998-07-28,3.90625,3.9270830154418945,3.7708330154418945,3.9166669845581055,2767200.0
1998-07-29,3.9583330154418945,4.0416669845581055,3.8333330154418945,3.9166669845581055,2910600.0
1998-07-30,4.0416669845581055,4.0625,3.9375,4.0,685200.0
1998-07-31,3.9479169845581055,4.125,3.875,4.0208330154418945,1284000.0
1998-08-03,3.71875,3.9791669845581055,3.625,3.9791669845581055,3215400.0
1998-08-04,3.8854169845581055,4.1041669845581055,3.7083330154418945,3.9166669845581055,5376600.0
1998-08-05,3.90625,4.0625,3.8541669845581055,3.875,5164200.0
1998-08-06,4.0208330154418945,4.0416669845581055,3.8541669845581055,3.9583330154418945,854400.0
1998-08-07,4.3020830154418945,4.375,3.9791669845581055,4.0625,3505200.0
1998-08-10,4.2916669845581055,4.3333330154418945,4.1666669845581055,4.2708330154418945,1051200.0
1998-08-11,3.9375,4.1875,3.8958330154418945,4.1875,1843800.0
1998-08-12,3.9166669845581055,4.0416669845581055,3.8541669845581055,4.0416669845581055,1418400.0
1998-08-13,3.8125,4.0416669845581055,3.75,3.9583330154418945,3309000.0
1998-08-14,3.875,4.0625,3.8125,3.8229169845581055,1262400.0
1998-08-17,3.8333330154418945,3.9375,3.75,3.9375,1399800.0
1998-08-18,4.125,4.2083330154418945,3.8541669845581055,3.8541669845581055,2526600.0
1998-08-19,3.9166669845581055,4.2083330154418945,3.9166669845581055,4.1875,2533800.0
1998-08-20,3.9375,4.0,3.7291669845581055,4.0,889800.0
1998-08-21,3.8541669845581055,3.8541669845581055,3.7291669845581055,3.7916669845581055,2296200.0
1998-08-24,3.8333330154418945,3.875,3.7291669845581055,3.8333330154418945,545400.0
1998-08-25,3.7708330154418945,4.0416669845581055,3.75,3.8541669845581055,1890000.0
1998-08-26,3.5625,3.75,3.5,3.75,1977000.0
1998-08-27,3.5833330154418945,3.6458330154418945,3.4375,3.4791669845581055,2888400.0
1998-08-28,3.53125,3.6458330154418945,3.5,3.5625,1639200.0
1998-08-31,3.0,3.5416669845581055,2.9583330154418945,3.5208330154418945,3958800.0
1998-09-01,2.9166669845581055,3.0833330154418945,2.875,3.0,3354600.0
1998-09-02,3.34375,3.4791669845581055,3.1041669845581055,3.2083330154418945,6970200.0
1998-09-03,3.625,3.625,3.2083330154418945,3.3333330154418945,4180200.0
1998-09-04,3.6041669845581055,3.6875,3.4583330154418945,3.6458330154418945,1726800.0
1998-09-08,4.0,4.0520830154418945,3.7291669845581055,3.7708330154418945,2130000.0
1998-09-09,3.9375,4.1041669845581055,3.9375,4.0416669845581055,1288200.0
1998-09-10,3.8125,3.8541669845581055,3.5625,3.7083330154418945,1720800.0
1998-09-11,4.0833330154418945,4.125,3.8125,3.8541669845581055,3238800.0
1998-09-14,4.0208330154418945,4.2708330154418945,4.0208330154418945,4.1145830154418945,2236800.0
1998-09-15,4.25,4.3333330154418945,3.9583330154418945,4.0,1977600.0
1998-09-16,4.2916669845581055,4.3125,4.1666669845581055,4.2604169845581055,1104600.0
1998-09-17,4.125,4.2291669845581055,4.1041669845581055,4.1666669845581055,877800.0
1998-09-18,4.1875,4.2291669845581055,4.0625,4.1875,489000.0
1998-09-21,4.125,4.1666669845581055,3.9375,4.1041669845581055,915600.0
1998-09-22,4.6458330154418945,4.6666669845581055,4.1354169845581055,4.1354169845581055,4436400.0
1998-09-23,4.6458330154418945,4.9791669845581055,4.5,4.6666669845581055,3871200.0
1998-09-24,4.6145830154418945,4.8125,4.5729169845581055,4.6875,2062200.0
1998-09-25,4.625,4.71875,4.4791669845581055,4.5208330154418945,2301000.0
1998-09-28,4.1041669845581055,4.6041669845581055,4.0,4.6041669845581055,3090000.0
1998-09-29,3.875,4.1041669845581055,3.7291669845581055,4.0833330154418945,3160800.0
1998-09-30,3.9583330154418945,3.9583330154418945,3.6666669845581055,3.8333330154418945,1456200.0
1998-10-01,3.8229169845581055,3.90625,3.75,3.7916669845581055,879600.0
1998-10-02,4.0,4.0,3.625,3.8333330154418945,1791600.0
1998-10-05,3.8333330154418945,4.0833330154418945,3.7916669845581055,3.9583330154418945,2199600.0
1998-10-06,3.625,3.9375,3.6145830154418945,3.8958330154418945,1165800.0
1998-10-07,3.5208330154418945,3.7708330154418945,3.4375,3.6041669845581055,1369200.0
1998-10-08,3.2083330154418945,3.5104169845581055,3.0416669845581055,3.5,3940200.0
1998-10-09,3.375,3.4166669845581055,3.1666669845581055,3.2291669845581055,2977800.0
1998-10-12,3.7604169845581055,3.9791669845581055,3.4166669845581055,3.4166669845581055,2330400.0
1998-10-13,3.6666669845581055,3.9166669845581055,3.6666669845581055,3.7291669845581055,1105800.0
1998-10-14,3.78125,4.0416669845581055,3.5208330154418945,3.8333330154418945,4957800.0
1998-10-15,4.0,4.0416669845581055,3.8125,3.8333330154418945,2508000.0
1998-10-16,4.1145830154418945,4.2916669845581055,4.0,4.0729169845581055,2158800.0
1998-10-19,4.4583330154418945,4.4583330154418945,3.9791669845581055,4.1041669845581055,3030600.0
1998-10-20,4.375,4.8958330154418945,4.1666669845581055,4.46875,11620200.0
1998-10-21,4.4583330154418945,4.5833330154418945,4.2083330154418945,4.2291669845581055,2801400.0
1998-10-22,4.6041669845581055,4.6041669845581055,4.4166669845581055,4.5,1334400.0
1998-10-23,4.59375,4.6458330154418945,4.5,4.625,744000.0
1998-10-26,4.90625,4.9166669845581055,4.5625,4.625,1952400.0
1998-10-27,4.5208330154418945,4.9791669845581055,4.4791669845581055,4.9583330154418945,1335000.0
1998-10-28,4.4791669845581055,4.5208330154418945,4.4166669845581055,4.5208330154418945,1282800.0
1998-10-29,4.9791669845581055,5.0,4.3958330154418945,4.3958330154418945,3656400.0
1998-10-30,4.9791669845581055,5.2083330154418945,4.9479169845581055,4.9583330154418945,4935000.0
1998-11-02,5.1458330154418945,5.2708330154418945,4.9791669845581055,4.9791669845581055,2529000.0
1998-11-03,5.03125,5.1666669845581055,4.9375,5.1666669845581055,952800.0
1998-11-04,5.1666669845581055,5.25,4.9166669845581055,5.125,1718400.0
1998-11-05,5.3333330154418945,5.4166669845581055,5.1041669845581055,5.125,1500600.0
1998-11-06,5.5,5.5520830154418945,5.2083330154418945,5.25,2265600.0
1998-11-09,5.0833330154418945,5.5,5.0833330154418945,5.4791669845581055,2325000.0
1998-11-10,5.0833330154418945,5.3125,4.9791669845581055,5.1041669845581055,1357800.0
1998-11-11,5.2395830154418945,5.25,5.0625,5.125,600600.0
1998-11-12,5.2916669845581055,5.2916669845581055,5.125,5.25,591600.0
1998-11-13,5.25,5.3541669845581055,5.1666669845581055,5.25,780000.0
1998-11-16,4.9583330154418945,5.2916669845581055,4.7708330154418945,5.2916669845581055,1617000.0
1998-11-17,4.9166669845581055,5.0416669845581055,4.5625,4.875,1389000.0
1998-11-18,4.9895830154418945,5.0104169845581055,4.875,5.0104169845581055,1330200.0
1998-11-19,5.125,5.1666669845581055,4.875,5.0,942600.0
1998-11-20,5.3958330154418945,5.46875,5.0625,5.25,1677000.0
1998-11-23,5.4166669845581055,5.5416669845581055,5.3541669845581055,5.46875,1887000.0
1998-11-24,5.4583330154418945,5.4791669845581055,5.3541669845581055,5.4375,1155600.0
1998-11-25,5.5625,5.6458330154418945,5.4583330154418945,5.5,1389000.0
1998-11-27,5.5416669845581055,5.8333330154418945,5.5208330154418945,5.5833330154418945,946200.0
1998-11-30,5.6041669845581055,5.8333330154418945,5.3125,5.8125,2905800.0
1998-12-01,5.1458330154418945,5.46875,4.84375,5.2708330154418945,11610600.0
1998-12-02,5.25,5.3333330154418945,4.9166669845581055,5.0416669845581055,8884200.0
1998-12-03,5.5416669845581055,5.6875,5.2083330154418945,5.2083330154418945,6912000.0
1998-12-04,5.5208330154418945,5.5833330154418945,5.4583330154418945,5.5416669845581055,3370800.0
1998-12-07,5.6041669845581055,5.6458330154418945,5.3333330154418945,5.5208330154418945,3154800.0
1998-12-08,6.0208330154418945,6.0833330154418945,5.5625,5.625,5090400.0
1998-12-09,6.0833330154418945,6.1041669845581055,5.9166669845581055,6.0416669845581055,3603000.0
1998-12-10,6.4375,6.5,6.0625,6.1041669845581055,4602000.0
1998-12-11,7.2604169845581055,7.2604169845581055,6.3541669845581055,6.3541669845581055,12088200.0
1998-12-14,6.8958330154418945,7.1145830154418945,6.75,6.7916669845581055,5598000.0
1998-12-15,7.03125,7.1666669845581055,6.8541669845581055,6.8541669845581055,4747200.0
1998-12-16,7.5,7.625,6.9375,6.9583330154418945,5724000.0
1998-12-17,7.5208330154418945,7.7291669845581055,7.5,7.5208330154418945,5211600.0
1998-12-18,8.020833015441895,8.020833015441895,7.4166669845581055,7.5833330154418945,4896000.0
1998-12-21,7.71875,8.03125,7.625,7.9583330154418945,4709400.0
1998-12-22,7.8020830154418945,7.8541669845581055,7.6666669845581055,7.6666669845581055,1656600.0
1998-12-23,7.3541669845581055,7.7291669845581055,7.0208330154418945,7.625,8590200.0
1998-12-24,7.2708330154418945,7.34375,7.0,7.34375,985800.0
1998-12-28,7.3333330154418945,7.3541669845581055,7.1979169845581055,7.3333330154418945,1798800.0
1998-12-29,7.5833330154418945,7.6041669845581055,7.1666669845581055,7.2083330154418945,1131600.0
1998-12-30,7.6458330154418945,7.8333330154418945,7.5,7.5,1081800.0
1998-12-31,7.8333330154418945,7.8541669845581055,7.5625,7.7083330154418945,1443600.0
1999-01-04,7.7916669845581055,8.0,7.4791669845581055,7.84375,2570400.0
1999-01-05,7.375,7.8125,7.3333330154418945,7.7708330154418945,2304000.0
1999-01-06,7.0,7.4791669845581055,6.9166669845581055,7.3958330154418945,3258000.0
1999-01-07,7.125,7.4583330154418945,6.7708330154418945,7.0,3339600.0
1999-01-08,7.2708330154418945,7.5208330154418945,7.0625,7.0833330154418945,2253000.0
1999-01-11,7.1875,7.25,7.0833330154418945,7.1875,949200.0
1999-01-12,7.5,7.8333330154418945,7.3541669845581055,7.3541669845581055,4279200.0
1999-01-13,7.71875,7.8645830154418945,7.2916669845581055,7.46875,2120400.0
1999-01-14,8.041666984558105,8.375,7.6666669845581055,7.6666669845581055,4140000.0
1999-01-15,8.5,8.572916984558105,8.0625,8.0625,4648200.0
1999-01-19,8.083333015441895,8.666666984558105,7.8958330154418945,8.604166984558105,5175600.0
1999-01-20,7.9583330154418945,8.1875,7.875,8.1875,2295000.0
1999-01-21,7.8854169845581055,8.229166984558105,7.5625,8.229166984558105,6894000.0
1999-01-22,8.020833015441895,8.270833015441895,7.8229169845581055,7.8229169845581055,4309800.0
1999-01-25,7.7708330154418945,8.020833015441895,7.6666669845581055,7.9583330154418945,2476800.0
1999-01-26,7.9375,7.9583330154418945,7.6666669845581055,7.6666669845581055,2729400.0
1999-01-27,7.6041669845581055,8.104166984558105,7.5416669845581055,7.9583330154418945,2386200.0
1999-01-28,7.8333330154418945,7.8333330154418945,7.6458330154418945,7.6666669845581055,1920600.0
1999-01-29,8.416666984558105,8.416666984558105,7.8958330154418945,7.8958330154418945,2473800.0
1999-02-01,8.5,8.5,8.270833015441895,8.427083015441895,2074800.0
1999-02-02,8.3125,8.458333015441895,8.145833015441895,8.354166984558105,1214400.0
1999-02-03,7.8333330154418945,8.25,7.4791669845581055,8.166666984558105,3216600.0
1999-02-04,7.5208330154418945,8.0,7.3854169845581055,7.8333330154418945,2550600.0
1999-02-05,7.1145830154418945,7.5416669845581055,6.9791669845581055,7.5,1718400.0
1999-02-08,7.3541669845581055,7.5208330154418945,7.0,7.125,3313800.0
1999-02-09,7.2083330154418945,7.4791669845581055,7.125,7.3541669845581055,4250400.0
1999-02-10,6.9895830154418945,7.1666669845581055,6.75,7.1666669845581055,7157400.0
1999-02-11,7.1666669845581055,7.1666669845581055,6.8958330154418945,6.9791669845581055,2318400.0
1999-02-12,6.8541669845581055,7.1666669845581055,6.6041669845581055,7.1666669845581055,1447800.0
1999-02-16,6.9583330154418945,7.1458330154418945,6.8125,6.9166669845581055,1569600.0
1999-02-17,6.875,7.0416669845581055,6.7083330154418945,6.8958330154418945,3075600.0
1999-02-18,7.1614580154418945,7.2083330154418945,6.8958330154418945,7.0,2165400.0
1999-02-19,7.5416669845581055,7.7291669845581055,7.0416669845581055,7.1875,3957000.0
1999-02-22,7.6458330154418945,7.8333330154418945,7.4166669845581055,7.5416669845581055,2712000.0
1999-02-23,7.65625,7.7291669845581055,7.3541669845581055,7.7291669845581055,1221600.0
1999-02-24,7.5416669845581055,7.6875,7.5,7.6875,817800.0
1999-02-25,7.5208330154418945,7.5625,7.2916669845581055,7.5625,1350600.0
1999-02-26,7.21875,7.5208330154418945,7.1979169845581055,7.4375,1869000.0
1999-03-01,7.3958330154418945,7.4166669845581055,7.0,7.1875,1014600.0
1999-03-02,7.6666669845581055,7.6875,7.25,7.3333330154418945,1920600.0
1999-03-03,8.041666984558105,8.229166984558105,7.7916669845581055,7.8229169845581055,7197000.0
1999-03-04,8.354166984558105,8.416666984558105,8.020833015441895,8.041666984558105,3885000.0
1999-03-05,8.583333015441895,8.583333015441895,8.375,8.447916984558105,2389800.0
1999-03-08,8.75,9.041666984558105,8.333333015441895,8.447916984558105,5737800.0
1999-03-09,9.083333015441895,9.135416984558105,8.770833015441895,8.791666984558105,3280200.0
1999-03-10,9.145833015441895,9.166666984558105,8.770833015441895,9.083333015441895,5107200.0
1999-03-11,9.166666984558105,9.1875,9.010416984558105,9.145833015441895,2427000.0
1999-03-12,8.697916984558105,9.1875,8.604166984558105,9.1875,3045000.0
1999-03-15,8.25,8.760416984558105,8.1875,8.6875,1854000.0
1999-03-16,8.3125,8.520833015441895,8.166666984558105,8.4375,3584400.0
1999-03-17,8.333333015441895,8.479166984558105,8.208333015441895,8.3125,2884800.0
1999-03-18,8.166666984558105,8.333333015441895,7.9895830154418945,8.25,3918600.0
1999-03-19,7.8333330154418945,8.15625,7.6666669845581055,8.15625,3368400.0
1999-03-22,7.9791669845581055,8.020833015441895,7.7291669845581055,7.7291669845581055,795000.0
1999-03-23,8.020833015441895,8.0625,7.75,7.8541669845581055,890400.0
1999-03-24,8.166666984558105,8.166666984558105,7.9791669845581055,8.041666984558105,1495200.0
1999-03-25,8.625,8.666666984558105,8.0,8.166666984558105,2365800.0
1999-03-26,8.666666984558105,8.8125,8.375,8.572916984558105,1193400.0
1999-03-29,8.5625,8.833333015441895,8.333333015441895,8.666666984558105,1722000.0
1999-03-30,8.427083015441895,8.541666984558105,8.333333015441895,8.375,1149000.0
1999-03-31,8.5625,8.583333015441895,7.75,8.375,2635800.0
1999-04-01,8.770833015441895,8.791666984558105,8.458333015441895,8.604166984558105,1679400.0
1999-04-05,9.1875,9.229166984558105,8.729166984558105,8.75,4359000.0
1999-04-06,9.229166984558105,9.354166984558105,8.885416984558105,9.041666984558105,1599600.0
1999-04-07,8.802083015441895,9.354166984558105,8.75,9.270833015441895,2594400.0
1999-04-08,8.979166984558105,9.145833015441895,8.6875,8.854166984558105,1888800.0
1999-04-09,9.583333015441895,9.645833015441895,8.833333015441895,8.958333015441895,3282000.0
1999-04-12,9.583333015441895,9.854166984558105,9.28125,9.375,5971800.0
1999-04-13,9.4375,9.645833015441895,9.416666984558105,9.5625,1669200.0
1999-04-14,8.75,9.458333015441895,8.666666984558105,9.354166984558105,1615200.0
1999-04-15,8.3125,8.9375,8.25,8.854166984558105,1849800.0
1999-04-16,8.1875,8.354166984558105,8.041666984558105,8.260416984558105,3077400.0
1999-04-19,7.125,8.25,7.0833330154418945,8.1875,3063600.0
1999-04-20,9.083333015441895,9.1875,7.2916669845581055,7.3333330154418945,7174200.0
1999-04-21,9.510416984558105,9.833333015441895,8.854166984558105,9.020833015441895,3808800.0
1999-04-22,8.822916984558105,9.5,8.5,9.5,1642200.0
1999-04-23,8.791666984558105,8.958333015441895,8.354166984558105,8.958333015441895,1375200.0
1999-04-26,8.75,8.833333015441895,8.625,8.791666984558105,1384800.0
1999-04-27,9.208333015441895,9.479166984558105,8.666666984558105,8.75,1077600.0
1999-04-28,8.729166984558105,9.395833015441895,8.583333015441895,9.104166984558105,1331400.0
1999-04-29,8.6875,8.791666984558105,8.583333015441895,8.666666984558105,1622400.0
1999-04-30,8.458333015441895,8.833333015441895,8.166666984558105,8.71875,1602600.0
1999-05-03,9.166666984558105,9.333333015441895,8.416666984558105,8.416666984558105,2854200.0
1999-05-04,9.364583015441895,9.5,9.166666984558105,9.25,3114600.0
1999-05-05,9.4375,9.458333015441895,8.958333015441895,9.291666984558105,2153400.0
1999-05-06,9.4375,9.729166984558105,9.333333015441895,9.4375,1380000.0
1999-05-07,9.833333015441895,9.833333015441895,9.25,9.458333015441895,1562400.0
1999-05-10,9.520833015441895,10.0,9.4375,9.833333015441895,1629600.0
1999-05-11,9.5,9.572916984558105,9.25,9.541666984558105,1341600.0
1999-05-12,9.583333015441895,9.833333015441895,9.4375,9.520833015441895,774600.0
1999-05-13,10.03125,10.104166984558105,9.583333015441895,9.625,2891400.0
1999-05-14,9.916666984558105,9.9375,9.375,9.6875,2692800.0
1999-05-17,9.458333015441895,9.875,9.1875,9.833333015441895,1510800.0
1999-05-18,9.041666984558105,9.458333015441895,9.041666984558105,9.458333015441895,1997400.0
1999-05-19,9.052083015441895,9.291666984558105,8.833333015441895,9.0625,1102800.0
1999-05-20,9.166666984558105,9.489583015441895,8.958333015441895,9.083333015441895,1755000.0
1999-05-21,9.166666984558105,9.395833015441895,9.145833015441895,9.25,1039200.0
1999-05-24,8.6875,9.166666984558105,8.666666984558105,9.125,1404000.0
1999-05-25,8.583333015441895,8.78125,8.541666984558105,8.666666984558105,942600.0
1999-05-26,8.489583015441895,8.6875,8.354166984558105,8.645833015441895,1553400.0
1999-05-27,8.416666984558105,8.541666984558105,8.291666984558105,8.333333015441895,1996200.0
1999-05-28,8.40625,8.541666984558105,8.333333015441895,8.333333015441895,3943200.0
1999-06-01,9.666666984558105,10.020833015441895,8.395833015441895,8.40625,6237000.0
1999-06-02,9.03125,9.65625,8.958333015441895,9.645833015441895,3500400.0
1999-06-03,9.1875,9.541666984558105,9.114583015441895,9.114583015441895,1261200.0
1999-06-04,9.208333015441895,9.25,9.083333015441895,9.25,1735800.0
1999-06-07,9.864583015441895,9.885416984558105,9.208333015441895,9.25,2402400.0
1999-06-08,9.833333015441895,10.125,9.6875,9.864583015441895,2580000.0
1999-06-09,9.760416984558105,9.958333015441895,9.729166984558105,9.916666984558105,1275000.0
1999-06-10,9.375,9.729166984558105,9.25,9.729166984558105,1353600.0
1999-06-11,9.6875,9.916666984558105,9.458333015441895,9.458333015441895,1914600.0
1999-06-14,9.645833015441895,9.791666984558105,9.645833015441895,9.739583015441895,751800.0
1999-06-15,9.75,10.020833015441895,9.666666984558105,9.739583015441895,1070400.0
1999-06-16,10.59375,10.708333015441895,9.645833015441895,9.833333015441895,4371600.0
1999-06-17,10.854166984558105,10.895833015441895,10.416666984558105,10.479166984558105,2262600.0
1999-06-18,11.1875,11.375,10.645833015441895,10.916666984558105,1781400.0
1999-06-21,11.489583015441895,11.520833015441895,11.041666984558105,11.1875,2142000.0
1999-06-22,11.416666984558105,11.791666984558105,11.333333015441895,11.479166984558105,2013000.0
1999-06-23,11.09375,11.416666984558105,11.083333015441895,11.416666984558105,1508400.0
1999-06-24,11.104166984558105,11.166666984558105,11.0,11.0,1441800.0
1999-06-25,11.177083015441895,11.510416984558105,10.354166984558105,11.166666984558105,2361000.0
1999-06-28,11.65625,11.666666984558105,11.177083015441895,11.229166984558105,1477200.0
1999-06-29,12.583333015441895,12.645833015441895,11.791666984558105,11.875,3740400.0
1999-06-30,12.84375,13.208333015441895,12.229166984558105,12.583333015441895,4782600.0
1999-07-01,12.75,12.833333015441895,12.5625,12.770833015441895,1524000.0
1999-07-02,13.020833015441895,13.25,12.6875,12.697916984558105,1146600.0
1999-07-06,13.78125,14.395833015441895,13.104166984558105,13.166666984558105,5797800.0
1999-07-07,13.864583015441895,14.291666984558105,13.75,13.833333015441895,3846000.0
1999-07-08,13.75,13.875,13.520833015441895,13.8125,2236200.0
1999-07-09,14.020833015441895,14.333333015441895,13.666666984558105,13.854166984558105,1972200.0
1999-07-12,13.75,14.46875,13.75,14.395833015441895,4567200.0
1999-07-13,13.916666984558105,14.0,13.208333015441895,13.739583015441895,2326800.0
1999-07-14,14.552083015441895,15.166666984558105,14.0,14.135416984558105,3306000.0
1999-07-15,15.489583015441895,15.541666984558105,14.5,14.583333015441895,1943400.0
1999-07-16,16.03125,16.03125,15.229166984558105,15.416666984558105,2598600.0
1999-07-19,14.322916984558105,16.0625,14.010416984558105,16.03125,3943800.0
1999-07-20,13.729166984558105,14.072916984558105,13.458333015441895,13.833333015441895,3434400.0
1999-07-21,13.895833015441895,13.916666984558105,12.333333015441895,12.916666984558105,6254400.0
1999-07-22,13.916666984558105,14.145833015441895,13.291666984558105,13.53125,2589000.0
1999-07-23,14.708333015441895,15.083333015441895,14.208333015441895,14.333333015441895,3658800.0
1999-07-26,15.083333015441895,15.583333015441895,14.416666984558105,14.729166984558105,3646200.0
1999-07-27,16.333332061767578,16.333332061767578,15.145833015441895,15.166666984558105,2635800.0
1999-07-28,16.65625,16.895832061767578,15.75,16.229167938232422,4020600.0
1999-07-29,16.572917938232422,16.9375,16.25,16.375,2247000.0
1999-07-30,16.520832061767578,17.197917938232422,16.458332061767578,16.604167938232422,1914600.0
1999-08-02,16.666667938232422,17.0625,16.270832061767578,16.6875,2356800.0
1999-08-03,16.635417938232422,17.166667938232422,16.395832061767578,16.833332061767578,2137200.0
1999-08-04,16.583332061767578,16.791667938232422,16.166667938232422,16.6875,2036400.0
1999-08-05,16.916667938232422,17.541667938232422,16.166667938232422,16.541667938232422,1662600.0
1999-08-06,17.208332061767578,17.333332061767578,16.625,16.75,1005000.0
1999-08-09,18.645832061767578,18.875,17.489582061767578,17.666667938232422,6754200.0
1999-08-10,19.4375,19.822917938232422,18.395832061767578,18.833332061767578,8450400.0
1999-08-11,20.0625,20.104167938232422,19.333332061767578,19.791667938232422,4858200.0
1999-08-12,19.572917938232422,20.4375,19.270832061767578,19.989582061767578,3767400.0
1999-08-13,20.791667938232422,20.833332061767578,19.625,19.833332061767578,3706200.0
1999-08-16,20.583332061767578,21.052082061767578,20.3125,20.875,2232600.0
1999-08-17,19.5,20.614582061767578,19.4375,20.604167938232422,2250000.0
1999-08-18,19.989582061767578,20.125,19.125,19.572917938232422,2332800.0
1999-08-19,20.541667938232422,20.833332061767578,19.833332061767578,19.989582061767578,1903200.0
1999-08-20,21.0,21.020832061767578,20.375,20.625,2112600.0
1999-08-23,22.854167938232422,22.895832061767578,20.75,21.0,3738000.0
1999-08-24,22.59375,23.541667938232422,22.395832061767578,22.744792938232422,6796200.0
1999-08-25,22.0,22.1875,21.5,21.833332061767578,5147400.0
1999-08-26,21.625,21.958332061767578,21.416667938232422,21.65625,1710600.0
1999-08-27,21.708332061767578,22.479167938232422,21.333332061767578,21.723957061767578,1606200.0
1999-08-30,21.291667938232422,22.208332061767578,20.583332061767578,22.0,2899200.0
1999-08-31,21.177082061767578,21.614582061767578,20.0,21.291667938232422,2072400.0
1999-09-01,21.583332061767578,21.583332061767578,21.125,21.15625,1057200.0
1999-09-02,21.083332061767578,21.5,20.666667938232422,21.083332061767578,1585200.0
1999-09-03,22.083332061767578,22.25,21.4375,21.5,1272000.0
1999-09-07,22.520832061767578,22.645832061767578,22.041667938232422,22.333332061767578,1525200.0
1999-09-08,22.78125,24.25,22.25,22.4375,2389200.0
1999-09-09,20.630207061767578,23.239582061767578,17.666667938232422,22.75,30854400.0
1999-09-10,17.572917938232422,19.677082061767578,17.479167938232422,19.677082061767578,24073800.0
1999-09-13,19.9375,20.25,18.125,18.25,15994200.0
1999-09-14,18.34375,19.666667938232422,18.09375,19.541667938232422,7909800.0
1999-09-15,18.208332061767578,19.21875,17.729167938232422,18.625,7119000.0
1999-09-16,17.552082061767578,18.583332061767578,16.833332061767578,18.458332061767578,8383800.0
1999-09-17,17.927082061767578,18.25,17.395832061767578,17.708332061767578,4257000.0
1999-09-20,17.802082061767578,18.052082061767578,17.291667938232422,17.833332061767578,3178800.0
1999-09-21,17.354167938232422,18.71875,17.041667938232422,17.302082061767578,3624600.0
1999-09-22,18.041667938232422,18.041667938232422,17.072917938232422,17.5,2065200.0
1999-09-23,16.260417938232422,18.270832061767578,15.854166984558105,18.229167938232422,12201000.0
1999-09-24,15.614583015441895,16.489582061767578,14.8125,16.333332061767578,5012400.0
1999-09-27,15.8125,16.291667938232422,15.416666984558105,15.583333015441895,6297000.0
1999-09-28,15.739583015441895,16.833332061767578,15.291666984558105,15.75,3818400.0
1999-09-29,16.364582061767578,16.666667938232422,15.708333015441895,15.75,3579000.0
1999-09-30,15.671875,16.8125,15.625,16.770832061767578,5350800.0
1999-10-01,15.708333015441895,16.166667938232422,15.625,15.682291984558105,1303800.0
1999-10-04,15.760416984558105,16.010417938232422,15.0,15.083333015441895,2108400.0
1999-10-05,16.322917938232422,16.75,15.208333015441895,15.208333015441895,4805400.0
1999-10-06,17.833332061767578,18.0,16.041667938232422,16.34375,2993400.0
1999-10-07,17.604167938232422,18.333332061767578,17.333332061767578,17.895832061767578,3565200.0
1999-10-08,17.416667938232422,17.5625,16.541667938232422,17.083332061767578,6020400.0
1999-10-11,18.166667938232422,18.833332061767578,17.5,17.666667938232422,5355600.0
1999-10-12,18.041667938232422,18.427082061767578,17.90625,17.916667938232422,1915200.0
1999-10-13,17.15625,17.979167938232422,17.15625,17.75,2540400.0
1999-10-14,16.630207061767578,17.333332061767578,16.5,17.333332061767578,3229800.0
1999-10-15,15.510416984558105,16.333332061767578,15.416666984558105,16.291667938232422,4335600.0
1999-10-18,14.822916984558105,15.458333015441895,14.25,15.333333015441895,6231600.0
1999-10-19,16.322917938232422,16.9375,15.125,15.166666984558105,6118800.0
1999-10-20,17.375,17.385417938232422,16.052082061767578,16.354167938232422,4845000.0
1999-10-21,19.25,20.041667938232422,16.333332061767578,17.145832061767578,8970600.0
1999-10-22,18.354167938232422,20.895832061767578,18.0,19.083332061767578,6022800.0
1999-10-25,18.885417938232422,19.833332061767578,18.072917938232422,18.166667938232422,2150400.0
1999-10-26,18.458332061767578,19.541667938232422,18.416667938232422,19.296875,1821000.0
1999-10-27,18.291667938232422,19.072917938232422,17.791667938232422,18.604167938232422,1662000.0
1999-10-28,18.885417938232422,19.4375,18.291667938232422,18.302082061767578,4345200.0
1999-10-29,19.364582061767578,19.75,17.75,18.208332061767578,4069800.0
1999-11-01,20.25,20.25,19.0,19.302082061767578,2328600.0
1999-11-02,19.34375,20.572917938232422,19.333332061767578,20.572917938232422,3383400.0
1999-11-03,19.895832061767578,20.114582061767578,19.5625,19.75,5053200.0
1999-11-04,20.9375,21.270832061767578,20.125,20.166667938232422,4620600.0
1999-11-05,21.104167938232422,22.354167938232422,21.0,21.166667938232422,4474800.0
1999-11-08,21.666667938232422,21.979167938232422,20.84375,20.84375,2587800.0
1999-11-09,21.625,22.041667938232422,21.208332061767578,21.833332061767578,1273800.0
1999-11-10,20.666667938232422,21.84375,20.625,21.395832061767578,2040600.0
1999-11-11,20.239582061767578,21.166667938232422,19.25,21.15625,2619600.0
1999-11-12,19.770832061767578,20.25,19.416667938232422,20.192707061767578,1899600.0
1999-11-15,19.229167938232422,19.791667938232422,18.875,19.75,2409000.0
1999-11-16,20.510417938232422,20.645832061767578,19.166667938232422,19.333332061767578,2289600.0
1999-11-17,21.3125,21.583332061767578,20.166667938232422,20.416667938232422,5192400.0
1999-11-18,20.833332061767578,22.333332061767578,19.78125,21.348957061767578,9226200.0
1999-11-19,20.833332061767578,21.375,20.75,21.0,2500800.0
1999-11-22,22.416667938232422,22.416667938232422,20.8125,21.125,3871800.0
1999-11-23,22.052082061767578,23.291667938232422,21.083332061767578,22.729167938232422,3304800.0
1999-11-24,22.5625,22.833332061767578,21.833332061767578,22.166667938232422,1092600.0
1999-11-26,23.166667938232422,23.333332061767578,22.5,22.708332061767578,703800.0
1999-11-29,22.302082061767578,23.333332061767578,21.9375,23.28125,1383000.0
1999-11-30,21.125,22.0,21.083332061767578,21.854167938232422,2455800.0
1999-12-01,20.645832061767578,21.270832061767578,20.5,21.166667938232422,4876200.0
1999-12-02,20.864582061767578,21.416667938232422,20.333332061767578,20.875,2257800.0
1999-12-03,21.135417938232422,21.375,19.166667938232422,20.041667938232422,9977400.0
1999-12-06,18.916667938232422,21.0,18.75,20.958332061767578,8268000.0
1999-12-07,18.916667938232422,19.833332061767578,18.333332061767578,19.416667938232422,6771600.0
1999-12-08,19.791667938232422,19.875,18.333332061767578,18.875,6821400.0
1999-12-09,18.916667938232422,20.833332061767578,18.75,19.854167938232422,4954200.0
1999-12-10,19.8125,21.145832061767578,19.0,19.614582061767578,6177600.0
1999-12-13,21.145832061767578,21.166667938232422,19.458332061767578,19.916667938232422,2409600.0
1999-12-14,19.697917938232422,21.25,19.604167938232422,21.25,3455400.0
1999-12-15,20.416667938232422,20.916667938232422,19.625,19.666667938232422,3277200.0
1999-12-16,19.75,21.5,19.666667938232422,20.479167938232422,1884000.0
1999-12-17,20.333332061767578,20.78125,19.833332061767578,20.65625,3681000.0
1999-12-20,21.083332061767578,21.229167938232422,20.03125,20.125,2865600.0
1999-12-21,24.0625,24.8125,20.583332061767578,20.666667938232422,4609800.0
1999-12-22,28.6875,29.354167938232422,24.458332061767578,24.5,5734800.0
1999-12-23,31.770832061767578,35.0,29.166667938232422,29.166667938232422,8518800.0
1999-12-27,32.625,33.125,30.166667938232422,32.20833206176758,3137400.0
1999-12-28,32.5,33.5,31.583332061767578,32.91666793823242,1639200.0
1999-12-29,31.916667938232422,32.5,31.166667938232422,32.29166793823242,1825800.0
1999-12-30,31.322917938232422,32.14583206176758,30.666667938232422,32.04166793823242,2124900.0
1999-12-31,32.75,33.0,30.416667938232422,31.3125,1224300.0
2000-01-03,31.083332061767578,32.83333206176758,28.645832061767578,32.79166793823242,2792700.0
2000-01-04,28.979167938232422,30.916667938232422,28.583332061767578,29.875,2935500.0
2000-01-05,31.0,31.5,25.0,28.708332061767578,3390000.0
2000-01-06,32.375,32.83333206176758,29.666667938232422,30.166667938232422,2742300.0
2000-01-07,36.10416793823242,36.16666793823242,32.33333206176758,32.33333206176758,4736400.0
2000-01-10,39.83333206176758,40.29166793823242,37.66666793823242,38.33333206176758,5765400.0
2000-01-11,36.70833206176758,39.5,36.0,38.625,3385200.0
2000-01-12,35.20833206176758,36.8125,32.5,36.79166793823242,4256100.0
2000-01-13,38.70833206176758,39.25,34.83333206176758,35.375,3178500.0
2000-01-14,38.5,40.0,35.83333206176758,39.45833206176758,2877900.0
2000-01-18,35.6875,40.0,35.0,38.04166793823242,3359400.0
2000-01-19,40.33333206176758,40.70833206176758,35.33333206176758,35.6875,2685000.0
2000-01-20,40.89583206176758,41.5,32.66666793823242,38.66666793823242,15550500.0
2000-01-21,49.25,49.66666793823242,39.66666793823242,41.83333206176758,9227100.0
2000-01-24,45.77083206176758,50.54166793823242,43.66666793823242,48.0,4815300.0
2000-01-25,45.29166793823242,47.08333206176758,41.54166793823242,46.83333206176758,4178100.0
2000-01-26,47.79166793823242,49.66666793823242,44.66666793823242,44.91666793823242,3650700.0
2000-01-27,43.41666793823242,48.33333206176758,43.41666793823242,48.04166793823242,1650600.0
2000-01-28,42.75,44.1875,40.72916793823242,43.16666793823242,1899600.0
2000-01-31,42.0625,42.66666793823242,39.66666793823242,42.625,2177400.0
2000-02-01,44.3125,44.41666793823242,40.84375,42.20833206176758,1500900.0
2000-02-02,35.33333206176758,39.25,34.97916793823242,38.0,16296900.0
2000-02-03,34.375,37.16666793823242,34.16666793823242,36.0,8475600.0
2000-02-04,36.5,38.08333206176758,34.25,35.27083206176758,3219900.0
2000-02-07,38.27083206176758,38.60416793823242,36.66666793823242,37.83333206176758,3684000.0
2000-02-08,43.29166793823242,43.5,38.5,39.0625,5076900.0
2000-02-09,41.0,43.20833206176758,39.5,43.16666793823242,3266100.0
2000-02-10,39.0625,41.27083206176758,38.66666793823242,41.125,2262600.0
2000-02-11,39.60416793823242,41.0,38.25,39.10416793823242,2169600.0
2000-02-14,39.60416793823242,41.0,38.91666793823242,39.66666793823242,1397400.0
2000-02-15,38.79166793823242,39.75,37.83333206176758,39.64583206176758,1440600.0
2000-02-16,40.625,41.75,37.66666793823242,38.66666793823242,4291200.0
2000-02-17,43.875,44.33333206176758,40.91666793823242,40.95833206176758,5101800.0
2000-02-18,43.95833206176758,49.66666793823242,41.0,44.91666793823242,5254500.0
2000-02-22,41.625,44.08333206176758,40.77083206176758,43.83333206176758,2592900.0
2000-02-23,46.3125,46.66666793823242,42.0,43.35416793823242,1815300.0
2000-02-24,46.25,47.0,44.27083206176758,46.39583206176758,2410800.0
2000-02-25,45.8125,47.5,45.25,47.41666793823242,1927800.0
2000-02-28,44.5,47.66666793823242,43.41666793823242,46.66666793823242,4113900.0
2000-02-29,46.95833206176758,48.0,44.41666793823242,44.60416793823242,2574600.0
2000-03-01,48.9375,50.0,45.33333206176758,46.83333206176758,1934700.0
2000-03-02,46.35416793823242,49.95833206176758,45.58333206176758,49.95833206176758,1827000.0
2000-03-03,50.0,50.0,46.33333206176758,47.3125,2667000.0
2000-03-06,57.10416793823242,57.66666793823242,49.16666793823242,49.33333206176758,4146000.0
2000-03-07,52.85416793823242,56.83333206176758,50.75,56.75,3462300.0
2000-03-08,50.875,53.375,49.0,53.25,1746300.0
2000-03-09,47.625,52.66666793823242,47.16666793823242,52.64583206176758,1603800.0
2000-03-10,43.10416793823242,49.16666793823242,42.33333206176758,48.29166793823242,3360000.0
2000-03-13,38.58333206176758,42.9375,38.41666793823242,42.0,4317600.0
2000-03-14,35.0,39.97916793823242,31.666667938232422,39.9375,10685400.0
2000-03-15,36.1875,36.875,33.0,35.5,9727500.0
2000-03-16,39.95833206176758,41.33333206176758,36.83333206176758,36.91666793823242,8469900.0
2000-03-17,39.64583206176758,41.375,38.83333206176758,39.0,3074700.0
2000-03-20,35.5,41.33333206176758,35.16666793823242,39.79166793823242,3603000.0
2000-03-21,38.53125,39.0,29.854167938232422,35.0,10193700.0
2000-03-22,43.75,45.4375,38.45833206176758,39.5,4879500.0
2000-03-23,42.04166793823242,45.08333206176758,41.29166793823242,44.5,3172500.0
2000-03-24,39.66666793823242,43.10416793823242,38.33333206176758,42.5,2843700.0
2000-03-27,39.14583206176758,40.83333206176758,37.9375,39.5,2810700.0
2000-03-28,37.83333206176758,40.16666793823242,37.45833206176758,38.91666793823242,2055000.0
2000-03-29,32.20833206176758,38.5625,32.16666793823242,38.53645706176758,8186400.0
2000-03-30,28.916667938232422,34.25,27.25,32.375,6728400.0
2000-03-31,32.75,34.40625,29.625,30.0,4108200.0
2000-04-03,31.375,33.33333206176758,30.333332061767578,33.125,3118500.0
2000-04-04,32.16666793823242,33.20833206176758,28.0,31.166667938232422,4142400.0
2000-04-05,36.66666793823242,38.58333206176758,31.333332061767578,31.541667938232422,5295300.0
2000-04-06,35.6875,39.66666793823242,33.83333206176758,38.33333206176758,3437400.0
2000-04-07,33.77083206176758,36.33333206176758,32.41666793823242,36.33333206176758,3473700.0
2000-04-10,32.29166793823242,34.08333206176758,31.770832061767578,34.08333206176758,1719300.0
2000-04-11,29.479167938232422,31.541667938232422,28.375,31.5,3858600.0
2000-04-12,26.8125,28.0,23.083332061767578,25.791667938232422,15035700.0
2000-04-13,25.833332061767578,26.916667938232422,24.833332061767578,26.770832061767578,2982300.0
2000-04-14,24.0,25.666667938232422,22.666667938232422,25.489582061767578,4941000.0
2000-04-17,21.5625,23.5,19.833332061767578,22.375,5349000.0
2000-04-18,24.083332061767578,24.333332061767578,21.0625,22.25,4002000.0
2000-04-19,25.791667938232422,28.166667938232422,24.333332061767578,24.791667938232422,4341600.0
2000-04-20,21.041667938232422,23.25,19.833332061767578,23.145832061767578,15258300.0
2000-04-24,19.125,20.729167938232422,18.541667938232422,20.729167938232422,4710600.0
2000-04-25,19.916667938232422,20.5,19.375,19.895832061767578,5605800.0
2000-04-26,20.0625,20.541667938232422,19.375,20.322917938232422,2946600.0
2000-04-27,19.333332061767578,19.875,18.791667938232422,19.833332061767578,3364800.0
2000-04-28,21.333332061767578,22.166667938232422,19.166667938232422,20.208332061767578,5520000.0
2000-05-01,24.041667938232422,24.75,21.416667938232422,21.854167938232422,6054600.0
2000-05-02,22.3125,24.0,22.25,24.0,3667800.0
2000-05-03,21.645832061767578,22.333332061767578,20.375,22.333332061767578,2141700.0
2000-05-04,23.875,24.333332061767578,21.75,21.833332061767578,2370300.0
2000-05-05,25.0625,26.416667938232422,23.916667938232422,23.958332061767578,2933100.0
2000-05-08,24.895832061767578,25.125,23.375,25.125,2059500.0
2000-05-09,24.354167938232422,24.9375,23.5,24.9375,2266800.0
2000-05-10,24.104167938232422,24.833332061767578,23.0,24.0,1229400.0
2000-05-11,24.541667938232422,26.0,24.375,25.0625,1290300.0
2000-05-12,26.166667938232422,26.666667938232422,25.0,25.645832061767578,2158800.0
2000-05-15,25.041667938232422,26.1875,24.333332061767578,26.177082061767578,1659300.0
2000-05-16,24.979167938232422,25.854167938232422,24.3125,25.5,2035200.0
2000-05-17,23.875,24.583332061767578,23.583332061767578,24.166667938232422,2463000.0
2000-05-18,23.916667938232422,24.916667938232422,23.583332061767578,24.0,2700300.0
2000-05-19,23.291667938232422,23.958332061767578,22.666667938232422,23.75,2467200.0
2000-05-22,20.645832061767578,23.270832061767578,20.416667938232422,23.208332061767578,3324300.0
2000-05-23,21.041667938232422,22.333332061767578,20.625,20.75,4089600.0
2000-05-24,21.3125,21.333332061767578,19.208332061767578,20.833332061767578,2506500.0
2000-05-25,20.0,22.604167938232422,20.0,21.708332061767578,2850600.0
2000-05-26,21.041667938232422,21.395832061767578,19.0,20.395832061767578,1104300.0
2000-05-30,21.791667938232422,21.875,20.354167938232422,21.177082061767578,2584200.0
2000-05-31,21.270832061767578,21.895832061767578,20.458332061767578,21.708332061767578,2706900.0
2000-06-01,25.041667938232422,25.729167938232422,21.895832061767578,22.0,4093800.0
2000-06-02,28.8125,29.0,25.645832061767578,26.0,4477500.0
2000-06-05,29.583332061767578,31.395832061767578,27.958332061767578,28.125,3616500.0
2000-06-06,32.0625,32.33333206176758,30.229167938232422,31.0,5550300.0
2000-06-07,31.708332061767578,32.16666793823242,30.041667938232422,32.14583206176758,2778000.0
2000-06-08,31.125,31.8125,30.75,31.791667938232422,969600.0
2000-06-09,33.41666793823242,33.95833206176758,30.875,31.479167938232422,2730600.0
2000-06-12,31.645832061767578,33.3125,31.125,33.3125,1502100.0
2000-06-13,34.47916793823242,35.39583206176758,30.958332061767578,31.166667938232422,3666300.0
2000-06-14,32.52083206176758,34.35416793823242,31.583332061767578,34.33333206176758,3642900.0
2000-06-15,32.625,33.54166793823242,31.875,32.875,13121700.0
2000-06-16,34.85416793823242,35.0,32.22916793823242,32.41666793823242,4965600.0
2000-06-19,40.08333206176758,40.125,34.66666793823242,35.625,7587000.0
2000-06-20,38.97916793823242,40.16666793823242,38.0,39.875,5620800.0
2000-06-21,40.875,42.22916793823242,38.29166793823242,38.45833206176758,4610400.0
2000-06-22,36.16666793823242,40.95833206176758,36.16666793823242,40.95833206176758,4328700.0
2000-06-23,37.83333206176758,38.29166793823242,36.0,37.0,3357300.0
2000-06-26,39.3125,39.35416793823242,35.91666793823242,37.9375,5159100.0
2000-06-27,38.4375,39.16666793823242,38.0,38.5,3249900.0
2000-06-28,42.20833206176758,42.20833206176758,37.79166793823242,38.4375,3868200.0
2000-06-29,41.35416793823242,42.875,39.83333206176758,41.64583206176758,3800700.0
2000-06-30,39.10416793823242,41.33333206176758,36.625,41.33333206176758,9203700.0
2000-07-03,39.66666793823242,40.22916793823242,38.66666793823242,39.0625,674400.0
2000-07-05,43.41666793823242,43.91666793823242,38.5,39.91666793823242,5149800.0
2000-07-06,44.375,44.41666793823242,41.625,43.9375,4831500.0
2000-07-07,43.375,44.375,42.41666793823242,44.375,2049900.0
2000-07-10,43.16666793823242,43.83333206176758,42.25,43.33333206176758,2201700.0
2000-07-11,43.6875,44.875,42.75,42.75,4359000.0
2000-07-12,41.66666793823242,44.47916793823242,40.79166793823242,44.22916793823242,2088600.0
2000-07-13,38.125,41.45833206176758,38.0,41.45833206176758,4128900.0
2000-07-14,39.33333206176758,41.02083206176758,37.39583206176758,38.33333206176758,2640600.0
2000-07-17,42.27083206176758,43.22916793823242,39.5,40.89583206176758,5261400.0
2000-07-18,41.41666793823242,43.79166793823242,40.66666793823242,41.95833206176758,2338500.0
2000-07-19,39.83333206176758,43.33333206176758,39.33333206176758,41.60416793823242,2792400.0
2000-07-20,40.04166793823242,42.25,40.0,40.16666793823242,2096700.0
2000-07-21,39.77083206176758,41.375,39.04166793823242,39.875,1581000.0
2000-07-24,39.375,42.66666793823242,37.91666793823242,40.35416793823242,2169900.0
2000-07-25,38.47916793823242,39.75,37.33333206176758,39.31770706176758,2028300.0
2000-07-26,41.85416793823242,42.61979293823242,36.75,38.40625,3715500.0
2000-07-27,42.52083206176758,42.8125,39.58333206176758,41.0,3320400.0
2000-07-28,38.66666793823242,42.66666793823242,38.10416793823242,42.66666793823242,4848600.0
2000-07-31,40.9375,41.5,38.0,39.3125,2719500.0
2000-08-01,42.91666793823242,43.33333206176758,41.25,41.27083206176758,3551100.0
2000-08-02,44.8125,45.16666793823242,41.875,42.6875,5143500.0
2000-08-03,45.29166793823242,46.10416793823242,42.16666793823242,43.08333206176758,2631300.0
2000-08-04,45.66666793823242,47.14583206176758,43.66666793823242,45.83333206176758,1377300.0
2000-08-07,47.58333206176758,47.625,45.60416793823242,45.95833206176758,2368200.0
2000-08-08,45.375,47.64583206176758,44.83333206176758,47.39583206176758,1636800.0
2000-08-09,45.0,46.5625,44.41666793823242,45.85416793823242,935100.0
2000-08-10,46.79166793823242,47.0,43.0,45.25,1851000.0
2000-08-11,45.33333206176758,46.41666793823242,43.54166793823242,46.39583206176758,2750700.0
2000-08-14,44.27083206176758,46.25,43.66666793823242,45.6875,1806600.0
2000-08-15,43.05729293823242,44.5,43.0,43.9375,1161900.0
2000-08-16,41.91666793823242,44.04166793823242,41.33333206176758,44.0,2292300.0
2000-08-17,43.85416793823242,44.3125,41.58333206176758,41.875,2052600.0
2000-08-18,43.97916793823242,45.25,43.41666793823242,44.375,1485600.0
2000-08-21,43.41666793823242,44.02083206176758,42.83333206176758,44.0,841500.0
2000-08-22,42.45833206176758,44.41666793823242,42.41666793823242,43.75,1790400.0
2000-08-23,42.52083206176758,43.25,42.16666793823242,42.33333206176758,1795500.0
2000-08-24,45.45833206176758,45.58333206176758,42.5,42.70833206176758,2037600.0
2000-08-25,46.45833206176758,47.14583206176758,45.0,45.03125,2696100.0
2000-08-28,46.58333206176758,47.33333206176758,45.66666793823242,46.41666793823242,2308800.0
2000-08-29,45.95833206176758,46.828125,45.08854293823242,46.29166793823242,1726800.0
2000-08-30,45.3125,46.04166793823242,44.89583206176758,45.83333206176758,1517400.0
2000-08-31,46.54166793823242,47.5625,44.70833206176758,45.45833206176758,1907400.0
2000-09-01,50.3125,50.33333206176758,46.70833206176758,47.39583206176758,3680100.0
2000-09-05,46.52083206176758,50.02083206176758,46.35416793823242,50.0,2111400.0
2000-09-06,44.58333206176758,47.16666793823242,43.75,47.14583206176758,2542800.0
2000-09-07,47.0,47.29166793823242,44.02083206176758,44.83333206176758,1712100.0
2000-09-08,48.97916793823242,49.66666793823242,45.16666793823242,46.75,2824500.0
2000-09-11,45.83333206176758,48.91666793823242,45.35416793823242,48.85416793823242,3266700.0
2000-09-12,45.33333206176758,47.29166793823242,45.0,46.02083206176758,1716900.0
2000-09-13,45.91666793823242,46.29166793823242,45.08854293823242,45.33333206176758,1527300.0
2000-09-14,47.25,48.8125,46.58333206176758,47.125,1838100.0
2000-09-15,48.79166793823242,49.33333206176758,47.91666793823242,47.9375,2378700.0
2000-09-18,46.4375,48.83333206176758,45.89583206176758,48.3125,1659000.0
2000-09-19,48.89583206176758,49.09375,45.77083206176758,46.83333206176758,2614200.0
2000-09-20,51.0625,51.39583206176758,47.58333206176758,49.14583206176758,3108900.0
2000-09-21,55.75,56.20833206176758,49.83854293823242,50.33333206176758,3796800.0
2000-09-22,56.8125,56.91666793823242,53.45833206176758,54.0,3575100.0
2000-09-25,56.08333206176758,59.125,55.64583206176758,56.625,3619200.0
2000-09-26,56.75,57.20833206176758,54.66666793823242,56.5,3518100.0
2000-09-27,57.3125,58.35416793823242,55.20833206176758,56.5625,2949300.0
2000-09-28,58.52083206176758,60.04166793823242,56.95833206176758,57.41666793823242,2863800.0
2000-09-29,58.453125,59.08333206176758,56.89583206176758,58.66666793823242,1738800.0
2000-10-02,52.33333206176758,58.77083206176758,51.72916793823242,58.75,4101900.0
2000-10-03,53.02083206176758,56.375,50.75,52.5625,4274100.0
2000-10-04,53.6875,55.16666793823242,51.66666793823242,52.25,1709400.0
2000-10-05,53.75,55.16666793823242,52.83333206176758,53.54166793823242,2041200.0
2000-10-06,53.70833206176758,55.54166793823242,51.91666793823242,54.41666793823242,1654800.0
2000-10-09,54.91666793823242,55.125,51.20833206176758,53.64583206176758,2649900.0
2000-10-10,56.33333206176758,58.5,54.45833206176758,54.83333206176758,4115400.0
2000-10-11,54.75520706176758,57.58333206176758,52.33333206176758,57.52083206176758,4712400.0
2000-10-12,53.29166793823242,57.0,52.6875,55.66666793823242,4526400.0
2000-10-13,54.16666793823242,54.625,51.75,53.02083206176758,3147900.0
2000-10-16,55.875,57.75,53.75,54.0625,2850600.0
2000-10-17,60.6875,61.89583206176758,56.33333206176758,56.5,7329900.0
2000-10-18,62.625,65.375,57.66666793823242,58.86458206176758,6116100.0
2000-10-19,62.875,63.3125,59.04166793823242,61.97916793823242,5436600.0
2000-10-20,63.41666793823242,65.33333587646484,62.14583206176758,62.70833206176758,3651000.0
2000-10-23,65.63021087646484,67.0,64.64583587646484,64.75,5017200.0
2000-10-24,66.91666412353516,67.39583587646484,64.04166412353516,65.08333587646484,5764800.0
2000-10-25,62.33333206176758,67.33333587646484,62.16666793823242,66.33333587646484,5685600.0
2000-10-26,63.39583206176758,64.625,59.33333206176758,64.08333587646484,3934500.0
2000-10-27,61.625,64.04166412353516,60.33333206176758,63.66666793823242,2532000.0
2000-10-30,61.58333206176758,62.625,58.95833206176758,61.875,2773500.0
2000-10-31,65.375,65.4375,60.875,61.66666793823242,3495000.0
2000-11-01,68.70833587646484,69.16666412353516,63.41666793823242,65.32291412353516,4222200.0
2000-11-02,72.6875,73.16666412353516,69.125,69.88021087646484,5688000.0
2000-11-03,71.25,73.83333587646484,70.75,73.41666412353516,3266400.0
2000-11-06,69.6875,70.66666412353516,67.125,70.66666412353516,3878100.0
2000-11-07,70.04166412353516,70.58333587646484,68.66666412353516,70.08333587646484,2451600.0
2000-11-08,73.41666412353516,74.0,70.66666412353516,71.375,3610500.0
2000-11-09,69.8125,73.25,65.33333587646484,71.625,5649900.0
2000-11-10,66.5625,69.85416412353516,66.171875,68.33333587646484,2011200.0
2000-11-13,56.5,64.83333587646484,55.54166793823242,64.16666412353516,9887700.0
2000-11-14,56.95833206176758,58.91666793823242,54.54166793823242,56.0,7041300.0
2000-11-15,60.60416793823242,61.45833206176758,56.66666793823242,57.0,5768700.0
2000-11-16,58.47916793823242,61.66666793823242,58.20833206176758,59.70833206176758,8548200.0
2000-11-17,56.83333206176758,60.16666793823242,54.5,58.33333206176758,7331400.0
2000-11-20,50.8125,56.83333206176758,50.375,55.125,8979900.0
2000-11-21,53.8125,54.72916793823242,50.75,52.42708206176758,6277500.0
2000-11-22,56.0625,56.66666793823242,51.16666793823242,52.66666793823242,4686900.0
2000-11-24,56.5,59.20833206176758,56.5,57.16666793823242,2169300.0
2000-11-27,64.85416412353516,65.04166412353516,60.125,60.41666793823242,7424100.0
2000-11-28,62.875,64.83333587646484,61.83333206176758,63.66666793823242,4701600.0
2000-11-29,61.91666793823242,65.33333587646484,60.41666793823242,62.66666793823242,4498800.0
2000-11-30,58.02083206176758,63.54166793823242,57.79166793823242,61.4375,5879400.0
2000-12-01,59.66666793823242,62.83333206176758,57.33333206176758,59.02083206176758,5493900.0
2000-12-04,57.79166793823242,61.33333206176758,56.3125,61.33333206176758,6322200.0
2000-12-05,62.95833206176758,63.33333206176758,58.66666793823242,59.27083206176758,4697400.0
2000-12-06,66.16666412353516,67.75,62.97916793823242,62.97916793823242,5383800.0
2000-12-07,67.6875,68.20833587646484,64.54166412353516,66.0,2970000.0
2000-12-08,71.10416412353516,72.75,68.875,69.41666412353516,6378600.0
2000-12-11,72.66666412353516,74.72916412353516,69.66666412353516,72.60416412353516,5640000.0
2000-12-12,69.16666412353516,75.25,68.66666412353516,72.91666412353516,6350100.0
2000-12-13,67.79166412353516,71.0,64.8125,70.04166412353516,4326300.0
2000-12-14,69.39583587646484,71.10416412353516,66.0,66.33333587646484,3975000.0
2000-12-15,69.8125,70.41666412353516,65.0,70.10416412353516,14466600.0
2000-12-18,75.08333587646484,75.16146087646484,69.79166412353516,71.375,6544800.0
2000-12-19,66.79166412353516,77.64583587646484,65.33333587646484,74.54166412353516,11128800.0
2000-12-20,61.35416793823242,64.66666412353516,61.0,64.125,8911200.0
2000-12-21,62.39583206176758,64.4375,57.95833206176758,61.66666793823242,6119700.0
2000-12-22,65.3125,65.95833587646484,62.66666793823242,64.1875,3704700.0
2000-12-26,67.45833587646484,69.0,64.625,64.625,4161300.0
2000-12-27,66.64583587646484,67.91666412353516,64.85416412353516,66.35416412353516,2869800.0
2000-12-28,65.58333587646484,67.91666412353516,62.58333206176758,65.47916412353516,4030500.0
2000-12-29,63.1875,68.375,63.08333206176758,65.52083587646484,5163000.0
2001-01-02,59.25,63.66666793823242,58.02083206176758,63.08333206176758,5691300.0
2001-01-03,62.10416793823242,63.0,52.5,58.85416793823242,12440700.0
2001-01-04,55.33333206176758,61.72916793823242,53.29166793823242,60.27083206176758,8531700.0
2001-01-05,51.6875,55.91666793823242,50.58333206176758,55.39583206176758,7761900.0
2001-01-08,49.72916793823242,51.0,45.33333206176758,50.8125,11867100.0
2001-01-09,47.83333206176758,51.0,46.5,50.72916793823242,8837400.0
2001-01-10,52.70833206176758,54.10416793823242,47.16666793823242,47.41666793823242,9818700.0
2001-01-11,55.0,56.58333206176758,51.625,53.41666793823242,6415500.0
2001-01-12,56.20833206176758,59.08333206176758,54.16666793823242,55.72916793823242,8835000.0
2001-01-16,57.33333206176758,58.125,54.77083206176758,55.8125,3551100.0
2001-01-17,54.4375,58.66666793823242,52.828125,58.0,6144300.0
2001-01-18,56.875,59.0,53.125,55.375,3473300.0
2001-01-19,56.890625,61.75,56.1875,61.6875,3840900.0
2001-01-22,60.125,62.3125,57.25,59.625,3578100.0
2001-01-23,63.125,63.9375,59.6875,60.75,3419300.0
2001-01-24,64.0625,65.6875,63.0,63.6875,4861400.0
2001-01-25,61.765625,63.5625,60.0625,63.0625,1780900.0
2001-01-26,63.3125,64.875,59.6875,60.0,1765300.0
2001-01-29,66.8125,66.9375,62.375,64.1875,3500300.0
2001-01-30,62.625,67.5625,62.1875,67.125,3605800.0
2001-01-31,58.8125,63.875,58.125,63.4375,2834200.0
2001-02-01,57.0625,58.8125,56.375,58.75,2225200.0
2001-02-02,57.234375,59.6875,56.5,59.5,4011200.0
2001-02-05,57.5,58.75,55.015625,55.9375,2038000.0
2001-02-06,59.0,60.625,57.75,58.1875,2211000.0
2001-02-07,58.125,60.6875,57.625,58.0625,2785700.0
2001-02-08,59.5,60.5,58.375,58.5,1752000.0
2001-02-09,59.3125,60.125,58.4375,58.6875,1738100.0
2001-02-12,61.75,63.25,58.875,59.3125,2534600.0
2001-02-13,59.625,63.0,59.0,62.484375,2271200.0
2001-02-14,60.4375,61.0,56.125,60.125,2076200.0
2001-02-15,59.5,61.75,58.75,60.1875,2471400.0
2001-02-16,55.0,58.125,55.0,56.875,3736300.0
2001-02-20,55.5,57.125,54.0,56.125,2817200.0
2001-02-21,53.25,57.5,52.125,55.0,2341600.0
2001-02-22,52.5625,54.125,50.0625,53.578125,2879100.0
2001-02-23,54.0,55.0,51.25,51.875,3342400.0
2001-02-26,58.0,59.125,55.1875,55.203125,3717000.0
2001-02-27,54.4375,59.1875,54.0625,58.6875,2097200.0
2001-02-28,56.375,57.5,53.0,55.46875,1715100.0
2001-03-01,54.546875,56.5,51.625,55.5,2400300.0
2001-03-02,54.3125,57.25,52.75,52.8125,2695200.0
2001-03-05,54.9375,55.9375,52.75,54.3125,2225700.0
2001-03-06,57.0,59.375,56.1875,56.1875,4673600.0
2001-03-07,56.0625,57.0,55.25,56.6875,2094400.0
2001-03-08,55.625,56.375,54.375,54.5,2330500.0
2001-03-09,51.125,57.125,51.0625,53.9375,2267800.0
2001-03-12,45.6875,52.0,45.625,49.4375,3138700.0
2001-03-13,48.0,50.125,44.625,46.6875,3577200.0
2001-03-14,51.125,54.0,46.0,46.0,5110000.0
2001-03-15,50.9375,54.75,50.75,52.5,2543700.0
2001-03-16,48.125,51.9375,48.0,50.75,4464400.0
2001-03-19,52.5,52.625,47.5625,49.0,3102700.0
2001-03-20,49.125,54.0,48.75,53.0625,2531300.0
2001-03-21,42.0625,49.625,41.75,49.25,5447800.0
2001-03-22,38.5625,41.6875,32.625,41.5,12179800.0
2001-03-23,39.6875,41.4375,37.125,38.9375,6289000.0
2001-03-26,39.0625,41.75,38.375,40.6875,4419600.0
2001-03-27,38.4375,39.5,36.875,39.4375,5041000.0
2001-03-28,39.375,40.75,35.75,37.5625,3207000.0
2001-03-29,41.0,42.6875,38.25,39.5,4758700.0
2001-03-30,40.0,41.75,39.375,41.75,3399300.0
2001-04-02,38.6875,41.125,38.25,39.25,4249100.0
2001-04-03,35.6875,38.375,33.5,37.875,5892600.0
2001-04-04,35.75,37.1875,33.625,35.625,4858700.0
2001-04-05,42.125,42.328125,36.75,38.0,4594600.0
2001-04-06,41.375,45.375,39.3125,40.5,4386100.0
2001-04-09,43.38999938964844,44.959999084472656,42.130001068115234,42.599998474121094,2602000.0
2001-04-10,47.310001373291016,48.13999938964844,44.20000076293945,44.540000915527344,3008600.0
2001-04-11,45.369998931884766,49.20000076293945,42.25,48.599998474121094,4121600.0
2001-04-12,49.22999954223633,49.25,44.5,44.970001220703125,2716900.0
2001-04-16,48.779998779296875,52.0,48.0,49.7599983215332,3711200.0
2001-04-17,50.5099983215332,52.529998779296875,47.5,48.0,4784800.0
2001-04-18,54.650001525878906,57.060001373291016,51.099998474121094,53.29999923706055,6274300.0
2001-04-19,52.13999938964844,54.65999984741211,51.439998626708984,54.099998474121094,4603100.0
2001-04-20,48.27000045776367,49.810001373291016,45.52000045776367,45.52000045776367,9117000.0
2001-04-23,44.880001068115234,47.790000915527344,44.79999923706055,47.59000015258789,3139900.0
2001-04-24,43.09000015258789,45.13999938964844,42.68000030517578,45.13999938964844,3230200.0
2001-04-25,46.060001373291016,46.54999923706055,42.939998626708984,43.84000015258789,2857600.0
2001-04-26,45.099998474121094,47.790000915527344,43.63999938964844,46.56999969482422,2624800.0
2001-04-27,48.029998779296875,48.439998626708984,46.209999084472656,46.290000915527344,2222900.0
2001-04-30,49.20000076293945,51.150001525878906,48.650001525878906,49.45000076293945,4564000.0
2001-05-01,47.5099983215332,50.04999923706055,46.439998626708984,50.0,4129000.0
2001-05-02,46.540000915527344,47.599998474121094,44.86000061035156,47.29999923706055,3085700.0
2001-05-03,45.099998474121094,46.0,44.45000076293945,45.70000076293945,2703900.0
2001-05-04,51.939998626708984,53.25,42.900001525878906,44.04999923706055,8696200.0
2001-05-07,52.959999084472656,54.150001525878906,50.70000076293945,52.04999923706055,4115900.0
2001-05-08,55.02000045776367,55.599998474121094,51.75,53.720001220703125,3471400.0
2001-05-09,54.189998626708984,55.959999084472656,53.25,53.65999984741211,2020600.0
2001-05-10,52.810001373291016,55.25,52.20000076293945,55.15999984741211,2339400.0
2001-05-11,52.0,54.88999938964844,50.70000076293945,54.66999816894531,3812000.0
2001-05-14,50.63999938964844,53.4900016784668,50.099998474121094,53.349998474121094,2306700.0
2001-05-15,49.810001373291016,51.560001373291016,49.33000183105469,50.36000061035156,3089000.0
2001-05-16,53.18000030517578,54.04999923706055,48.650001525878906,49.0099983215332,4023500.0
2001-05-17,55.099998474121094,55.5,52.650001525878906,53.0,3952400.0
2001-05-18,57.04999923706055,58.459999084472656,54.83000183105469,55.40999984741211,3832100.0
2001-05-21,62.45000076293945,62.5,57.849998474121094,58.04999923706055,4952000.0
2001-05-22,60.20000076293945,62.70000076293945,59.70000076293945,62.689998626708984,3686300.0
2001-05-23,57.16999816894531,59.790000915527344,56.5099983215332,59.790000915527344,2351000.0
2001-05-24,60.41999816894531,60.5,56.849998474121094,57.45000076293945,3089200.0
2001-05-25,60.529998779296875,60.900001525878906,58.619998931884766,59.7599983215332,1592500.0
2001-05-29,60.41999816894531,62.400001525878906,59.20000076293945,60.900001525878906,1999200.0
2001-05-30,59.849998474121094,61.599998474121094,58.29999923706055,59.0,3448500.0
2001-05-31,61.599998474121094,63.349998474121094,60.45000076293945,61.9900016784668,3621000.0
2001-06-01,65.38999938964844,65.44000244140625,61.72999954223633,62.36000061035156,2547200.0
2001-06-04,68.95999908447266,69.19999694824219,65.44000244140625,66.5199966430664,4186300.0
2001-06-05,74.56999969482422,75.0,70.0,70.2699966430664,7059300.0
2001-06-06,70.95999908447266,74.08999633789062,69.73999786376953,74.05000305175781,5827800.0
2001-06-07,72.95999908447266,73.86000061035156,69.80999755859375,70.48999786376953,2946400.0
2001-06-08,71.66000366210938,73.06999969482422,71.19999694824219,72.63999938964844,2087400.0
2001-06-11,68.94000244140625,71.69999694824219,67.69999694824219,71.66999816894531,3342300.0
2001-06-12,67.97000122070312,69.19999694824219,65.05000305175781,65.94000244140625,3668200.0
2001-06-13,68.5,71.0,67.31999969482422,68.29000091552734,4869400.0
2001-06-14,70.3499984741211,70.97000122070312,66.4000015258789,67.6500015258789,3672300.0
2001-06-15,73.0,73.0999984741211,67.8499984741211,69.38999938964844,4069600.0
2001-06-18,71.47000122070312,74.91000366210938,70.30999755859375,73.51000213623047,3201500.0
2001-06-19,70.0,74.29000091552734,67.62999725341797,72.76000213623047,3253200.0
2001-06-20,70.83999633789062,73.5,68.81999969482422,69.98999786376953,4899600.0
2001-06-21,68.61000061035156,70.81999969482422,67.33999633789062,70.81999969482422,4439200.0
2001-06-22,66.7300033569336,68.51000213623047,65.0,68.51000213623047,3208300.0
2001-06-25,65.08999633789062,67.05999755859375,63.25,67.05999755859375,3346500.0
2001-06-26,62.84000015258789,65.5,62.5,64.0,2999200.0
2001-06-27,64.37999725341797,65.12999725341797,61.20000076293945,62.79999923706055,5949900.0
2001-06-28,64.9800033569336,68.7699966430664,63.5,64.27999877929688,4875900.0
2001-06-29,67.69000244140625,69.0,63.13999938964844,64.7699966430664,4874100.0
2001-07-02,65.75,68.0999984741211,64.22000122070312,67.95999908447266,3348900.0
2001-07-03,68.02999877929688,69.5999984741211,67.54000091552734,68.08999633789062,2802300.0
2001-07-05,63.599998474121094,68.58999633789062,63.59000015258789,68.08999633789062,3319400.0
2001-07-06,61.77000045776367,63.380001068115234,59.79999923706055,63.369998931884766,4072900.0
2001-07-09,63.779998779296875,64.13999938964844,61.91999816894531,61.91999816894531,2469100.0
2001-07-10,61.29999923706055,64.56999969482422,61.0,64.36000061035156,3986300.0
2001-07-11,61.47999954223633,62.529998779296875,59.119998931884766,60.790000915527344,4905300.0
2001-07-12,52.15999984741211,54.0,49.5,51.630001068115234,17803100.0
2001-07-13,54.77000045776367,56.470001220703125,52.220001220703125,52.220001220703125,4189100.0
2001-07-16,49.9900016784668,54.709999084472656,49.599998474121094,54.599998474121094,4076800.0
2001-07-17,52.150001525878906,52.189998626708984,50.06999969482422,50.400001525878906,3478200.0
2001-07-18,52.77000045776367,54.06999969482422,51.5,51.939998626708984,2673200.0
2001-07-19,51.599998474121094,54.22999954223633,50.77000045776367,53.5,2743600.0
2001-07-20,52.97999954223633,53.61000061035156,51.09000015258789,51.849998474121094,2962000.0
2001-07-23,55.040000915527344,58.04999923706055,54.90999984741211,56.119998931884766,3615800.0
2001-07-24,53.959999084472656,55.45000076293945,53.650001525878906,55.02000045776367,3311200.0
2001-07-25,52.93000030517578,54.900001525878906,52.900001525878906,54.099998474121094,3484900.0
2001-07-26,55.119998931884766,57.0,53.41999816894531,53.43000030517578,2673900.0
2001-07-27,56.900001525878906,58.25,55.7400016784668,55.75,2249600.0
2001-07-30,55.790000915527344,57.400001525878906,54.939998626708984,56.5099983215332,1298900.0
2001-07-31,53.97999954223633,57.380001068115234,53.7599983215332,56.13999938964844,2346700.0
2001-08-01,51.04999923706055,55.20000076293945,50.900001525878906,54.61000061035156,4310100.0
2001-08-02,49.689998626708984,53.25,49.0,52.900001525878906,4471200.0
2001-08-03,50.40999984741211,51.5,48.68000030517578,50.650001525878906,3544600.0
2001-08-06,49.34000015258789,51.33000183105469,48.95000076293945,50.79999923706055,2389400.0
2001-08-07,47.959999084472656,49.900001525878906,47.119998931884766,49.66999816894531,3043400.0
2001-08-08,47.13999938964844,48.9900016784668,47.13999938964844,48.099998474121094,4060000.0
2001-08-09,48.290000915527344,48.61000061035156,46.04999923706055,47.16999816894531,2971400.0
2001-08-10,48.619998931884766,50.459999084472656,48.2400016784668,49.91999816894531,4428700.0
2001-08-13,50.77000045776367,50.9900016784668,47.689998626708984,48.68000030517578,2255300.0
2001-08-14,52.2400016784668,52.59000015258789,50.63999938964844,50.720001220703125,2583800.0
2001-08-15,50.81999969482422,53.0,49.95000076293945,52.54999923706055,3032300.0
2001-08-16,51.529998779296875,51.72999954223633,48.70000076293945,49.9900016784668,2179400.0
2001-08-17,50.310001373291016,52.290000915527344,50.04999923706055,51.099998474121094,1651800.0
2001-08-20,49.93000030517578,51.650001525878906,48.79999923706055,50.38999938964844,1439400.0
2001-08-21,50.11000061035156,52.66999816894531,50.02000045776367,50.099998474121094,1856100.0
2001-08-22,52.88999938964844,53.349998474121094,49.11000061035156,50.58000183105469,2851100.0
2001-08-23,57.369998931884766,58.150001525878906,53.0099983215332,53.0099983215332,10206800.0
2001-08-24,60.91999816894531,60.95000076293945,57.939998626708984,58.04999923706055,5001200.0
2001-08-27,60.34000015258789,62.33000183105469,60.16999816894531,60.81999969482422,3022400.0
2001-08-28,59.90999984741211,60.650001525878906,58.61000061035156,60.63999938964844,2839000.0
2001-08-29,60.040000915527344,61.689998626708984,59.06999969482422,60.25,2902600.0
2001-08-30,60.41999816894531,61.400001525878906,59.4900016784668,59.4900016784668,2786700.0
2001-08-31,59.27000045776367,60.959999084472656,58.58000183105469,60.22999954223633,2327100.0
2001-09-04,59.27000045776367,62.4900016784668,59.130001068115234,59.630001068115234,3628000.0
2001-09-05,58.560001373291016,60.70000076293945,57.68000030517578,59.310001373291016,3649400.0
2001-09-06,56.70000076293945,59.709999084472656,56.310001373291016,58.560001373291016,3469400.0
2001-09-07,57.61000061035156,57.900001525878906,55.02000045776367,57.08000183105469,3538800.0
2001-09-10,56.150001525878906,60.20000076293945,54.66999816894531,57.79999923706055,8436600.0
2001-09-17,53.939998626708984,58.040000915527344,53.209999084472656,54.0,6109700.0
2001-09-18,50.310001373291016,54.70000076293945,49.849998474121094,54.529998779296875,3427200.0
2001-09-19,49.810001373291016,51.5,46.75,51.22999954223633,5972400.0
2001-09-20,50.09000015258789,52.5,48.349998474121094,48.400001525878906,4305600.0
2001-09-21,46.58000183105469,49.4900016784668,45.88999938964844,47.13999938964844,5953100.0
2001-09-24,45.34000015258789,49.5,44.779998779296875,47.95000076293945,4294000.0
2001-09-25,46.060001373291016,47.90999984741211,44.810001373291016,44.900001525878906,4060800.0
2001-09-26,46.36000061035156,47.86000061035156,45.70000076293945,46.790000915527344,3190300.0
2001-09-27,51.27000045776367,51.29999923706055,45.70000076293945,46.63999938964844,3521500.0
2001-09-28,49.56999969482422,52.970001220703125,49.150001525878906,52.20000076293945,4259100.0
2001-10-01,51.599998474121094,52.099998474121094,47.06999969482422,48.5,3804000.0
2001-10-02,51.619998931884766,52.099998474121094,49.369998931884766,51.880001068115234,2969700.0
2001-10-03,53.7400016784668,55.099998474121094,50.75,50.900001525878906,3296200.0
2001-10-04,51.470001220703125,55.40999984741211,51.349998474121094,53.720001220703125,5371600.0
2001-10-05,50.619998931884766,52.38999938964844,49.25,51.2599983215332,2632700.0
2001-10-08,48.81999969482422,50.970001220703125,48.150001525878906,50.2400016784668,2010900.0
2001-10-09,50.33000183105469,51.59000015258789,48.560001373291016,49.150001525878906,2725100.0
2001-10-10,50.06999969482422,50.61000061035156,48.47999954223633,49.41999816894531,8581300.0
2001-10-11,52.970001220703125,56.5099983215332,52.22999954223633,54.29999923706055,8527900.0
2001-10-12,52.93000030517578,53.650001525878906,50.61000061035156,52.900001525878906,3764000.0
2001-10-15,53.4900016784668,54.54999923706055,52.5,52.70000076293945,1960200.0
2001-10-16,53.939998626708984,55.150001525878906,53.650001525878906,53.95000076293945,2028500.0
2001-10-17,51.90999984741211,55.5,51.75,55.459999084472656,2205200.0
2001-10-18,53.38999938964844,53.400001525878906,50.70000076293945,52.0,2248500.0
2001-10-19,55.0,55.439998626708984,52.400001525878906,53.5,3049200.0
2001-10-22,57.22999954223633,58.08000183105469,54.95000076293945,54.95000076293945,2748500.0
2001-10-23,57.119998931884766,57.7599983215332,55.970001220703125,57.5099983215332,2839700.0
2001-10-24,57.04999923706055,58.97999954223633,56.38999938964844,56.79999923706055,2181800.0
2001-10-25,59.86000061035156,60.09000015258789,55.5,56.4900016784668,2770900.0
2001-10-26,60.54999923706055,61.58000183105469,59.400001525878906,59.88999938964844,2490700.0
2001-10-29,56.88999938964844,60.380001068115234,56.84000015258789,60.369998931884766,2452200.0
2001-10-30,59.209999084472656,59.45000076293945,55.400001525878906,56.25,3466700.0
2001-10-31,59.97999954223633,61.25,59.0,59.4900016784668,4204600.0
2001-11-01,61.20000076293945,61.22999954223633,58.5,60.08000183105469,2172300.0
2001-11-02,61.20000076293945,63.22999954223633,60.869998931884766,61.29999923706055,2745900.0
2001-11-05,63.91999816894531,64.66000366210938,62.16999816894531,62.33000183105469,3349900.0
2001-11-06,65.51000213623047,66.23999786376953,63.439998626708984,64.0,3931500.0
2001-11-07,64.83000183105469,67.2699966430664,64.5,65.61000061035156,3353900.0
2001-11-08,63.11000061035156,66.3499984741211,63.0,65.0,3151800.0
2001-11-09,62.709999084472656,63.5,60.9900016784668,63.20000076293945,2076300.0
2001-11-12,64.25,64.5,60.040000915527344,62.70000076293945,2223000.0
2001-11-13,67.5999984741211,67.5999984741211,65.4000015258789,66.05000305175781,3607200.0
2001-11-14,67.18000030517578,68.83000183105469,66.25,68.37000274658203,2206600.0
2001-11-15,67.33000183105469,68.7300033569336,66.68000030517578,67.02999877929688,1825800.0
2001-11-16,67.61000061035156,68.37999725341797,66.31999969482422,67.26000213623047,1506500.0
2001-11-19,70.54000091552734,70.58000183105469,67.3499984741211,67.86000061035156,3080500.0
2001-11-20,67.47000122070312,70.81999969482422,67.0,70.0,2731200.0
2001-11-21,66.97000122070312,67.75,66.06999969482422,67.48999786376953,3047200.0
2001-11-23,67.0,67.30000305175781,66.23999786376953,66.66000366210938,1036100.0
2001-11-26,70.30999755859375,70.37000274658203,66.66000366210938,67.19000244140625,3402800.0
2001-11-27,69.66999816894531,70.47000122070312,68.33000183105469,70.04000091552734,2716500.0
2001-11-28,67.2300033569336,69.4000015258789,66.69999694824219,69.30000305175781,3676400.0
2001-11-29,69.20999908447266,69.2699966430664,66.1500015258789,67.0,3395400.0
2001-11-30,70.30000305175781,70.68000030517578,68.62000274658203,68.75,3333200.0
2001-12-03,69.26000213623047,71.19000244140625,68.94000244140625,69.75,3136600.0
2001-12-04,69.43000030517578,69.5,66.55000305175781,69.25,3594500.0
2001-12-05,70.76000213623047,72.01000213623047,70.0,70.75,3695800.0
2001-12-06,71.1500015258789,73.31999969482422,70.73999786376953,70.98999786376953,2517300.0
2001-12-07,68.75,71.25,68.43000030517578,71.16999816894531,2903300.0
2001-12-10,64.80999755859375,68.93000030517578,64.80999755859375,68.58999633789062,5033500.0
2001-12-11,67.75,68.63999938964844,64.80000305175781,65.45999908447266,4672700.0
2001-12-12,67.29000091552734,68.22000122070312,64.94999694824219,68.08000183105469,4253000.0
2001-12-13,67.41000366210938,68.87999725341797,66.33999633789062,66.91999816894531,2787100.0
2001-12-14,67.69999694824219,68.75,63.66999816894531,67.16999816894531,7026100.0
2001-12-17,70.98999786376953,71.41999816894531,67.51000213623047,67.5199966430664,4052800.0
2001-12-18,71.16000366210938,72.38999938964844,70.47000122070312,70.69999694824219,2424100.0
2001-12-19,69.94000244140625,72.5999984741211,69.5,70.77999877929688,3413400.0
2001-12-20,67.5999984741211,70.66000366210938,67.58000183105469,70.08000183105469,2516600.0
2001-12-21,68.27999877929688,69.37999725341797,67.25,67.5999984741211,2869100.0
2001-12-24,69.56999969482422,70.04000091552734,68.27999877929688,68.66000366210938,786800.0
2001-12-26,70.43000030517578,71.38999938964844,69.44000244140625,69.94999694824219,1112000.0
2001-12-27,70.25,71.19999694824219,69.0999984741211,70.55999755859375,1259800.0
2001-12-28,72.2300033569336,72.51000213623047,70.13999938964844,70.1500015258789,1893000.0
2001-12-31,68.93000030517578,72.20999908447266,68.91999816894531,72.20999908447266,1989500.0
2002-01-02,68.1500015258789,69.9800033569336,67.27999877929688,68.94999694824219,4295700.0
2002-01-03,63.939998626708984,68.0,63.709999084472656,67.80999755859375,7838600.0
2002-01-04,64.7699966430664,65.83999633789062,61.25,64.0,8976500.0
2002-01-07,62.310001373291016,65.4800033569336,62.290000915527344,65.08999633789062,4623700.0
2002-01-08,64.26000213623047,64.36000061035156,62.90999984741211,63.189998626708984,7158900.0
2002-01-09,63.209999084472656,65.5,62.900001525878906,65.31999969482422,4151400.0
2002-01-10,64.91999816894531,65.31999969482422,62.099998474121094,63.38999938964844,3534600.0
2002-01-11,65.88999938964844,66.68000030517578,64.80999755859375,65.4000015258789,2657100.0
2002-01-14,64.05000305175781,66.69999694824219,64.04000091552734,66.0,2578500.0
2002-01-15,63.599998474121094,64.7300033569336,63.0,63.900001525878906,2756900.0
2002-01-16,62.40999984741211,65.0,62.380001068115234,63.4900016784668,3177000.0
2002-01-17,62.06999969482422,63.619998931884766,59.20000076293945,63.41999816894531,5079600.0
2002-01-18,60.630001068115234,63.099998474121094,59.40999984741211,61.65999984741211,4097600.0
2002-01-22,61.7400016784668,63.4900016784668,60.68000030517578,61.290000915527344,3894700.0
2002-01-23,65.05999755859375,65.13999938964844,61.779998779296875,62.65999984741211,4241200.0
2002-01-24,64.2300033569336,65.44999694824219,62.52000045776367,64.80999755859375,4422000.0
2002-01-25,63.4900016784668,65.33000183105469,62.97999954223633,64.18000030517578,2129700.0
2002-01-28,61.560001373291016,64.25,61.04999923706055,63.79999923706055,2053100.0
2002-01-29,59.5099983215332,62.560001373291016,59.15999984741211,61.9900016784668,3951000.0
2002-01-30,57.849998474121094,57.97999954223633,55.20000076293945,56.70000076293945,9049900.0
2002-01-31,59.459999084472656,60.54999923706055,57.2400016784668,58.20000076293945,4063400.0
2002-02-01,58.939998626708984,62.13999938964844,58.650001525878906,59.97999954223633,4056700.0
2002-02-04,55.4900016784668,58.29999923706055,55.02000045776367,58.29999923706055,3756700.0
2002-02-05,55.400001525878906,57.36000061035156,54.59000015258789,55.31999969482422,4457500.0
2002-02-06,53.29999923706055,56.099998474121094,53.11000061035156,56.09000015258789,3657900.0
2002-02-07,51.95000076293945,53.72999954223633,50.08000183105469,53.11000061035156,6537800.0
2002-02-08,57.38999938964844,57.5099983215332,52.150001525878906,52.15999984741211,4198300.0
2002-02-11,56.58000183105469,57.79999923706055,55.79999923706055,57.09000015258789,4077700.0
2002-02-12,59.79999923706055,60.349998474121094,57.099998474121094,57.939998626708984,5612900.0
2002-02-13,59.380001068115234,62.130001068115234,59.06999969482422,61.0,4235400.0
2002-02-14,57.83000183105469,60.72999954223633,57.75,59.54999923706055,2821100.0
2002-02-15,58.9900016784668,60.279998779296875,57.16999816894531,58.099998474121094,2564200.0
2002-02-19,56.0099983215332,58.5,56.0099983215332,58.459999084472656,2351100.0
2002-02-20,62.099998474121094,62.099998474121094,59.720001220703125,60.7400016784668,8544300.0
2002-02-21,60.91999816894531,63.599998474121094,60.380001068115234,62.0,4800200.0
2002-02-22,62.060001373291016,62.790000915527344,59.7400016784668,61.040000915527344,3105300.0
2002-02-25,63.060001373291016,63.599998474121094,60.290000915527344,62.119998931884766,3583400.0
2002-02-26,64.12000274658203,64.69000244140625,63.2599983215332,63.36000061035156,3624900.0
2002-02-27,63.41999816894531,65.58000183105469,63.40999984741211,65.4000015258789,3230800.0
2002-02-28,62.81999969482422,65.4000015258789,62.77000045776367,64.45999908447266,3304800.0
2002-03-01,65.23999786376953,65.55000305175781,61.099998474121094,62.58000183105469,3479200.0
2002-03-04,67.55999755859375,67.87000274658203,66.0,66.05000305175781,3006400.0
2002-03-05,65.7300033569336,68.5,65.6500015258789,67.44000244140625,3504400.0
2002-03-06,68.97000122070312,69.37000274658203,66.02999877929688,66.19999694824219,3665400.0
2002-03-07,67.44000244140625,69.55000305175781,67.33000183105469,68.6500015258789,2220000.0
2002-03-08,67.58999633789062,69.0999984741211,67.16999816894531,67.69000244140625,2696200.0
2002-03-11,66.16000366210938,67.83000183105469,66.16000366210938,67.5999984741211,3077500.0
2002-03-12,66.37999725341797,67.4800033569336,65.05999755859375,65.8499984741211,2118000.0
2002-03-13,69.30999755859375,69.94999694824219,68.33000183105469,68.4000015258789,4668100.0
2002-03-14,68.22000122070312,69.58000183105469,67.16000366210938,68.9000015258789,2799700.0
2002-03-15,69.93000030517578,70.0,68.05999755859375,68.20999908447266,2797200.0
2002-03-18,70.95999908447266,71.12999725341797,68.86000061035156,69.69000244140625,4333800.0
2002-03-19,70.33999633789062,71.4000015258789,69.54000091552734,70.76000213623047,1910100.0
2002-03-20,67.62000274658203,70.38999938964844,67.58000183105469,69.80000305175781,2649800.0
2002-03-21,70.18000030517578,70.7300033569336,66.75,67.88999938964844,3249500.0
2002-03-22,69.19999694824219,70.87999725341797,69.18000030517578,69.79000091552734,2035600.0
2002-03-25,67.1500015258789,69.43000030517578,66.51000213623047,69.19999694824219,3207100.0
2002-03-26,67.98999786376953,68.8499984741211,67.02999877929688,67.18000030517578,3102800.0
2002-03-27,67.7300033569336,69.08000183105469,67.19999694824219,67.5,2618600.0
2002-03-28,64.30000305175781,68.0,64.08999633789062,67.94000244140625,5280300.0
2002-04-01,65.55000305175781,65.80999755859375,63.380001068115234,64.37000274658203,3682700.0
2002-04-02,64.77999877929688,66.83999633789062,64.0999984741211,65.25,4217200.0
2002-04-03,63.189998626708984,65.68000030517578,61.91999816894531,65.25,4606400.0
2002-04-04,60.93000030517578,64.37000274658203,60.560001373291016,63.150001525878906,5481000.0
2002-04-05,60.040000915527344,61.790000915527344,58.189998626708984,61.38999938964844,8174100.0
2002-04-08,59.779998779296875,60.93000030517578,58.25,59.400001525878906,4944200.0
2002-04-09,57.939998626708984,60.38999938964844,57.66999816894531,60.0,3590400.0
2002-04-10,61.70000076293945,62.470001220703125,59.2400016784668,60.11000061035156,8881200.0
2002-04-11,59.369998931884766,62.47999954223633,59.279998779296875,61.720001220703125,4823000.0
2002-04-12,60.18000030517578,60.5,58.22999954223633,59.959999084472656,3645800.0
2002-04-15,61.650001525878906,61.880001068115234,59.060001373291016,60.439998626708984,2825300.0
2002-04-16,61.52000045776367,62.650001525878906,60.77000045776367,61.95000076293945,3052300.0
2002-04-17,61.0,61.849998474121094,60.650001525878906,61.79999923706055,2191100.0
2002-04-18,64.0,64.37000274658203,60.66999816894531,60.97999954223633,3310700.0
2002-04-19,62.72999954223633,64.70999908447266,62.08000183105469,64.66000366210938,3087000.0
2002-04-22,62.83000183105469,63.15999984741211,61.2599983215332,62.5099983215332,3011500.0
2002-04-23,61.150001525878906,62.959999084472656,60.869998931884766,62.709999084472656,3049600.0
2002-04-24,58.33000183105469,60.099998474121094,58.16999816894531,59.869998931884766,12542400.0
2002-04-25,56.72999954223633,58.33000183105469,55.75,58.279998779296875,4678800.0
2002-04-26,54.650001525878906,57.02000045776367,54.5,57.0,5433100.0
2002-04-29,52.52000045776367,54.88999938964844,51.790000915527344,54.560001373291016,5625100.0
2002-04-30,54.95000076293945,55.27000045776367,51.13999938964844,52.5,8395600.0
2002-05-01,54.25,54.880001068115234,53.13999938964844,54.869998931884766,4088500.0
2002-05-02,52.5099983215332,55.209999084472656,52.29999923706055,53.45000076293945,3716700.0
2002-05-03,50.869998931884766,52.630001068115234,48.20000076293945,52.0,7724600.0
2002-05-06,47.5,50.849998474121094,47.15999984741211,50.79999923706055,5726000.0
2002-05-07,47.56999969482422,49.5,46.380001068115234,48.150001525878906,5617500.0
2002-05-08,52.04999923706055,52.099998474121094,49.0,49.70000076293945,6059400.0
2002-05-09,49.11000061035156,52.689998626708984,49.029998779296875,51.779998779296875,3845100.0
2002-05-10,45.9900016784668,49.38999938964844,45.02000045776367,49.38999938964844,8209300.0
2002-05-13,44.599998474121094,47.630001068115234,44.34000015258789,46.5,7130800.0
2002-05-14,45.95000076293945,46.75,41.20000076293945,46.63999938964844,14860000.0
2002-05-15,47.619998931884766,49.099998474121094,45.310001373291016,45.86000061035156,7875500.0
2002-05-16,45.61000061035156,47.95000076293945,45.5,47.439998626708984,4177900.0
2002-05-17,47.93000030517578,48.18000030517578,45.77000045776367,45.880001068115234,4801600.0
2002-05-20,45.209999084472656,48.060001373291016,45.04999923706055,47.7599983215332,3759600.0
2002-05-21,42.209999084472656,46.13999938964844,42.209999084472656,46.0099983215332,6036100.0
2002-05-22,43.689998626708984,43.81999969482422,42.060001373291016,42.439998626708984,4143600.0
2002-05-23,47.29999923706055,47.599998474121094,42.56999969482422,44.470001220703125,5203800.0
2002-05-24,44.439998626708984,47.38999938964844,44.0,46.099998474121094,5213200.0
2002-05-28,45.25,45.9900016784668,43.060001373291016,44.650001525878906,3823200.0
2002-05-29,43.650001525878906,45.93000030517578,43.45000076293945,44.779998779296875,3385200.0
2002-05-30,44.400001525878906,44.540000915527344,42.58000183105469,43.75,3224400.0
2002-05-31,42.88999938964844,45.18000030517578,42.599998474121094,44.70000076293945,3400600.0
2002-06-03,39.7599983215332,42.849998474121094,39.59000015258789,42.849998474121094,4885000.0
2002-06-04,38.099998474121094,40.27000045776367,37.56999969482422,39.70000076293945,7715000.0
2002-06-05,38.900001525878906,39.7400016784668,38.119998931884766,38.75,5445400.0
2002-06-06,37.5,39.150001525878906,36.310001373291016,38.7599983215332,7610300.0
2002-06-07,38.2400016784668,39.060001373291016,35.09000015258789,35.70000076293945,6726600.0
2002-06-10,38.369998931884766,38.93000030517578,37.650001525878906,38.439998626708984,5005400.0
2002-06-11,32.029998779296875,35.29999923706055,31.450000762939453,34.689998626708984,21053000.0
2002-06-12,31.84000015258789,32.099998474121094,30.75,31.90999984741211,9105900.0
2002-06-13,33.0,33.529998779296875,31.360000610351562,32.04999923706055,6853800.0
2002-06-14,35.130001068115234,35.619998931884766,31.450000762939453,32.310001373291016,7265600.0
2002-06-17,37.66999816894531,38.220001220703125,35.81999969482422,35.849998474121094,5545400.0
2002-06-18,36.27000045776367,37.970001220703125,36.25,37.70000076293945,3983900.0
2002-06-19,35.95000076293945,38.18000030517578,35.84000015258789,36.5,5917400.0
2002-06-20,33.97999954223633,36.34000015258789,33.61000061035156,35.400001525878906,4842000.0
2002-06-21,32.61000061035156,35.11000061035156,32.599998474121094,33.900001525878906,5070000.0
2002-06-24,34.459999084472656,35.54999923706055,32.5,32.52000045776367,6091600.0
2002-06-25,33.86000061035156,35.849998474121094,33.599998474121094,34.959999084472656,4751500.0
2002-06-26,35.90999984741211,36.20000076293945,32.40999984741211,32.970001220703125,6446000.0
2002-06-27,36.29999923706055,36.91999816894531,35.5099983215332,36.470001220703125,4745600.0
2002-06-28,35.45000076293945,37.25,35.0,36.5099983215332,3750500.0
2002-07-01,32.599998474121094,34.849998474121094,32.18000030517578,34.0099983215332,4954400.0
2002-07-02,31.600000381469727,33.65999984741211,20.760000228881836,31.899999618530273,13752000.0
2002-07-03,33.45000076293945,33.720001220703125,31.059999465942383,31.489999771118164,5041700.0
2002-07-05,34.970001220703125,35.220001220703125,34.040000915527344,34.04999923706055,1477900.0
2002-07-08,34.56999969482422,36.189998626708984,34.54999923706055,34.939998626708984,3527800.0
2002-07-09,32.810001373291016,35.08000183105469,32.720001220703125,34.939998626708984,3345900.0
2002-07-10,30.149999618530273,32.70000076293945,29.90999984741211,32.38999938964844,5310500.0
2002-07-11,33.93000030517578,34.529998779296875,31.100000381469727,32.279998779296875,8937900.0
2002-07-12,36.2599983215332,37.25,34.20000076293945,34.599998474121094,8311600.0
2002-07-15,36.959999084472656,37.11000061035156,34.7400016784668,35.95000076293945,5486200.0
2002-07-16,38.90999984741211,40.4900016784668,35.9900016784668,36.0,7975500.0
2002-07-17,41.560001373291016,42.5,39.75,40.560001373291016,9943100.0
2002-07-18,40.72999954223633,41.900001525878906,39.20000076293945,41.900001525878906,6495100.0
2002-07-19,38.779998779296875,40.31999969482422,38.11000061035156,40.31999969482422,5409100.0
2002-07-22,38.20000076293945,40.0,36.36000061035156,38.7599983215332,5580900.0
2002-07-23,37.59000015258789,39.11000061035156,37.2599983215332,38.29999923706055,5945700.0
2002-07-24,39.9900016784668,40.060001373291016,35.75,37.349998474121094,6598100.0
2002-07-25,40.560001373291016,42.29999923706055,39.560001373291016,40.630001068115234,6927500.0
2002-07-26,39.5,40.599998474121094,38.20000076293945,40.400001525878906,4779300.0
2002-07-29,42.290000915527344,42.650001525878906,40.22999954223633,40.279998779296875,5399700.0
2002-07-30,44.0,45.349998474121094,41.5,42.0,6512600.0
2002-07-31,44.59000015258789,45.29999923706055,43.0,43.560001373291016,5265500.0
2002-08-01,42.66999816894531,44.310001373291016,42.65999984741211,44.29999923706055,3737700.0
2002-08-02,41.75,44.09000015258789,41.22999954223633,42.400001525878906,4617100.0
2002-08-05,40.349998474121094,43.0099983215332,40.0099983215332,41.70000076293945,4198600.0
2002-08-06,41.630001068115234,42.31999969482422,40.349998474121094,40.459999084472656,4742500.0
2002-08-07,42.61000061035156,42.95000076293945,41.0,42.349998474121094,4056400.0
2002-08-08,44.849998474121094,45.709999084472656,42.45000076293945,42.61000061035156,6040900.0
2002-08-09,45.869998931884766,47.400001525878906,44.11000061035156,44.349998474121094,5149400.0
2002-08-12,46.279998779296875,47.0099983215332,44.880001068115234,45.43000030517578,2688400.0
2002-08-13,43.88999938964844,46.400001525878906,43.779998779296875,46.27000045776367,5056300.0
2002-08-14,45.7599983215332,45.779998779296875,42.5099983215332,43.790000915527344,5031800.0
2002-08-15,45.84000015258789,46.97999954223633,44.34000015258789,45.97999954223633,4830100.0
2002-08-16,45.29999923706055,46.25,44.7400016784668,45.5,2614900.0
2002-08-19,44.33000183105469,45.209999084472656,43.66999816894531,45.099998474121094,3524300.0
2002-08-20,43.709999084472656,44.869998931884766,43.5099983215332,43.83000183105469,3306700.0
2002-08-21,45.130001068115234,45.150001525878906,43.779998779296875,44.20000076293945,2812300.0
2002-08-22,46.77000045776367,47.66999816894531,44.209999084472656,44.9900016784668,3857200.0
2002-08-23,43.27000045776367,46.459999084472656,43.25,46.459999084472656,5196700.0
2002-08-26,42.08000183105469,43.18000030517578,40.84000015258789,43.16999816894531,5863700.0
2002-08-27,41.29999923706055,42.900001525878906,41.04999923706055,42.43000030517578,4316600.0
2002-08-28,41.40999984741211,42.04999923706055,40.709999084472656,40.83000183105469,3738400.0
2002-08-29,41.83000183105469,42.45000076293945,40.41999816894531,41.13999938964844,4055300.0
2002-08-30,40.18000030517578,41.779998779296875,40.06999969482422,41.5,2913500.0
2002-09-03,38.9900016784668,40.040000915527344,38.599998474121094,40.040000915527344,5783000.0
2002-09-04,40.869998931884766,41.310001373291016,38.47999954223633,39.0099983215332,3729900.0
2002-09-05,39.099998474121094,40.189998626708984,38.84000015258789,39.5099983215332,5144100.0
2002-09-06,40.709999084472656,41.720001220703125,39.900001525878906,39.900001525878906,3600700.0
2002-09-09,42.099998474121094,42.7599983215332,40.029998779296875,40.439998626708984,3600200.0
2002-09-10,43.33000183105469,43.689998626708984,41.599998474121094,41.75,4262800.0
2002-09-11,43.63999938964844,44.97999954223633,43.25,43.5,2889100.0
2002-09-12,41.790000915527344,43.5,41.689998626708984,43.29999923706055,3217400.0
2002-09-13,43.630001068115234,43.900001525878906,41.31999969482422,41.40999984741211,4301300.0
2002-09-16,43.70000076293945,44.060001373291016,42.599998474121094,43.15999984741211,2681200.0
2002-09-17,44.029998779296875,44.79999923706055,43.25,44.25,4539000.0
2002-09-18,44.2400016784668,44.939998626708984,43.25,43.79999923706055,3673500.0
2002-09-19,41.29999923706055,43.790000915527344,38.84000015258789,43.790000915527344,9578700.0
2002-09-20,40.029998779296875,40.45000076293945,37.790000915527344,39.5,10847000.0
2002-09-23,38.400001525878906,39.880001068115234,37.5,39.83000183105469,5535700.0
2002-09-24,39.650001525878906,40.18000030517578,37.650001525878906,38.0099983215332,5335400.0
2002-09-25,42.34000015258789,42.34000015258789,40.15999984741211,40.41999816894531,6278000.0
2002-09-26,42.4900016784668,42.849998474121094,40.77000045776367,42.400001525878906,6173100.0
2002-09-27,42.220001220703125,44.34000015258789,41.79999923706055,42.20000076293945,7311400.0
2002-09-30,41.52000045776367,42.7400016784668,40.33000183105469,41.54999923706055,6735700.0
2002-10-01,41.65999984741211,41.939998626708984,39.0,41.810001373291016,10080500.0
2002-10-02,40.709999084472656,42.2400016784668,40.2400016784668,41.63999938964844,6547300.0
2002-10-03,39.29999923706055,41.5,39.150001525878906,40.77000045776367,4451400.0
2002-10-04,36.400001525878906,39.470001220703125,36.20000076293945,39.43000030517578,8587900.0
2002-10-07,37.54999923706055,38.400001525878906,36.15999984741211,36.209999084472656,4856200.0
2002-10-08,37.599998474121094,38.45000076293945,36.59000015258789,37.77000045776367,4773000.0
2002-10-09,36.41999816894531,37.810001373291016,35.369998931884766,37.52000045776367,7288200.0
2002-10-10,38.599998474121094,39.08000183105469,36.56999969482422,37.900001525878906,7152400.0
2002-10-11,38.66999816894531,39.900001525878906,38.31999969482422,39.029998779296875,4570200.0
2002-10-14,39.209999084472656,39.95000076293945,38.52000045776367,38.619998931884766,3776500.0
2002-10-15,41.459999084472656,41.709999084472656,40.59000015258789,40.61000061035156,6267900.0
2002-10-16,40.41999816894531,42.400001525878906,40.0,41.130001068115234,5244800.0
2002-10-17,43.72999954223633,43.849998474121094,40.90999984741211,41.4900016784668,6474900.0
2002-10-18,43.41999816894531,44.540000915527344,43.09000015258789,43.29999923706055,4520900.0
2002-10-21,46.130001068115234,46.130001068115234,43.209999084472656,43.349998474121094,5868500.0
2002-10-22,44.2400016784668,45.9900016784668,43.90999984741211,45.45000076293945,5037900.0
2002-10-23,44.400001525878906,44.689998626708984,43.119998931884766,44.349998474121094,3092800.0
2002-10-24,42.4900016784668,44.70000076293945,42.349998474121094,44.560001373291016,2453800.0
2002-10-25,44.2599983215332,44.369998931884766,42.81999969482422,42.90999984741211,3033200.0
2002-10-28,43.95000076293945,45.0,43.56999969482422,43.9900016784668,2765100.0
2002-10-29,43.209999084472656,44.34000015258789,42.5,44.119998931884766,2443300.0
2002-10-30,44.65999984741211,45.599998474121094,43.400001525878906,43.900001525878906,4546000.0
2002-10-31,46.02000045776367,46.5,44.65999984741211,44.66999816894531,4720600.0
2002-11-01,46.56999969482422,46.66999816894531,45.290000915527344,46.060001373291016,3561600.0
2002-11-04,46.34000015258789,47.20000076293945,45.9900016784668,47.0,3043400.0
2002-11-05,46.29999923706055,47.40999984741211,44.970001220703125,46.11000061035156,4871400.0
2002-11-06,45.59000015258789,46.27000045776367,44.4900016784668,46.2599983215332,4743100.0
2002-11-07,43.68000030517578,46.060001373291016,43.439998626708984,45.150001525878906,3429800.0
2002-11-08,42.189998626708984,44.29999923706055,42.02000045776367,43.849998474121094,3215000.0
2002-11-11,42.13999938964844,43.720001220703125,42.029998779296875,43.189998626708984,2204300.0
2002-11-12,42.36000061035156,43.27000045776367,41.779998779296875,42.86000061035156,3261000.0
2002-11-13,42.18000030517578,42.779998779296875,41.20000076293945,42.41999816894531,4867100.0
2002-11-14,42.20000076293945,42.93000030517578,41.66999816894531,42.38999938964844,3182000.0
2002-11-15,40.36000061035156,42.15999984741211,39.869998931884766,42.060001373291016,4650800.0
2002-11-18,39.34000015258789,41.31999969482422,38.04999923706055,40.650001525878906,4341900.0
2002-11-19,38.2400016784668,39.88999938964844,37.7400016784668,38.939998626708984,5314900.0
2002-11-20,38.540000915527344,39.29999923706055,37.75,38.369998931884766,5582000.0
2002-11-21,40.36000061035156,40.88999938964844,38.279998779296875,38.540000915527344,5812800.0
2002-11-22,39.369998931884766,40.869998931884766,39.04999923706055,40.209999084472656,3148300.0
2002-11-25,36.2400016784668,39.5099983215332,35.560001373291016,39.5099983215332,9175000.0
2002-11-26,32.84000015258789,34.25,32.040000915527344,33.5,17060600.0
2002-11-27,33.13999938964844,33.72999954223633,32.84000015258789,33.310001373291016,7581900.0
2002-11-29,32.810001373291016,33.22999954223633,32.58000183105469,33.040000915527344,1554100.0
2002-12-02,33.45000076293945,34.650001525878906,32.540000915527344,33.310001373291016,5059300.0
2002-12-03,32.290000915527344,32.599998474121094,31.170000076293945,32.09000015258789,8925000.0
2002-12-04,32.290000915527344,33.45000076293945,31.799999237060547,32.290000915527344,5172800.0
2002-12-05,32.81999969482422,33.220001220703125,32.47999954223633,32.47999954223633,4445800.0
2002-12-06,32.61000061035156,34.150001525878906,31.600000381469727,32.709999084472656,5484900.0
2002-12-09,33.31999969482422,34.38999938964844,32.29999923706055,32.54999923706055,6357000.0
2002-12-10,34.130001068115234,35.25,34.08000183105469,34.560001373291016,4631100.0
2002-12-11,34.209999084472656,34.650001525878906,33.66999816894531,34.15999984741211,2430600.0
2002-12-12,34.84000015258789,35.220001220703125,34.43000030517578,34.43000030517578,3096500.0
2002-12-13,33.43000030517578,34.59000015258789,33.099998474121094,34.45000076293945,3562800.0
2002-12-16,33.93000030517578,34.099998474121094,32.0,32.599998474121094,4735900.0
2002-12-17,34.38999938964844,35.25,33.45000076293945,33.68000030517578,3946500.0
2002-12-18,34.0,34.70000076293945,33.7400016784668,34.0,4889500.0
2002-12-19,34.02000045776367,34.52000045776367,33.849998474121094,34.29999923706055,3344100.0
2002-12-20,34.349998474121094,34.72999954223633,33.81999969482422,34.060001373291016,2700100.0
2002-12-23,35.68000030517578,35.790000915527344,34.20000076293945,34.43000030517578,3250800.0
2002-12-24,35.040000915527344,35.91999816894531,34.75,35.5,939800.0
2002-12-26,35.02000045776367,35.4900016784668,34.599998474121094,35.0099983215332,2103800.0
2002-12-27,33.619998931884766,34.939998626708984,33.52000045776367,34.70000076293945,1927600.0
2002-12-30,33.16999816894531,33.709999084472656,32.560001373291016,33.54999923706055,1871100.0
2002-12-31,33.16999816894531,33.54999923706055,32.77000045776367,33.29999923706055,2253000.0
2003-01-02,34.34000015258789,34.83000183105469,33.209999084472656,33.380001068115234,3464100.0
2003-01-03,33.689998626708984,34.709999084472656,33.5,34.15999984741211,1985400.0
2003-01-06,34.22999954223633,35.5,33.79999923706055,33.97999954223633,3248100.0
2003-01-07,34.2400016784668,34.790000915527344,33.599998474121094,34.279998779296875,3088800.0
2003-01-08,33.029998779296875,34.20000076293945,32.900001525878906,34.15999984741211,2896400.0
2003-01-09,33.150001525878906,34.16999816894531,32.77000045776367,33.11000061035156,2917200.0
2003-01-10,33.869998931884766,34.20000076293945,32.61000061035156,33.040000915527344,3381500.0
2003-01-13,34.040000915527344,34.75,33.56999969482422,34.5,3207700.0
2003-01-14,34.04999923706055,34.470001220703125,33.709999084472656,33.900001525878906,3198200.0
2003-01-15,33.41999816894531,34.2599983215332,33.29999923706055,34.22999954223633,4806800.0
2003-01-16,36.04999923706055,37.13999938964844,34.95000076293945,35.40999984741211,12192900.0
2003-01-17,35.04999923706055,36.2400016784668,34.95000076293945,36.0,4753500.0
2003-01-21,35.369998931884766,35.599998474121094,34.400001525878906,35.16999816894531,3999500.0
2003-01-22,34.58000183105469,36.13999938964844,34.5099983215332,35.34000015258789,3986500.0
2003-01-23,34.150001525878906,34.540000915527344,33.47999954223633,34.41999816894531,5091600.0
2003-01-24,32.47999954223633,34.15999984741211,31.84000015258789,34.150001525878906,5661700.0
2003-01-27,31.889999389648438,32.91999816894531,31.43000030517578,31.75,4301500.0
2003-01-28,32.220001220703125,32.5,31.31999969482422,32.130001068115234,3895400.0
2003-01-29,31.5,32.54999923706055,31.290000915527344,32.25,3286400.0
2003-01-30,31.56999969482422,32.599998474121094,31.459999084472656,32.02000045776367,3360100.0
2003-01-31,32.08000183105469,32.810001373291016,31.520000457763672,31.579999923706055,3397900.0
2003-02-03,32.40999984741211,32.689998626708984,31.889999389648438,32.08000183105469,2710500.0
2003-02-04,30.709999084472656,32.349998474121094,30.31999969482422,32.349998474121094,4739500.0
2003-02-05,30.979999542236328,31.690000534057617,30.020000457763672,30.899999618530273,4131500.0
2003-02-06,30.709999084472656,31.149999618530273,30.469999313354492,30.780000686645508,2271900.0
2003-02-07,30.860000610351562,31.3700008392334,30.270000457763672,31.09000015258789,2667200.0
2003-02-10,30.75,31.200000762939453,30.290000915527344,30.899999618530273,1905300.0
2003-02-11,30.899999618530273,31.350000381469727,30.579999923706055,31.040000915527344,2456200.0
2003-02-12,30.270000457763672,31.31999969482422,30.219999313354492,30.729999542236328,2347000.0
2003-02-13,29.459999084472656,30.270000457763672,28.3799991607666,30.25,4330500.0
2003-02-14,29.899999618530273,30.219999313354492,29.309999465942383,29.579999923706055,2435700.0
2003-02-18,30.649999618530273,30.799999237060547,29.93000030517578,30.020000457763672,2266600.0
2003-02-19,30.3700008392334,30.93000030517578,29.93000030517578,30.75,1801500.0
2003-02-20,29.5,30.360000610351562,29.149999618530273,29.90999984741211,3277300.0
2003-02-21,29.989999771118164,30.399999618530273,28.940000534057617,29.0,3214700.0
2003-02-24,29.100000381469727,29.850000381469727,29.040000915527344,29.84000015258789,1939400.0
2003-02-25,29.510000228881836,29.75,28.260000228881836,28.690000534057617,5781500.0
2003-02-26,28.56999969482422,29.68000030517578,28.5,29.34000015258789,3008800.0
2003-02-27,29.15999984741211,29.350000381469727,28.5,28.68000030517578,2118800.0
2003-02-28,28.75,29.3799991607666,28.5,29.25,3147600.0
2003-03-03,29.100000381469727,30.110000610351562,28.540000915527344,28.59000015258789,4056900.0
2003-03-04,28.719999313354492,29.3799991607666,28.68000030517578,29.190000534057617,1956600.0
2003-03-05,28.670000076293945,29.5,28.65999984741211,28.90999984741211,3037800.0
2003-03-06,28.719999313354492,29.270000457763672,28.450000762939453,28.690000534057617,3147000.0
2003-03-07,28.600000381469727,29.600000381469727,28.15999984741211,28.6200008392334,4042400.0
2003-03-10,28.690000534057617,29.110000610351562,28.309999465942383,28.399999618530273,2651100.0
2003-03-11,28.09000015258789,29.1200008392334,27.940000534057617,28.610000610351562,2568300.0
2003-03-12,28.3799991607666,28.6299991607666,27.799999237060547,28.09000015258789,3457600.0
2003-03-13,30.489999771118164,30.59000015258789,28.75,29.459999084472656,5346500.0
2003-03-14,30.34000015258789,30.8700008392334,29.739999771118164,30.399999618530273,5621600.0
2003-03-17,32.619998931884766,32.79999923706055,30.170000076293945,30.299999237060547,5881800.0
2003-03-18,34.08000183105469,34.130001068115234,32.099998474121094,32.56999969482422,5298400.0
2003-03-19,33.83000183105469,34.099998474121094,32.77000045776367,34.060001373291016,4759700.0
2003-03-20,34.5,34.869998931884766,33.25,33.56999969482422,5020100.0
2003-03-21,34.369998931884766,35.189998626708984,33.630001068115234,34.869998931884766,5135800.0
2003-03-24,32.880001068115234,33.9900016784668,32.7400016784668,33.97999954223633,3114300.0
2003-03-25,34.29999923706055,34.369998931884766,32.9900016784668,33.040000915527344,3619000.0
2003-03-26,34.369998931884766,34.95000076293945,34.04999923706055,34.380001068115234,2862500.0
2003-03-27,35.540000915527344,35.810001373291016,34.130001068115234,34.34000015258789,3461700.0
2003-03-28,35.36000061035156,36.040000915527344,35.150001525878906,35.310001373291016,2252300.0
2003-03-31,34.220001220703125,35.0099983215332,34.08000183105469,34.97999954223633,2592500.0
2003-04-01,34.099998474121094,35.0,33.779998779296875,34.88999938964844,2524900.0
2003-04-02,35.13999938964844,35.52000045776367,34.650001525878906,35.04999923706055,3373000.0
2003-04-03,37.2599983215332,37.650001525878906,35.119998931884766,35.650001525878906,7372300.0
2003-04-04,36.95000076293945,38.15999984741211,36.5,36.95000076293945,4403900.0
2003-04-07,34.84000015258789,38.099998474121094,34.439998626708984,37.90999984741211,7355200.0
2003-04-08,34.58000183105469,35.52000045776367,34.25,35.220001220703125,4689300.0
2003-04-09,33.939998626708984,35.220001220703125,33.900001525878906,34.630001068115234,3788700.0
2003-04-10,31.59000015258789,31.719999313354492,30.799999237060547,31.229999542236328,11873200.0
2003-04-11,31.6299991607666,32.150001525878906,31.25,32.06999969482422,3625500.0
2003-04-14,31.389999389648438,31.850000381469727,30.950000762939453,31.639999389648438,2390000.0
2003-04-15,31.350000381469727,31.440000534057617,30.469999313354492,31.309999465942383,3869700.0
2003-04-16,30.06999969482422,32.09000015258789,30.010000228881836,31.709999084472656,6050000.0
2003-04-17,31.8799991607666,32.2599983215332,30.15999984741211,30.3700008392334,4562200.0
2003-04-21,31.850000381469727,32.5,31.5,32.41999816894531,1952800.0
2003-04-22,32.95000076293945,32.95000076293945,31.219999313354492,32.13999938964844,3129000.0
2003-04-23,33.86000061035156,34.16999816894531,32.79999923706055,33.11000061035156,3933700.0
2003-04-24,33.849998474121094,34.380001068115234,32.63999938964844,33.15999984741211,5069900.0
2003-04-25,32.220001220703125,33.16999816894531,32.150001525878906,32.939998626708984,4009100.0
2003-04-28,33.0,33.470001220703125,32.130001068115234,32.5099983215332,2634700.0
2003-04-29,33.150001525878906,33.9900016784668,32.790000915527344,33.0,2071600.0
2003-04-30,32.75,33.4900016784668,32.58000183105469,33.13999938964844,2769100.0
2003-05-01,33.060001373291016,33.4900016784668,31.8700008392334,33.0,2889800.0
2003-05-02,34.18000030517578,34.279998779296875,32.68000030517578,33.20000076293945,3503800.0
2003-05-05,34.150001525878906,35.880001068115234,34.099998474121094,34.45000076293945,5460200.0
2003-05-06,32.54999923706055,33.880001068115234,32.380001068115234,33.79999923706055,5601600.0
2003-05-07,32.79999923706055,33.349998474121094,32.47999954223633,32.70000076293945,3333600.0
2003-05-08,32.349998474121094,32.790000915527344,32.13999938964844,32.54999923706055,2803000.0
2003-05-09,33.029998779296875,33.16999816894531,32.2400016784668,32.2400016784668,2710900.0
2003-05-12,33.70000076293945,33.97999954223633,32.5,33.11000061035156,2430500.0
2003-05-13,33.459999084472656,34.18000030517578,33.25,33.5099983215332,1394600.0
2003-05-14,33.380001068115234,34.0,33.04999923706055,33.40999984741211,2126000.0
2003-05-15,34.439998626708984,34.790000915527344,33.36000061035156,33.40999984741211,2134000.0
2003-05-16,34.18000030517578,34.599998474121094,33.790000915527344,34.540000915527344,3111100.0
2003-05-19,34.130001068115234,35.52000045776367,33.869998931884766,34.459999084472656,5385100.0
2003-05-20,33.529998779296875,34.20000076293945,33.02000045776367,34.099998474121094,2082900.0
2003-05-21,33.29999923706055,34.040000915527344,32.52000045776367,33.70000076293945,2504800.0
2003-05-22,35.0,35.20000076293945,33.29999923706055,33.459999084472656,3529000.0
2003-05-23,37.7599983215332,38.56999969482422,35.0,35.16999816894531,9195700.0
2003-05-27,39.650001525878906,41.220001220703125,36.31999969482422,36.900001525878906,7195400.0
2003-05-28,38.77000045776367,40.029998779296875,38.150001525878906,39.31999969482422,3432100.0
2003-05-29,37.189998626708984,39.79999923706055,36.849998474121094,39.18000030517578,5388300.0
2003-05-30,38.220001220703125,38.2599983215332,37.04999923706055,37.779998779296875,4482900.0
2003-06-02,38.56999969482422,40.75,38.36000061035156,40.349998474121094,5152500.0
2003-06-03,38.310001373291016,39.630001068115234,37.95000076293945,39.29999923706055,3418700.0
2003-06-04,38.560001373291016,38.88999938964844,38.0099983215332,38.88999938964844,4552700.0
2003-06-05,40.939998626708984,41.880001068115234,38.5099983215332,38.54999923706055,8450600.0
2003-06-06,39.5,42.060001373291016,39.5,41.560001373291016,6073900.0
2003-06-09,38.36000061035156,40.02000045776367,38.02000045776367,39.869998931884766,3779300.0
2003-06-10,39.13999938964844,39.150001525878906,37.83000183105469,38.36000061035156,2371000.0
2003-06-11,40.290000915527344,40.40999984741211,38.849998474121094,39.630001068115234,4101000.0
2003-06-12,41.220001220703125,41.5,40.0,40.45000076293945,4514300.0
2003-06-13,40.13999938964844,41.33000183105469,39.9900016784668,40.54999923706055,2454000.0
2003-06-16,41.45000076293945,41.63999938964844,40.2400016784668,40.540000915527344,3020000.0
2003-06-17,41.56999969482422,42.150001525878906,40.470001220703125,42.150001525878906,2456200.0
2003-06-18,40.34000015258789,41.43000030517578,39.849998474121094,41.41999816894531,3039000.0
2003-06-19,39.0,41.11000061035156,37.970001220703125,40.15999984741211,5642200.0
2003-06-20,38.970001220703125,39.900001525878906,38.08000183105469,39.25,3392800.0
2003-06-23,36.959999084472656,40.45000076293945,36.150001525878906,40.400001525878906,25737200.0
2003-06-24,36.52000045776367,36.72999954223633,36.0,36.150001525878906,12410400.0
2003-06-25,37.02000045776367,37.849998474121094,36.20000076293945,36.599998474121094,13842600.0
2003-06-26,36.54999923706055,37.40999984741211,36.470001220703125,37.060001373291016,7697800.0
2003-06-27,35.290000915527344,36.689998626708984,34.84000015258789,36.68000030517578,7891200.0
2003-06-30,33.959999084472656,35.29999923706055,33.79999923706055,35.29999923706055,8169500.0
2003-07-01,35.31999969482422,35.709999084472656,33.4900016784668,33.79999923706055,10516200.0
2003-07-02,35.97999954223633,36.31999969482422,35.119998931884766,35.290000915527344,5736700.0
2003-07-03,35.83000183105469,36.040000915527344,35.02000045776367,35.4900016784668,3730700.0
2003-07-07,36.900001525878906,37.099998474121094,35.91999816894531,36.04999923706055,4417300.0
2003-07-08,37.959999084472656,38.189998626708984,36.70000076293945,36.81999969482422,4810300.0
2003-07-09,38.54999923706055,38.95000076293945,38.040000915527344,38.25,6373500.0
2003-07-10,37.290000915527344,37.91999816894531,36.849998474121094,37.36000061035156,8820600.0
2003-07-11,37.81999969482422,37.97999954223633,37.150001525878906,37.20000076293945,3321300.0
2003-07-14,36.709999084472656,38.20000076293945,36.5099983215332,38.0,6231100.0
2003-07-15,36.54999923706055,37.470001220703125,36.5,36.810001373291016,5006300.0
2003-07-16,36.349998474121094,37.06999969482422,36.099998474121094,36.880001068115234,3190800.0
2003-07-17,35.79999923706055,36.869998931884766,35.54999923706055,36.70000076293945,4837600.0
2003-07-18,35.0,35.849998474121094,34.72999954223633,35.84000015258789,7982700.0
2003-07-21,35.470001220703125,36.29999923706055,35.189998626708984,35.54999923706055,4367000.0
2003-07-22,35.5,36.0,35.290000915527344,35.560001373291016,2914400.0
2003-07-23,36.04999923706055,36.2400016784668,35.400001525878906,35.70000076293945,2926200.0
2003-07-24,34.11000061035156,35.0099983215332,33.790000915527344,34.0099983215332,10183700.0
2003-07-25,34.59000015258789,34.66999816894531,33.75,34.34000015258789,3315500.0
2003-07-28,33.869998931884766,34.79999923706055,33.810001373291016,34.560001373291016,3599900.0
2003-07-29,33.290000915527344,34.099998474121094,32.86000061035156,33.9900016784668,5608900.0
2003-07-30,33.27000045776367,33.630001068115234,32.97999954223633,33.2400016784668,2662000.0
2003-07-31,33.7599983215332,34.439998626708984,33.20000076293945,33.540000915527344,2211100.0
2003-08-01,33.25,34.029998779296875,33.2400016784668,33.599998474121094,2620200.0
2003-08-04,33.459999084472656,33.810001373291016,33.0,33.439998626708984,3278400.0
2003-08-05,32.5099983215332,33.5,32.47999954223633,33.400001525878906,2686800.0
2003-08-06,31.889999389648438,32.65999984741211,31.850000381469727,32.04999923706055,3438300.0
2003-08-07,32.459999084472656,32.59000015258789,31.860000610351562,31.860000610351562,2379300.0
2003-08-08,32.220001220703125,32.630001068115234,31.959999084472656,32.36000061035156,1751900.0
2003-08-11,32.279998779296875,32.529998779296875,32.0,32.20000076293945,1489100.0
2003-08-12,33.099998474121094,33.16999816894531,32.20000076293945,32.22999954223633,2336500.0
2003-08-13,33.02000045776367,34.209999084472656,32.86000061035156,34.0099983215332,4066500.0
2003-08-14,32.70000076293945,33.20000076293945,31.729999542236328,33.13999938964844,2576400.0
2003-08-15,33.15999984741211,33.70000076293945,32.5,33.099998474121094,1521800.0
2003-08-18,33.86000061035156,34.13999938964844,33.130001068115234,33.540000915527344,2069100.0
2003-08-19,33.220001220703125,34.150001525878906,32.689998626708984,34.150001525878906,3482200.0
2003-08-20,33.43000030517578,33.560001373291016,33.0,33.0,1957700.0
2003-08-21,33.7400016784668,34.20000076293945,33.25,33.52000045776367,2346500.0
2003-08-22,32.84000015258789,34.060001373291016,32.81999969482422,33.810001373291016,1753700.0
2003-08-25,33.4900016784668,33.59000015258789,32.790000915527344,32.939998626708984,1470900.0
2003-08-26,33.439998626708984,33.88999938964844,32.790000915527344,33.88999938964844,2015700.0
2003-08-27,33.40999984741211,33.56999969482422,33.02000045776367,33.33000183105469,1392500.0
2003-08-28,33.709999084472656,33.7599983215332,32.91999816894531,33.45000076293945,1806200.0
2003-08-29,34.720001220703125,34.970001220703125,33.54999923706055,33.75,3475400.0
2003-09-02,34.880001068115234,35.25,34.060001373291016,34.709999084472656,3159600.0
2003-09-03,34.15999984741211,35.599998474121094,34.099998474121094,35.150001525878906,2311500.0
2003-09-04,34.529998779296875,35.0,34.099998474121094,34.099998474121094,2775900.0
2003-09-05,34.40999984741211,34.90999984741211,34.209999084472656,34.88999938964844,2764000.0
2003-09-08,35.900001525878906,36.459999084472656,34.349998474121094,34.38999938964844,6197900.0
2003-09-09,35.779998779296875,36.439998626708984,35.380001068115234,35.709999084472656,3681900.0
2003-09-10,34.59000015258789,36.08000183105469,34.54999923706055,35.75,2415200.0
2003-09-11,35.68000030517578,35.849998474121094,34.31999969482422,34.65999984741211,4262400.0
2003-09-12,35.9900016784668,35.9900016784668,35.150001525878906,35.529998779296875,2746700.0
2003-09-15,35.54999923706055,36.33000183105469,35.20000076293945,35.959999084472656,3185400.0
2003-09-16,35.540000915527344,35.849998474121094,35.060001373291016,35.599998474121094,2613500.0
2003-09-17,36.790000915527344,36.93000030517578,35.470001220703125,35.58000183105469,3644000.0
2003-09-18,37.5,37.650001525878906,36.709999084472656,36.810001373291016,3932300.0
2003-09-19,37.77000045776367,37.93000030517578,36.5,37.650001525878906,2956100.0
2003-09-22,36.77000045776367,37.47999954223633,36.369998931884766,37.209999084472656,2858300.0
2003-09-23,37.0,37.150001525878906,36.61000061035156,36.849998474121094,1875400.0
2003-09-24,35.33000183105469,37.0,35.099998474121094,36.619998931884766,3936700.0
2003-09-25,34.84000015258789,35.650001525878906,34.459999084472656,35.33000183105469,2879400.0
2003-09-26,34.25,35.220001220703125,34.09000015258789,34.77000045776367,2421800.0
2003-09-29,33.880001068115234,33.91999816894531,32.75,33.25,6493200.0
2003-09-30,33.290000915527344,33.86000061035156,32.959999084472656,33.400001525878906,5415800.0
2003-10-01,33.68000030517578,33.93000030517578,32.88999938964844,33.540000915527344,3599400.0
2003-10-02,34.36000061035156,34.77000045776367,33.70000076293945,33.709999084472656,3675100.0
2003-10-03,34.779998779296875,35.459999084472656,34.189998626708984,34.72999954223633,3333000.0
2003-10-06,33.939998626708984,35.0,33.75,34.720001220703125,3019300.0
2003-10-07,34.45000076293945,34.459999084472656,33.150001525878906,33.880001068115234,4036800.0
2003-10-08,33.869998931884766,34.880001068115234,33.40999984741211,34.400001525878906,3650300.0
2003-10-09,33.310001373291016,34.47999954223633,32.880001068115234,34.400001525878906,7116200.0
2003-10-10,33.16999816894531,34.0,32.97999954223633,33.0,3994300.0
2003-10-13,34.029998779296875,34.65999984741211,33.060001373291016,33.369998931884766,4644000.0
2003-10-14,34.130001068115234,34.54999923706055,33.72999954223633,34.369998931884766,3582900.0
2003-10-15,33.650001525878906,34.72999954223633,33.439998626708984,34.72999954223633,1994600.0
2003-10-16,33.7400016784668,34.150001525878906,33.540000915527344,33.75,1728800.0
2003-10-17,32.599998474121094,33.95000076293945,32.5,33.7400016784668,2860300.0
2003-10-20,32.599998474121094,32.7599983215332,31.6299991607666,32.54999923706055,3449800.0
2003-10-21,33.43000030517578,33.810001373291016,32.38999938964844,32.61000061035156,2902300.0
2003-10-22,32.2400016784668,33.369998931884766,31.989999771118164,33.040000915527344,3485700.0
2003-10-23,32.45000076293945,32.88999938964844,31.729999542236328,32.20000076293945,3789500.0
2003-10-24,32.72999954223633,32.849998474121094,31.8799991607666,32.16999816894531,1489800.0
2003-10-27,32.41999816894531,33.310001373291016,32.02000045776367,33.16999816894531,2310300.0
2003-10-28,34.27000045776367,34.27000045776367,33.209999084472656,33.5,4407700.0
2003-10-29,34.849998474121094,35.459999084472656,34.349998474121094,34.900001525878906,5691400.0
2003-10-30,34.72999954223633,35.5,34.59000015258789,35.45000076293945,2493500.0
2003-10-31,35.13999938964844,35.720001220703125,34.65999984741211,34.70000076293945,2461500.0
2003-11-03,35.20000076293945,35.599998474121094,34.75,35.02000045776367,2409400.0
2003-11-04,33.2599983215332,34.900001525878906,33.0,34.68000030517578,10663300.0
2003-11-05,34.0099983215332,34.5,33.25,33.349998474121094,5018100.0
2003-11-06,34.47999954223633,34.709999084472656,33.79999923706055,34.20000076293945,3201200.0
2003-11-07,34.04999923706055,34.959999084472656,34.040000915527344,34.709999084472656,2042800.0
2003-11-10,33.06999969482422,34.439998626708984,33.0,34.2400016784668,3250300.0
2003-11-11,33.400001525878906,33.59000015258789,32.34000015258789,33.0,4870600.0
2003-11-12,33.41999816894531,33.939998626708984,33.040000915527344,33.5,17861500.0
2003-11-13,35.25,35.61000061035156,34.790000915527344,35.220001220703125,10315300.0
2003-11-14,35.75,36.68000030517578,35.150001525878906,35.20000076293945,6092800.0
2003-11-17,35.2599983215332,35.77000045776367,34.70000076293945,35.540000915527344,5099000.0
2003-11-18,34.43000030517578,35.52000045776367,34.290000915527344,35.25,5153100.0
2003-11-19,35.189998626708984,35.65999984741211,34.75,35.58000183105469,4617900.0
2003-11-20,35.939998626708984,36.36000061035156,34.79999923706055,35.02000045776367,4647500.0
2003-11-21,36.25,36.349998474121094,35.439998626708984,35.90999984741211,3667300.0
2003-11-24,37.529998779296875,37.529998779296875,36.459999084472656,36.459999084472656,4507600.0
2003-11-25,38.18000030517578,38.400001525878906,36.869998931884766,37.5099983215332,15130200.0
2003-11-26,38.099998474121094,38.20000076293945,37.349998474121094,38.06999969482422,3491100.0
2003-11-28,38.18000030517578,38.4900016784668,37.75,38.119998931884766,1640200.0
2003-12-01,39.2400016784668,39.38999938964844,38.33000183105469,38.369998931884766,4091300.0
2003-12-02,38.79999923706055,39.40999984741211,38.68000030517578,39.220001220703125,3392500.0
2003-12-03,38.56999969482422,39.209999084472656,38.34000015258789,38.9900016784668,4052400.0
2003-12-04,38.5,38.61000061035156,37.5,38.15999984741211,3053000.0
2003-12-05,38.27000045776367,38.88999938964844,37.86000061035156,38.29999923706055,2879600.0
2003-12-08,37.34000015258789,38.20000076293945,36.68000030517578,38.099998474121094,4669000.0
2003-12-09,36.75,37.56999969482422,36.540000915527344,37.2400016784668,3048200.0
2003-12-10,35.970001220703125,37.060001373291016,35.38999938964844,36.95000076293945,3784200.0
2003-12-11,36.900001525878906,37.40999984741211,35.810001373291016,36.02000045776367,3192400.0
2003-12-12,36.939998626708984,37.16999816894531,36.689998626708984,36.79999923706055,1909500.0
2003-12-15,36.63999938964844,37.97999954223633,36.45000076293945,37.209999084472656,3180300.0
2003-12-16,36.77000045776367,37.18000030517578,36.220001220703125,36.47999954223633,2048800.0
2003-12-17,37.0,37.150001525878906,36.599998474121094,36.790000915527344,2392100.0
2003-12-18,37.33000183105469,37.5,36.75,37.099998474121094,2596900.0
2003-12-19,37.47999954223633,37.650001525878906,36.90999984741211,37.45000076293945,3869400.0
2003-12-22,36.81999969482422,37.61000061035156,36.619998931884766,37.4900016784668,2565700.0
2003-12-23,36.95000076293945,37.04999923706055,36.470001220703125,36.61000061035156,1941800.0
2003-12-24,37.220001220703125,37.25,36.79999923706055,37.150001525878906,1267700.0
2003-12-26,37.0,37.4900016784668,36.90999984741211,37.220001220703125,447900.0
2003-12-29,37.4900016784668,37.599998474121094,36.9900016784668,36.9900016784668,2179300.0
2003-12-30,36.88999938964844,37.650001525878906,36.720001220703125,37.61000061035156,2688600.0
2003-12-31,36.70000076293945,37.20000076293945,36.5,36.75,1895400.0
2004-01-02,36.939998626708984,37.4900016784668,36.599998474121094,36.95000076293945,2675900.0
2004-01-05,37.099998474121094,37.400001525878906,36.88999938964844,36.88999938964844,2363100.0
2004-01-06,38.59000015258789,39.09000015258789,37.279998779296875,37.5,5022800.0
2004-01-07,40.790000915527344,40.959999084472656,38.2599983215332,38.33000183105469,7002900.0
2004-01-08,41.25,41.310001373291016,40.119998931884766,40.52000045776367,7009900.0
2004-01-09,42.380001068115234,42.880001068115234,40.790000915527344,41.06999969482422,8304800.0
2004-01-12,41.4900016784668,42.849998474121094,40.560001373291016,42.47999954223633,4562300.0
2004-01-13,40.79999923706055,42.060001373291016,40.540000915527344,41.11000061035156,4264200.0
2004-01-14,40.41999816894531,41.290000915527344,39.90999984741211,41.119998931884766,4310700.0
2004-01-15,41.849998474121094,42.040000915527344,40.040000915527344,40.15999984741211,4690900.0
2004-01-16,43.189998626708984,43.22999954223633,41.560001373291016,41.59000015258789,7205600.0
2004-01-20,43.52000045776367,43.810001373291016,42.95000076293945,43.09000015258789,5284700.0
2004-01-21,44.779998779296875,45.45000076293945,43.2599983215332,43.79999923706055,6226100.0
2004-01-22,44.47999954223633,45.5,44.439998626708984,45.060001373291016,7874300.0
2004-01-23,44.31999969482422,45.15999984741211,43.61000061035156,44.380001068115234,5742500.0
2004-01-26,45.61000061035156,45.7400016784668,44.08000183105469,44.349998474121094,4832500.0
2004-01-27,44.470001220703125,45.75,44.11000061035156,45.66999816894531,3792600.0
2004-01-28,42.83000183105469,44.61000061035156,42.7400016784668,44.54999923706055,3972700.0
2004-01-29,43.400001525878906,43.900001525878906,42.119998931884766,43.88999938964844,5977900.0
2004-01-30,42.97999954223633,44.18000030517578,42.75,43.25,2965900.0
2004-02-02,44.279998779296875,45.0,42.5,42.5099983215332,4092000.0
2004-02-03,44.90999984741211,44.91999816894531,43.79999923706055,44.040000915527344,2851600.0
2004-02-04,43.18000030517578,44.38999938964844,42.790000915527344,43.77000045776367,4078100.0
2004-02-05,42.18000030517578,43.68000030517578,41.75,43.369998931884766,3642600.0
2004-02-06,43.5,43.75,42.04999923706055,42.2400016784668,3124600.0
2004-02-09,44.060001373291016,44.29999923706055,43.459999084472656,44.02000045776367,2691600.0
2004-02-10,43.40999984741211,43.93000030517578,43.08000183105469,43.86000061035156,2669400.0
2004-02-11,44.13999938964844,44.2599983215332,43.04999923706055,43.2400016784668,2394700.0
2004-02-12,44.40999984741211,44.95000076293945,43.86000061035156,44.0,3680000.0
2004-02-13,43.529998779296875,44.540000915527344,43.34000015258789,44.29999923706055,2491800.0
2004-02-17,44.2599983215332,44.41999816894531,43.560001373291016,43.630001068115234,2882700.0
2004-02-18,53.22999954223633,53.880001068115234,50.86000061035156,51.70000076293945,34523600.0
2004-02-19,58.880001068115234,59.279998779296875,55.22999954223633,55.61000061035156,25393800.0
2004-02-20,56.869998931884766,58.470001220703125,56.369998931884766,58.43000030517578,8966300.0
2004-02-23,55.70000076293945,56.650001525878906,54.939998626708984,56.16999816894531,7302600.0
2004-02-24,55.029998779296875,55.5099983215332,54.0099983215332,55.5099983215332,8228400.0
2004-02-25,54.7599983215332,55.470001220703125,54.08000183105469,55.0,4051400.0
2004-02-26,55.650001525878906,55.880001068115234,54.470001220703125,54.52000045776367,4829200.0
2004-02-27,55.45000076293945,56.720001220703125,55.45000076293945,55.70000076293945,6353000.0
2004-03-01,56.11000061035156,56.54999923706055,54.099998474121094,56.04999923706055,4492900.0
2004-03-02,57.63999938964844,57.650001525878906,55.369998931884766,55.86000061035156,7230400.0
2004-03-03,58.279998779296875,58.630001068115234,57.060001373291016,57.349998474121094,7239100.0
2004-03-04,59.02000045776367,59.439998626708984,57.45000076293945,57.83000183105469,5652800.0
2004-03-05,59.209999084472656,59.630001068115234,57.470001220703125,58.4900016784668,5200700.0
2004-03-08,57.5,59.619998931884766,57.13999938964844,59.06999969482422,4283500.0
2004-03-09,56.189998626708984,57.5,55.54999923706055,57.18000030517578,6156500.0
2004-03-10,55.0,56.849998474121094,54.939998626708984,55.63999938964844,4609400.0
2004-03-11,53.9900016784668,55.34000015258789,53.849998474121094,54.619998931884766,5617000.0
2004-03-12,54.70000076293945,54.75,53.060001373291016,53.7599983215332,4538900.0
2004-03-15,52.90999984741211,54.38999938964844,52.099998474121094,54.349998474121094,4704400.0
2004-03-16,51.779998779296875,53.63999938964844,50.869998931884766,53.459999084472656,7233700.0
2004-03-17,54.16999816894531,54.400001525878906,51.7599983215332,52.599998474121094,5231200.0
2004-03-18,53.5099983215332,54.15999984741211,52.79999923706055,53.900001525878906,3403600.0
2004-03-19,52.880001068115234,53.939998626708984,52.29999923706055,53.220001220703125,3728400.0
2004-03-22,52.31999969482422,52.599998474121094,51.0,52.470001220703125,3461100.0
2004-03-23,52.72999954223633,53.43000030517578,52.029998779296875,52.77000045776367,4497000.0
2004-03-24,54.630001068115234,54.7599983215332,52.27000045776367,52.380001068115234,5760300.0
2004-03-25,54.630001068115234,54.970001220703125,53.33000183105469,54.75,3541700.0
2004-03-26,53.18000030517578,54.7599983215332,53.09000015258789,54.56999969482422,2548900.0
2004-03-29,55.93000030517578,55.9900016784668,53.29999923706055,53.439998626708984,4482700.0
2004-03-30,56.029998779296875,56.18000030517578,54.75,54.86000061035156,2694100.0
2004-03-31,55.599998474121094,56.29999923706055,55.08000183105469,56.0,2576300.0
2004-04-01,56.5,56.900001525878906,55.0099983215332,55.400001525878906,3299700.0
2004-04-02,57.970001220703125,58.130001068115234,56.95000076293945,57.599998474121094,3187200.0
2004-04-05,57.630001068115234,58.0,57.27000045776367,57.66999816894531,2482200.0
2004-04-06,56.939998626708984,57.400001525878906,56.400001525878906,57.150001525878906,2384900.0
2004-04-07,55.25,56.09000015258789,54.84000015258789,55.91999816894531,4275900.0
2004-04-08,55.029998779296875,56.16999816894531,54.560001373291016,56.150001525878906,3852100.0
2004-04-12,56.599998474121094,56.79999923706055,55.4900016784668,55.7400016784668,1999600.0
2004-04-13,55.83000183105469,57.20000076293945,55.61000061035156,57.20000076293945,2374800.0
2004-04-14,56.90999984741211,57.2400016784668,55.400001525878906,55.52000045776367,2499200.0
2004-04-15,57.689998626708984,58.5,56.959999084472656,57.09000015258789,3880000.0
2004-04-16,59.459999084472656,60.099998474121094,56.959999084472656,57.720001220703125,4823800.0
2004-04-19,60.619998931884766,61.15999984741211,59.349998474121094,59.65999984741211,4192800.0
2004-04-20,57.900001525878906,61.04999923706055,57.81999969482422,60.2400016784668,4281600.0
2004-04-21,58.72999954223633,59.25,57.15999984741211,58.060001373291016,3423300.0
2004-04-22,60.77000045776367,60.79999923706055,58.34000015258789,58.439998626708984,3533800.0
2004-04-23,60.68000030517578,60.75,59.25,60.68000030517578,2288100.0
2004-04-26,60.09000015258789,62.25,59.91999816894531,60.9900016784668,3251800.0
2004-04-27,59.9900016784668,62.0,59.79999923706055,60.13999938964844,3686900.0
2004-04-28,57.79999923706055,59.72999954223633,57.75,59.63999938964844,3950900.0
2004-04-29,57.0099983215332,58.560001373291016,56.70000076293945,58.060001373291016,4519800.0
2004-04-30,59.0,61.650001525878906,58.81999969482422,60.09000015258789,10975300.0
2004-05-03,59.5099983215332,60.599998474121094,58.79999923706055,59.09000015258789,4354700.0
2004-05-04,57.75,59.060001373291016,56.90999984741211,58.90999984741211,5484800.0
2004-05-05,58.93000030517578,59.029998779296875,57.08000183105469,57.900001525878906,3472900.0
2004-05-06,57.4900016784668,58.599998474121094,56.91999816894531,58.5,2955900.0
2004-05-07,56.84000015258789,58.650001525878906,56.709999084472656,57.0,3200800.0
2004-05-10,56.369998931884766,56.470001220703125,55.150001525878906,56.33000183105469,4708100.0
2004-05-11,57.56999969482422,57.90999984741211,56.45000076293945,56.52000045776367,3556500.0
2004-05-12,58.02000045776367,58.209999084472656,55.959999084472656,56.93000030517578,5035500.0
2004-05-13,58.47999954223633,58.7400016784668,57.56999969482422,57.779998779296875,3765900.0
2004-05-14,58.5,59.7400016784668,57.20000076293945,58.54999923706055,3985100.0
2004-05-17,58.150001525878906,58.849998474121094,57.400001525878906,58.0,2590900.0
2004-05-18,59.209999084472656,59.7599983215332,58.38999938964844,58.689998626708984,3541700.0
2004-05-19,59.220001220703125,60.20000076293945,58.58000183105469,60.0099983215332,6338800.0
2004-05-20,60.650001525878906,61.5,59.220001220703125,59.290000915527344,5456700.0
2004-05-21,61.400001525878906,61.72999954223633,60.380001068115234,61.4900016784668,3563900.0
2004-05-24,62.650001525878906,62.650001525878906,60.61000061035156,60.77000045776367,4701100.0
2004-05-25,63.540000915527344,63.939998626708984,61.849998474121094,62.599998474121094,5081000.0
2004-05-26,63.09000015258789,63.880001068115234,62.66999816894531,63.20000076293945,3192700.0
2004-05-27,63.08000183105469,63.900001525878906,61.689998626708984,63.400001525878906,5153600.0
2004-05-28,62.150001525878906,62.91999816894531,61.90999984741211,62.7599983215332,1976400.0
2004-06-01,62.849998474121094,62.849998474121094,61.5,61.7400016784668,2432300.0
2004-06-02,62.72999954223633,64.0,62.54999923706055,63.95000076293945,3116600.0
2004-06-03,61.150001525878906,63.0,61.06999969482422,62.54999923706055,2856600.0
2004-06-04,61.45000076293945,62.11000061035156,61.18000030517578,61.75,2295300.0
2004-06-07,63.13999938964844,63.18000030517578,61.34000015258789,61.90999984741211,2831000.0
2004-06-08,62.099998474121094,63.099998474121094,61.43000030517578,62.79999923706055,2489300.0
2004-06-09,60.33000183105469,62.09000015258789,60.060001373291016,62.0,4008600.0
2004-06-10,59.54999923706055,60.7400016784668,58.900001525878906,60.54999923706055,5150400.0
2004-06-14,59.279998779296875,60.29999923706055,58.7599983215332,58.9900016784668,2940000.0
2004-06-15,59.38999938964844,60.189998626708984,59.02000045776367,60.130001068115234,2836300.0
2004-06-16,59.77000045776367,60.0,59.150001525878906,59.56999969482422,2352700.0
2004-06-17,58.470001220703125,60.189998626708984,58.25,59.88999938964844,3245700.0
2004-06-18,58.040000915527344,59.47999954223633,58.040000915527344,58.88999938964844,5416300.0
2004-06-21,57.47999954223633,58.45000076293945,57.15999984741211,58.43000030517578,2655500.0
2004-06-22,58.25,58.45000076293945,56.5,57.599998474121094,3859400.0
2004-06-23,59.86000061035156,60.0,58.09000015258789,58.29999923706055,2951400.0
2004-06-24,60.58000183105469,61.20000076293945,59.5,59.75,3313300.0
2004-06-25,62.369998931884766,62.369998931884766,59.7599983215332,60.27000045776367,5526100.0
2004-06-28,62.70000076293945,63.56999969482422,62.060001373291016,63.099998474121094,4618900.0
2004-06-29,62.77000045776367,63.20000076293945,62.099998474121094,62.810001373291016,3422400.0
2004-06-30,63.25,63.56999969482422,62.56999969482422,63.119998931884766,3352300.0
2004-07-01,61.86000061035156,63.5,61.5,63.04999923706055,3370900.0
2004-07-02,62.0099983215332,62.2599983215332,61.18000030517578,62.13999938964844,2160300.0
2004-07-06,61.689998626708984,62.58000183105469,61.40999984741211,62.279998779296875,2459800.0
2004-07-07,62.77000045776367,63.0,61.47999954223633,61.540000915527344,2544200.0
2004-07-08,62.2599983215332,63.4900016784668,62.06999969482422,62.84000015258789,2831300.0
2004-07-09,61.5099983215332,63.119998931884766,61.5099983215332,62.560001373291016,2556500.0
2004-07-12,61.33000183105469,61.68000030517578,59.83000183105469,61.22999954223633,3973200.0
2004-07-13,61.189998626708984,62.09000015258789,60.84000015258789,61.22999954223633,2166600.0
2004-07-14,60.5099983215332,61.189998626708984,59.83000183105469,60.43000030517578,4211000.0
2004-07-15,59.439998626708984,60.5099983215332,59.09000015258789,60.279998779296875,2975500.0
2004-07-16,57.34000015258789,59.66999816894531,57.31999969482422,59.650001525878906,3419800.0
2004-07-19,56.560001373291016,58.349998474121094,56.02000045776367,57.959999084472656,4223700.0
2004-07-20,57.13999938964844,57.18000030517578,56.349998474121094,56.529998779296875,2956900.0
2004-07-21,55.130001068115234,58.0,55.04999923706055,56.849998474121094,3901500.0
2004-07-22,55.59000015258789,56.189998626708984,54.0,55.11000061035156,4247400.0
2004-07-23,55.38999938964844,56.029998779296875,54.7400016784668,55.09000015258789,2866600.0
2004-07-26,53.83000183105469,55.630001068115234,53.060001373291016,55.349998474121094,4005400.0
2004-07-27,56.5099983215332,57.36000061035156,53.75,54.13999938964844,4835600.0
2004-07-28,58.45000076293945,59.470001220703125,56.77000045776367,57.7599983215332,6113100.0
2004-07-29,59.650001525878906,59.650001525878906,58.2400016784668,58.7599983215332,3170100.0
2004-07-30,60.0,60.70000076293945,59.11000061035156,59.400001525878906,2732700.0
2004-08-02,58.34000015258789,60.0,57.709999084472656,59.79999923706055,4314100.0
2004-08-03,57.84000015258789,59.0,57.790000915527344,58.400001525878906,2750400.0
2004-08-04,57.560001373291016,58.40999984741211,57.11000061035156,57.810001373291016,4068800.0
2004-08-05,57.31999969482422,58.16999816894531,57.20000076293945,57.29999923706055,3466600.0
2004-08-06,55.970001220703125,57.34000015258789,55.959999084472656,57.27000045776367,3427000.0
2004-08-09,55.22999954223633,56.5,55.150001525878906,56.02000045776367,2733200.0
2004-08-10,56.810001373291016,56.81999969482422,55.0,55.29999923706055,2617500.0
2004-08-11,58.06999969482422,58.59000015258789,56.459999084472656,56.650001525878906,3074000.0
2004-08-12,58.27000045776367,58.959999084472656,58.0099983215332,58.04999923706055,2794400.0
2004-08-13,57.45000076293945,58.58000183105469,57.09000015258789,58.41999816894531,2400500.0
2004-08-16,59.06999969482422,59.380001068115234,57.5,57.720001220703125,2315700.0
2004-08-17,58.34000015258789,59.5,58.33000183105469,59.02000045776367,2528200.0
2004-08-18,60.09000015258789,60.16999816894531,57.0,57.18000030517578,6740300.0
2004-08-19,59.04999923706055,59.880001068115234,58.68000030517578,59.61000061035156,3684900.0
2004-08-20,59.77000045776367,60.0,58.689998626708984,59.0,2528500.0
2004-08-23,59.02000045776367,59.93000030517578,58.75,59.93000030517578,2244500.0
2004-08-24,59.04999923706055,59.5,58.06999969482422,59.2400016784668,2292900.0
2004-08-25,59.83000183105469,60.2400016784668,58.599998474121094,59.189998626708984,2433200.0
2004-08-26,59.630001068115234,60.33000183105469,58.97999954223633,59.880001068115234,1790400.0
2004-08-27,60.459999084472656,60.9900016784668,59.290000915527344,59.349998474121094,2066200.0
2004-08-30,58.630001068115234,60.400001525878906,58.31999969482422,60.2400016784668,2355100.0
2004-08-31,59.33000183105469,59.369998931884766,58.22999954223633,58.849998474121094,1872800.0
2004-09-01,60.0,60.400001525878906,58.95000076293945,59.060001373291016,2779400.0
2004-09-02,61.220001220703125,61.970001220703125,59.77000045776367,59.97999954223633,2563200.0
2004-09-03,60.470001220703125,61.650001525878906,60.380001068115234,61.09000015258789,2618900.0
2004-09-07,60.900001525878906,61.83000183105469,60.43000030517578,60.72999954223633,2303700.0
2004-09-08,60.54999923706055,61.43000030517578,59.79999923706055,60.77000045776367,1994400.0
2004-09-09,61.36000061035156,61.650001525878906,60.349998474121094,60.65999984741211,2693700.0
2004-09-10,62.09000015258789,62.47999954223633,60.900001525878906,61.06999969482422,2290800.0
2004-09-13,62.25,62.95000076293945,61.41999816894531,62.04999923706055,2358500.0
2004-09-14,62.310001373291016,62.849998474121094,61.779998779296875,62.08000183105469,2008100.0
2004-09-15,61.400001525878906,62.279998779296875,61.18000030517578,61.880001068115234,2123200.0
2004-09-16,61.04999923706055,62.189998626708984,60.880001068115234,61.47999954223633,2486700.0
2004-09-17,61.720001220703125,61.93000030517578,61.40999984741211,61.4900016784668,2098400.0
2004-09-20,61.540000915527344,62.560001373291016,60.81999969482422,61.599998474121094,2817600.0
2004-09-21,61.52000045776367,61.7599983215332,60.70000076293945,61.599998474121094,3164600.0
2004-09-22,59.56999969482422,61.130001068115234,59.560001373291016,61.130001068115234,3090400.0
2004-09-23,59.310001373291016,60.2599983215332,59.119998931884766,59.709999084472656,2622800.0
2004-09-24,59.66999816894531,60.5,59.09000015258789,59.189998626708984,2163800.0
2004-09-27,59.279998779296875,60.02000045776367,58.93000030517578,59.5,2238000.0
2004-09-28,60.0099983215332,60.369998931884766,59.060001373291016,59.34000015258789,2287000.0
2004-09-29,60.720001220703125,60.93000030517578,59.849998474121094,59.959999084472656,2071300.0
2004-09-30,61.16999816894531,61.5,59.88999938964844,60.40999984741211,2940900.0
2004-10-01,62.869998931884766,62.869998931884766,60.709999084472656,60.880001068115234,3052900.0
2004-10-04,62.439998626708984,63.099998474121094,61.95000076293945,62.54999923706055,3005100.0
2004-10-05,61.880001068115234,62.66999816894531,61.650001525878906,61.81999969482422,2497900.0
2004-10-06,62.29999923706055,62.310001373291016,61.45000076293945,61.7400016784668,2553300.0
2004-10-07,60.150001525878906,62.09000015258789,59.959999084472656,61.66999816894531,3143600.0
2004-10-08,58.95000076293945,59.630001068115234,57.70000076293945,58.61000061035156,6669700.0
2004-10-11,60.2599983215332,60.79999923706055,58.95000076293945,60.02000045776367,3580200.0
2004-10-12,59.81999969482422,60.33000183105469,59.22999954223633,59.9900016784668,2289900.0
2004-10-13,57.88999938964844,60.04999923706055,57.63999938964844,59.97999954223633,3356700.0
2004-10-14,56.880001068115234,58.7400016784668,56.40999984741211,57.779998779296875,5572500.0
2004-10-15,58.02000045776367,58.22999954223633,56.5,57.209999084472656,3970900.0
2004-10-18,58.0,58.2400016784668,57.20000076293945,57.79999923706055,2922900.0
2004-10-19,57.060001373291016,58.349998474121094,56.90999984741211,57.81999969482422,1975600.0
2004-10-20,58.06999969482422,58.29999923706055,56.58000183105469,56.900001525878906,2590500.0
2004-10-21,58.27000045776367,58.439998626708984,56.79999923706055,58.09000015258789,2322300.0
2004-10-22,56.779998779296875,58.5,56.75,58.2599983215332,2679200.0
2004-10-25,55.79999923706055,56.849998474121094,55.25,56.52000045776367,3067700.0
2004-10-26,56.68000030517578,56.689998626708984,55.70000076293945,55.849998474121094,3576500.0
2004-10-27,58.52000045776367,58.650001525878906,55.869998931884766,55.91999816894531,4565100.0
2004-10-28,59.61000061035156,60.18000030517578,57.220001220703125,58.34000015258789,4834900.0
2004-10-29,58.15999984741211,59.97999954223633,57.52000045776367,59.54999923706055,4939700.0
2004-11-01,57.650001525878906,58.619998931884766,57.2599983215332,57.939998626708984,4095200.0
2004-11-02,57.08000183105469,59.38999938964844,56.88999938964844,58.060001373291016,3690200.0
2004-11-03,60.290000915527344,60.86000061035156,58.119998931884766,58.5,4822500.0
2004-11-04,59.900001525878906,60.290000915527344,57.720001220703125,58.0,5039700.0
2004-11-05,60.86000061035156,61.95000076293945,59.70000076293945,60.18000030517578,5017900.0
2004-11-08,60.400001525878906,62.33000183105469,60.34000015258789,61.91999816894531,5401500.0
2004-11-09,60.5,61.06999969482422,59.83000183105469,60.83000183105469,4390200.0
2004-11-10,59.63999938964844,60.810001373291016,59.36000061035156,60.560001373291016,2667400.0
2004-11-11,60.119998931884766,60.68000030517578,59.66999816894531,60.130001068115234,2714400.0
2004-11-12,59.040000915527344,60.45000076293945,58.70000076293945,60.400001525878906,4994900.0
2004-11-15,58.75,59.130001068115234,58.38999938964844,58.81999969482422,2525400.0
2004-11-16,58.310001373291016,59.470001220703125,58.130001068115234,58.689998626708984,2097500.0
2004-11-17,57.060001373291016,59.15999984741211,56.75,58.41999816894531,3894100.0
2004-11-18,57.52000045776367,57.900001525878906,56.650001525878906,56.650001525878906,2835300.0
2004-11-19,55.34000015258789,56.63999938964844,55.0099983215332,56.02000045776367,6831700.0
2004-11-22,57.13999938964844,57.220001220703125,54.29999923706055,55.81999969482422,6481600.0
2004-11-23,57.43000030517578,57.75,55.61000061035156,57.16999816894531,6814000.0
2004-11-24,58.59000015258789,59.95000076293945,57.84000015258789,59.22999954223633,9389100.0
2004-11-26,58.43000030517578,58.900001525878906,58.220001220703125,58.400001525878906,1101400.0
2004-11-29,58.900001525878906,59.29999923706055,57.869998931884766,59.040000915527344,4268300.0
2004-11-30,58.68000030517578,59.119998931884766,57.84000015258789,58.939998626708984,3786300.0
2004-12-01,60.560001373291016,60.7400016784668,59.119998931884766,59.150001525878906,5814400.0
2004-12-02,61.900001525878906,61.9900016784668,60.36000061035156,60.5,3457900.0
2004-12-03,61.560001373291016,62.08000183105469,60.810001373291016,61.439998626708984,3301000.0
2004-12-06,61.38999938964844,61.900001525878906,60.650001525878906,61.04999923706055,2226200.0
2004-12-07,61.470001220703125,62.5,61.279998779296875,61.380001068115234,3545400.0
2004-12-08,64.52999877929688,64.94000244140625,61.83000183105469,61.849998474121094,8194000.0
2004-12-09,66.12000274658203,66.30000305175781,63.75,64.5,6323300.0
2004-12-10,65.52999877929688,65.9000015258789,64.58999633789062,65.76000213623047,4408200.0
2004-12-13,66.29000091552734,66.4000015258789,65.43000030517578,66.02999877929688,4167800.0
2004-12-14,66.19000244140625,66.29000091552734,65.08999633789062,65.37000274658203,3194800.0
2004-12-15,64.91000366210938,66.69000244140625,64.66999816894531,66.0,3591400.0
2004-12-16,65.88999938964844,66.4800033569336,65.30000305175781,65.70999908447266,3414300.0
2004-12-17,64.80000305175781,66.87999725341797,64.80000305175781,65.8499984741211,4309000.0
2004-12-20,65.83999633789062,65.91999816894531,64.8499984741211,65.11000061035156,2576400.0
2004-12-21,65.91999816894531,66.22000122070312,65.31999969482422,65.93000030517578,2535300.0
2004-12-22,65.63999938964844,65.77999877929688,64.94999694824219,65.5199966430664,2122800.0
2004-12-23,66.30999755859375,66.7699966430664,65.33999633789062,65.5,2021200.0
2004-12-27,65.55000305175781,67.0,65.0,66.58999633789062,2944000.0
2004-12-28,67.86000061035156,68.12999725341797,65.63999938964844,66.0199966430664,3842300.0
2004-12-29,67.91999816894531,68.0,67.33999633789062,67.86000061035156,2247300.0
2004-12-30,67.20999908447266,67.94999694824219,66.7699966430664,67.70999908447266,1225200.0
2004-12-31,66.61000061035156,67.55999755859375,66.61000061035156,67.19999694824219,1722900.0
2005-01-03,66.29000091552734,67.80000305175781,66.1500015258789,66.91999816894531,3506500.0
2005-01-04,64.76000213623047,67.41000366210938,64.29000091552734,66.83999633789062,3888500.0
2005-01-05,64.83999633789062,65.4800033569336,63.81999969482422,64.91000366210938,3587400.0
2005-01-06,65.19000244140625,65.87000274658203,64.44999694824219,64.87999725341797,2963900.0
2005-01-07,66.08999633789062,66.69999694824219,65.3499984741211,66.2300033569336,3257100.0
2005-01-10,66.81999969482422,67.54000091552734,65.69999694824219,65.69999694824219,4390300.0
2005-01-11,65.80000305175781,66.6500015258789,65.55999755859375,66.12000274658203,2902400.0
2005-01-12,67.11000061035156,67.11000061035156,65.93000030517578,65.95999908447266,3410200.0
2005-01-13,64.87000274658203,67.11000061035156,64.76000213623047,66.93000030517578,3595600.0
2005-01-14,66.58000183105469,66.66999816894531,64.62000274658203,64.94999694824219,3151300.0
2005-01-18,67.80000305175781,68.38999938964844,65.94000244140625,65.97000122070312,3872100.0
2005-01-19,66.93000030517578,68.19000244140625,66.80999755859375,67.62999725341797,2905000.0
2005-01-20,64.83000183105469,67.81999969482422,64.6500015258789,66.93000030517578,6126000.0
2005-01-21,64.83000183105469,65.54000091552734,64.16999816894531,65.0,5277800.0
2005-01-24,63.0,64.94999694824219,61.7599983215332,64.94999694824219,4911600.0
2005-01-25,63.08000183105469,64.33999633789062,62.31999969482422,63.400001525878906,3215000.0
2005-01-26,63.470001220703125,64.30999755859375,63.0,63.33000183105469,3666300.0
2005-01-27,63.689998626708984,64.72000122070312,62.939998626708984,63.529998779296875,3854200.0
2005-01-28,62.20000076293945,63.709999084472656,61.27000045776367,63.400001525878906,4686900.0
2005-01-31,64.95999908447266,65.3499984741211,63.34000015258789,63.5,4170300.0
2005-02-01,64.72000122070312,65.3499984741211,64.20999908447266,64.77999877929688,2307800.0
2005-02-02,65.5,65.9000015258789,64.52999877929688,65.08000183105469,2931900.0
2005-02-03,65.18000030517578,65.9000015258789,64.76000213623047,65.70999908447266,1992200.0
2005-02-04,66.94999694824219,66.98999786376953,64.87000274658203,64.87000274658203,3565200.0
2005-02-07,66.1500015258789,67.01000213623047,65.75,67.0,3391400.0
2005-02-08,66.2300033569336,67.69999694824219,65.76000213623047,67.62999725341797,4683800.0
2005-02-09,65.02999877929688,66.80999755859375,65.0199966430664,66.51000213623047,3369100.0
2005-02-10,65.91999816894531,66.0999984741211,64.98999786376953,65.2300033569336,2518500.0
2005-02-11,66.69999694824219,67.30999755859375,65.44999694824219,65.98999786376953,2947600.0
2005-02-14,66.98999786376953,67.08000183105469,66.4000015258789,66.5999984741211,1833700.0
2005-02-15,67.04000091552734,68.0,66.30000305175781,67.0,2800000.0
2005-02-16,67.29000091552734,67.5,66.26000213623047,66.8499984741211,1869500.0
2005-02-17,67.56999969482422,70.0,67.5,68.69999694824219,7394900.0
2005-02-18,66.97000122070312,67.5999984741211,66.8499984741211,67.55000305175781,2611000.0
2005-02-22,65.33999633789062,67.5,65.33000183105469,67.05999755859375,3047400.0
2005-02-23,65.58000183105469,66.06999969482422,65.08999633789062,65.7300033569336,1702400.0
2005-02-24,66.68000030517578,66.7699966430664,64.12999725341797,65.08999633789062,3896200.0
2005-02-25,67.27999877929688,67.38999938964844,66.04000091552734,66.44999694824219,1977500.0
2005-02-28,38.650001525878906,41.560001373291016,35.86000061035156,37.790000915527344,117940000.0
2005-03-01,41.2599983215332,41.47999954223633,39.119998931884766,40.0,52507900.0
2005-03-02,40.880001068115234,42.25,40.7400016784668,41.72999954223633,24290800.0
2005-03-03,39.33000183105469,41.560001373291016,38.79999923706055,41.4900016784668,21420400.0
2005-03-04,37.529998779296875,38.52000045776367,37.45000076293945,38.470001220703125,24063700.0
2005-03-07,37.59000015258789,38.2599983215332,37.5,38.11000061035156,10636100.0
2005-03-08,38.349998474121094,38.54999923706055,37.18000030517578,37.70000076293945,14022400.0
2005-03-09,39.310001373291016,39.65999984741211,38.33000183105469,38.5,12759100.0
2005-03-10,38.61000061035156,39.86000061035156,37.939998626708984,39.400001525878906,10669400.0
2005-03-11,38.029998779296875,39.189998626708984,38.0,38.79999923706055,5524200.0
2005-03-14,39.40999984741211,39.540000915527344,38.04999923706055,38.31999969482422,6374200.0
2005-03-15,38.06999969482422,39.900001525878906,38.06999969482422,39.41999816894531,7257100.0
2005-03-16,37.189998626708984,39.029998779296875,34.29999923706055,38.02000045776367,29867000.0
2005-03-17,38.15999984741211,38.88999938964844,37.470001220703125,37.470001220703125,10854300.0
2005-03-18,38.2599983215332,38.61000061035156,37.7400016784668,38.279998779296875,5837800.0
2005-03-21,38.27000045776367,38.650001525878906,37.97999954223633,37.9900016784668,3706700.0
2005-03-22,38.099998474121094,38.5,37.93000030517578,38.369998931884766,7335100.0
2005-03-23,38.099998474121094,38.709999084472656,38.02000045776367,38.02000045776367,3632000.0
2005-03-24,38.79999923706055,39.34000015258789,38.400001525878906,38.650001525878906,4583600.0
2005-03-28,38.099998474121094,39.2599983215332,38.099998474121094,39.0,3313800.0
2005-03-29,37.689998626708984,38.70000076293945,37.45000076293945,38.099998474121094,5021000.0
2005-03-30,38.349998474121094,38.5,37.66999816894531,37.90999984741211,3176500.0
2005-03-31,34.5099983215332,35.130001068115234,33.849998474121094,34.59000015258789,41007700.0
2005-04-01,34.7400016784668,35.34000015258789,34.209999084472656,34.66999816894531,12616900.0
2005-04-04,34.61000061035156,35.0099983215332,34.209999084472656,34.68000030517578,5240400.0
2005-04-05,34.77000045776367,35.09000015258789,34.34000015258789,34.83000183105469,4192800.0
2005-04-06,35.400001525878906,35.790000915527344,34.880001068115234,35.5,7834300.0
2005-04-07,36.529998779296875,36.79999923706055,35.470001220703125,35.5,6917400.0
2005-04-08,36.08000183105469,36.68000030517578,35.95000076293945,36.59000015258789,3274900.0
2005-04-11,35.75,36.790000915527344,35.459999084472656,35.900001525878906,4449600.0
2005-04-12,36.70000076293945,36.70000076293945,35.70000076293945,35.779998779296875,4615900.0
2005-04-13,36.45000076293945,37.09000015258789,36.27000045776367,36.900001525878906,6032100.0
2005-04-14,36.040000915527344,36.84000015258789,35.84000015258789,36.66999816894531,3318400.0
2005-04-15,35.790000915527344,36.47999954223633,35.52000045776367,35.65999984741211,5536900.0
2005-04-18,35.72999954223633,36.119998931884766,35.599998474121094,35.79999923706055,3020400.0
2005-04-19,35.470001220703125,36.119998931884766,35.2599983215332,35.810001373291016,3567500.0
2005-04-20,34.79999923706055,35.72999954223633,34.75,35.41999816894531,3663400.0
2005-04-21,35.41999816894531,35.54999923706055,34.91999816894531,35.2599983215332,2551500.0
2005-04-22,35.380001068115234,36.36000061035156,35.189998626708984,35.209999084472656,3298400.0
2005-04-25,35.349998474121094,35.70000076293945,35.0,35.70000076293945,2606100.0
2005-04-26,36.209999084472656,36.849998474121094,35.27000045776367,35.41999816894531,4502800.0
2005-04-27,35.84000015258789,36.45000076293945,35.599998474121094,36.29999923706055,3435000.0
2005-04-28,35.97999954223633,37.310001373291016,35.97999954223633,36.40999984741211,6779100.0
2005-04-29,36.2400016784668,36.4900016784668,35.5,36.150001525878906,3379000.0
2005-05-02,37.31999969482422,37.619998931884766,36.380001068115234,36.380001068115234,5046200.0
2005-05-03,37.720001220703125,37.970001220703125,37.369998931884766,37.470001220703125,5795500.0
2005-05-04,38.720001220703125,39.11000061035156,38.25,38.34000015258789,4824400.0
2005-05-05,38.52000045776367,38.7599983215332,38.0,38.599998474121094,3192600.0
2005-05-06,38.45000076293945,39.02000045776367,38.33000183105469,38.88999938964844,2676900.0
2005-05-09,38.70000076293945,38.869998931884766,38.15999984741211,38.61000061035156,3017700.0
2005-05-10,38.90999984741211,39.45000076293945,38.279998779296875,38.52000045776367,4346900.0
2005-05-11,38.77000045776367,39.189998626708984,38.0099983215332,39.02000045776367,4276700.0
2005-05-12,39.34000015258789,39.5,38.43000030517578,38.7400016784668,5158000.0
2005-05-13,38.900001525878906,39.619998931884766,38.52000045776367,39.369998931884766,4713000.0
2005-05-16,38.54999923706055,39.099998474121094,38.209999084472656,38.900001525878906,2058000.0
2005-05-17,38.650001525878906,38.83000183105469,38.279998779296875,38.439998626708984,3284800.0
2005-05-18,39.2599983215332,39.5099983215332,38.45000076293945,38.77000045776367,3282300.0
2005-05-19,39.95000076293945,39.95000076293945,38.790000915527344,39.18000030517578,3038900.0
2005-05-20,39.060001373291016,39.97999954223633,38.65999984741211,39.939998626708984,5207800.0
2005-05-23,39.11000061035156,39.18000030517578,38.52000045776367,38.540000915527344,2924900.0
2005-05-24,38.349998474121094,39.130001068115234,38.099998474121094,38.9900016784668,3029100.0
2005-05-25,37.9900016784668,38.36000061035156,37.689998626708984,38.29999923706055,2505000.0
2005-05-26,39.34000015258789,39.52000045776367,38.310001373291016,38.68000030517578,6989200.0
2005-05-27,39.63999938964844,39.650001525878906,38.90999984741211,39.38999938964844,2095100.0
2005-05-31,39.099998474121094,39.79999923706055,38.7400016784668,39.349998474121094,3111100.0
2005-06-01,39.77000045776367,40.02000045776367,39.20000076293945,39.40999984741211,3736800.0
2005-06-02,38.06999969482422,38.5,37.70000076293945,38.27000045776367,10907000.0
2005-06-03,36.400001525878906,37.7599983215332,36.13999938964844,37.2400016784668,8073500.0
2005-06-06,35.369998931884766,36.65999984741211,34.900001525878906,36.45000076293945,6866200.0
2005-06-07,35.06999969482422,35.790000915527344,35.0,35.790000915527344,4019200.0
2005-06-08,33.349998474121094,34.63999938964844,33.18000030517578,34.540000915527344,13943500.0
2005-06-09,35.130001068115234,36.400001525878906,33.630001068115234,33.7400016784668,15943300.0
2005-06-10,35.0099983215332,35.630001068115234,34.63999938964844,35.47999954223633,3893400.0
2005-06-13,34.790000915527344,35.11000061035156,34.45000076293945,34.79999923706055,3725100.0
2005-06-14,34.7599983215332,35.06999969482422,34.25,34.75,4559500.0
2005-06-15,35.029998779296875,35.349998474121094,34.56999969482422,35.099998474121094,3581100.0
2005-06-16,36.25,36.25,35.20000076293945,35.400001525878906,6178600.0
2005-06-17,35.939998626708984,36.0,35.33000183105469,35.959999084472656,6990400.0
2005-06-20,35.400001525878906,36.310001373291016,35.400001525878906,35.810001373291016,3097100.0
2005-06-21,35.25,35.77000045776367,35.0,35.5,2983900.0
2005-06-22,34.88999938964844,35.41999816894531,34.689998626708984,35.41999816894531,3618200.0
2005-06-23,34.189998626708984,35.099998474121094,33.959999084472656,34.90999984741211,5197600.0
2005-06-24,34.08000183105469,34.36000061035156,33.77000045776367,34.290000915527344,4458700.0
2005-06-27,33.9900016784668,34.279998779296875,33.81999969482422,34.11000061035156,3680900.0
2005-06-28,34.36000061035156,34.61000061035156,33.83000183105469,34.0,2341400.0
2005-06-29,34.880001068115234,35.150001525878906,34.040000915527344,34.689998626708984,4457600.0
2005-06-30,34.45000076293945,35.0,34.25,34.75,2821800.0
2005-07-01,34.08000183105469,34.54999923706055,34.0,34.349998474121094,1760900.0
2005-07-05,34.09000015258789,34.459999084472656,33.88999938964844,33.970001220703125,2643800.0
2005-07-06,34.650001525878906,34.95000076293945,33.880001068115234,34.09000015258789,3801500.0
2005-07-07,34.7599983215332,34.77000045776367,34.20000076293945,34.380001068115234,3429900.0
2005-07-08,35.43000030517578,35.4900016784668,34.599998474121094,34.79999923706055,4036300.0
2005-07-11,36.31999969482422,36.31999969482422,35.65999984741211,35.7400016784668,4109900.0
2005-07-12,36.34000015258789,36.540000915527344,36.060001373291016,36.220001220703125,2869700.0
2005-07-13,36.380001068115234,36.56999969482422,36.20000076293945,36.54999923706055,3293000.0
2005-07-14,37.7599983215332,37.7599983215332,36.47999954223633,36.540000915527344,4400600.0
2005-07-15,37.81999969482422,38.13999938964844,37.2599983215332,38.0,4306800.0
2005-07-18,38.099998474121094,38.27000045776367,37.79999923706055,37.93000030517578,2638200.0
2005-07-19,38.2400016784668,38.5,37.939998626708984,38.31999969482422,2714800.0
2005-07-20,39.2599983215332,39.560001373291016,38.04999923706055,38.189998626708984,5891500.0
2005-07-21,38.86000061035156,39.349998474121094,38.34000015258789,39.349998474121094,3691000.0
2005-07-22,38.459999084472656,38.81999969482422,38.25,38.65999984741211,4907600.0
2005-07-25,38.5,38.9900016784668,38.02000045776367,38.599998474121094,3270500.0
2005-07-26,38.81999969482422,39.470001220703125,38.060001373291016,38.47999954223633,5011800.0
2005-07-27,39.47999954223633,39.86000061035156,38.720001220703125,38.849998474121094,8833800.0
2005-07-28,39.900001525878906,39.90999984741211,39.54999923706055,39.70000076293945,4739600.0
2005-07-29,39.290000915527344,39.95000076293945,39.209999084472656,39.86000061035156,2973700.0
2005-08-01,40.41999816894531,40.779998779296875,39.36000061035156,39.40999984741211,5343000.0
2005-08-02,40.84000015258789,40.959999084472656,40.380001068115234,40.45000076293945,2849400.0
2005-08-03,40.689998626708984,40.869998931884766,40.36000061035156,40.650001525878906,2268600.0
2005-08-04,39.47999954223633,40.630001068115234,39.16999816894531,40.630001068115234,4632000.0
2005-08-05,38.119998931884766,39.650001525878906,38.060001373291016,39.560001373291016,5060900.0
2005-08-08,38.41999816894531,38.66999816894531,37.689998626708984,38.08000183105469,3657200.0
2005-08-09,41.2400016784668,42.650001525878906,39.810001373291016,39.900001525878906,19210100.0
2005-08-10,41.27000045776367,41.83000183105469,40.72999954223633,41.25,5231900.0
2005-08-11,41.72999954223633,41.810001373291016,40.90999984741211,41.08000183105469,2814900.0
2005-08-12,41.58000183105469,41.86000061035156,41.189998626708984,41.56999969482422,3810700.0
2005-08-15,41.709999084472656,42.13999938964844,41.16999816894531,41.40999984741211,2978300.0
2005-08-16,41.08000183105469,42.0,40.959999084472656,41.83000183105469,2686200.0
2005-08-17,40.54999923706055,41.310001373291016,40.5,41.0,3241500.0
2005-08-18,40.599998474121094,41.2400016784668,40.36000061035156,40.619998931884766,2275600.0
2005-08-19,40.2400016784668,40.900001525878906,40.119998931884766,40.36000061035156,2792600.0
2005-08-22,40.16999816894531,41.08000183105469,40.04999923706055,40.279998779296875,2007600.0
2005-08-23,39.849998474121094,40.400001525878906,39.790000915527344,40.25,2757400.0
2005-08-24,39.869998931884766,40.5,39.619998931884766,39.619998931884766,2367400.0
2005-08-25,40.91999816894531,41.41999816894531,39.810001373291016,39.9900016784668,3553500.0
2005-08-26,41.04999923706055,41.2599983215332,40.189998626708984,40.25,3481600.0
2005-08-29,40.9900016784668,41.25,40.630001068115234,40.68000030517578,3031600.0
2005-08-30,40.900001525878906,40.9900016784668,40.52000045776367,40.7400016784668,2086400.0
2005-08-31,42.13999938964844,42.150001525878906,40.83000183105469,41.0,4596300.0
2005-09-01,42.79999923706055,43.40999984741211,42.13999938964844,42.20000076293945,4856700.0
2005-09-02,42.41999816894531,43.0,41.84000015258789,42.97999954223633,1915100.0
2005-09-06,42.40999984741211,42.810001373291016,42.06999969482422,42.20000076293945,3548300.0
2005-09-07,42.470001220703125,42.689998626708984,42.150001525878906,42.34000015258789,3160100.0
2005-09-08,42.439998626708984,42.939998626708984,42.25,42.400001525878906,2055500.0
2005-09-09,41.86000061035156,42.72999954223633,41.56999969482422,41.86000061035156,7677700.0
2005-09-12,41.880001068115234,42.36000061035156,41.540000915527344,41.540000915527344,2207800.0
2005-09-13,41.29999923706055,41.880001068115234,40.88999938964844,41.83000183105469,2348600.0
2005-09-14,40.66999816894531,41.54999923706055,40.529998779296875,41.119998931884766,1807200.0
2005-09-15,40.439998626708984,40.95000076293945,40.22999954223633,40.75,2058900.0
2005-09-16,41.2400016784668,41.34000015258789,39.939998626708984,39.97999954223633,3983700.0
2005-09-19,40.290000915527344,41.2400016784668,40.0099983215332,41.220001220703125,2190300.0
2005-09-20,40.22999954223633,41.7400016784668,40.13999938964844,40.31999969482422,3389700.0
2005-09-21,39.41999816894531,40.619998931884766,39.2599983215332,40.58000183105469,4064500.0
2005-09-22,38.90999984741211,39.560001373291016,38.68000030517578,39.5,3290700.0
2005-09-23,38.560001373291016,39.0,38.36000061035156,38.959999084472656,2756800.0
2005-09-26,38.459999084472656,38.79999923706055,37.83000183105469,38.79999923706055,3752300.0
2005-09-27,38.04999923706055,39.290000915527344,37.84000015258789,38.9900016784668,3915200.0
2005-09-28,38.150001525878906,38.95000076293945,37.61000061035156,37.70000076293945,3392400.0
2005-09-29,38.599998474121094,38.849998474121094,37.79999923706055,38.25,3017600.0
2005-09-30,39.47999954223633,39.61000061035156,38.470001220703125,38.470001220703125,3192400.0
2005-10-03,39.91999816894531,40.0,38.90999984741211,39.58000183105469,4007800.0
2005-10-04,40.2599983215332,40.72999954223633,39.77000045776367,39.900001525878906,3723700.0
2005-10-05,38.86000061035156,40.439998626708984,38.84000015258789,40.369998931884766,2903100.0
2005-10-06,37.2400016784668,38.88999938964844,37.0,38.63999938964844,5141900.0
2005-10-07,37.709999084472656,37.91999816894531,37.02000045776367,37.54999923706055,2644500.0
2005-10-10,37.52000045776367,38.189998626708984,37.209999084472656,37.84000015258789,2494200.0
2005-10-11,36.56999969482422,37.849998474121094,36.189998626708984,37.59000015258789,3433900.0
2005-10-12,35.939998626708984,36.849998474121094,35.65999984741211,36.36000061035156,3198400.0
2005-10-13,37.060001373291016,37.380001068115234,35.70000076293945,35.970001220703125,4343100.0
2005-10-14,38.02000045776367,38.099998474121094,37.15999984741211,37.349998474121094,3183300.0
2005-10-17,38.630001068115234,39.119998931884766,38.2400016784668,38.2400016784668,3570700.0
2005-10-18,38.650001525878906,39.040000915527344,38.40999984741211,38.83000183105469,2953300.0
2005-10-19,39.27000045776367,39.27000045776367,38.0,38.34000015258789,3460100.0
2005-10-20,39.0099983215332,39.34000015258789,38.619998931884766,39.25,4226700.0
2005-10-21,39.09000015258789,39.45000076293945,38.900001525878906,39.45000076293945,3788900.0
2005-10-24,39.650001525878906,39.70000076293945,38.83000183105469,39.150001525878906,2519100.0
2005-10-25,40.41999816894531,40.43000030517578,39.470001220703125,39.81999969482422,2786100.0
2005-10-26,40.0099983215332,40.599998474121094,39.790000915527344,40.209999084472656,3178300.0
2005-10-27,38.349998474121094,39.41999816894531,38.290000915527344,38.810001373291016,4947000.0
2005-10-28,38.4900016784668,38.790000915527344,38.02000045776367,38.38999938964844,3852200.0
2005-10-31,40.630001068115234,40.849998474121094,38.93000030517578,38.93000030517578,6250000.0
2005-11-01,40.290000915527344,40.650001525878906,39.810001373291016,40.5099983215332,2704700.0
2005-11-02,41.15999984741211,41.2400016784668,39.95000076293945,40.0,2635500.0
2005-11-03,41.38999938964844,41.75,40.599998474121094,41.4900016784668,2799700.0
2005-11-04,41.97999954223633,42.25,41.189998626708984,41.20000076293945,2456100.0
2005-11-07,41.84000015258789,42.459999084472656,41.63999938964844,42.18000030517578,2276000.0
2005-11-08,42.91999816894531,43.04999923706055,41.66999816894531,41.81999969482422,3019300.0
2005-11-09,42.630001068115234,43.0,42.04999923706055,42.91999816894531,2260200.0
2005-11-10,43.97999954223633,43.9900016784668,42.630001068115234,42.779998779296875,3801000.0
2005-11-11,44.90999984741211,44.97999954223633,43.72999954223633,43.77000045776367,3737800.0
2005-11-14,43.7400016784668,45.029998779296875,43.52000045776367,44.77000045776367,3242200.0
2005-11-15,43.810001373291016,44.63999938964844,43.4900016784668,44.02000045776367,2479300.0
2005-11-16,43.720001220703125,44.29999923706055,43.2599983215332,44.09000015258789,2122600.0
2005-11-17,44.810001373291016,44.849998474121094,43.38999938964844,44.029998779296875,2737200.0
2005-11-18,45.33000183105469,46.0,45.27000045776367,45.58000183105469,5642400.0
2005-11-21,45.119998931884766,45.400001525878906,44.38999938964844,45.220001220703125,2746400.0
2005-11-22,44.7599983215332,45.650001525878906,43.939998626708984,45.150001525878906,4167900.0
2005-11-23,44.83000183105469,45.15999984741211,44.13999938964844,44.720001220703125,1892200.0
2005-11-25,44.4900016784668,45.20000076293945,43.90999984741211,44.689998626708984,904400.0
2005-11-28,43.41999816894531,44.20000076293945,42.869998931884766,44.18000030517578,3332600.0
2005-11-29,43.029998779296875,43.959999084472656,43.0,43.56999969482422,2365200.0
2005-11-30,42.810001373291016,43.81999969482422,42.720001220703125,42.90999984741211,2273000.0
2005-12-01,43.41999816894531,43.619998931884766,42.5,42.95000076293945,2696400.0
2005-12-02,43.45000076293945,43.630001068115234,42.599998474121094,43.09000015258789,2188000.0
2005-12-05,42.75,43.369998931884766,42.33000183105469,43.310001373291016,2242900.0
2005-12-06,42.36000061035156,43.540000915527344,42.36000061035156,43.33000183105469,2386400.0
2005-12-07,42.779998779296875,43.290000915527344,42.380001068115234,42.40999984741211,3142300.0
2005-12-08,44.93000030517578,45.18000030517578,42.83000183105469,42.83000183105469,6767800.0
2005-12-09,44.66999816894531,45.75,44.560001373291016,45.290000915527344,2962600.0
2005-12-12,44.7599983215332,45.150001525878906,44.5,44.849998474121094,2001100.0
2005-12-13,45.119998931884766,45.369998931884766,44.459999084472656,44.75,2957900.0
2005-12-14,44.779998779296875,45.400001525878906,44.650001525878906,45.2400016784668,2316500.0
2005-12-15,45.11000061035156,45.20000076293945,44.369998931884766,44.970001220703125,2351700.0
2005-12-16,45.310001373291016,45.869998931884766,45.0,45.209999084472656,6164900.0
2005-12-19,44.09000015258789,45.75,44.06999969482422,45.29999923706055,3322100.0
2005-12-20,43.790000915527344,44.29999923706055,43.40999984741211,44.099998474121094,2190000.0
2005-12-21,44.38999938964844,45.400001525878906,43.59000015258789,43.75,2799100.0
2005-12-22,45.470001220703125,45.91999816894531,44.43000030517578,44.47999954223633,3294700.0
2005-12-23,45.52000045776367,45.75,44.779998779296875,45.4900016784668,1402000.0
2005-12-27,44.91999816894531,46.720001220703125,44.790000915527344,45.900001525878906,3144200.0
2005-12-28,45.18000030517578,45.779998779296875,44.560001373291016,44.720001220703125,2052300.0
2005-12-29,44.65999984741211,45.369998931884766,44.599998474121094,45.06999969482422,1296700.0
2005-12-30,45.279998779296875,45.5099983215332,44.099998474121094,44.400001525878906,2610800.0
2006-01-03,46.7400016784668,47.060001373291016,44.65999984741211,45.689998626708984,4620500.0
2006-01-04,47.27000045776367,48.25,46.4900016784668,46.75,4101000.0
2006-01-05,47.119998931884766,47.709999084472656,46.5,46.779998779296875,2694100.0
2006-01-06,47.18000030517578,47.650001525878906,46.40999984741211,47.20000076293945,3814500.0
2006-01-09,47.54999923706055,48.290000915527344,46.70000076293945,46.779998779296875,3381900.0
2006-01-10,47.959999084472656,48.20000076293945,47.16999816894531,47.470001220703125,2729900.0
2006-01-11,47.529998779296875,48.5,47.439998626708984,47.689998626708984,2646700.0
2006-01-12,47.060001373291016,47.630001068115234,46.689998626708984,47.439998626708984,3369000.0
2006-01-13,46.209999084472656,47.029998779296875,45.709999084472656,46.880001068115234,2557600.0
2006-01-17,46.38999938964844,46.689998626708984,46.0,46.099998474121094,1859100.0
2006-01-18,45.91999816894531,46.189998626708984,45.54999923706055,46.09000015258789,2657300.0
2006-01-19,46.04999923706055,46.27000045776367,45.2400016784668,46.189998626708984,2179000.0
2006-01-20,44.93000030517578,46.150001525878906,44.31999969482422,46.060001373291016,4646600.0
2006-01-23,44.84000015258789,45.150001525878906,43.79999923706055,44.93000030517578,4108500.0
2006-01-24,44.41999816894531,44.939998626708984,44.11000061035156,44.79999923706055,2718400.0
2006-01-25,43.61000061035156,44.52000045776367,43.38999938964844,44.38999938964844,3653500.0
2006-01-26,44.36000061035156,44.45000076293945,43.880001068115234,44.439998626708984,2378500.0
2006-01-27,45.22999954223633,45.45000076293945,44.15999984741211,44.380001068115234,2221100.0
2006-01-30,44.72999954223633,45.65999984741211,44.38999938964844,45.279998779296875,1629600.0
2006-01-31,44.75,45.25,44.15999984741211,44.95000076293945,1946600.0
2006-02-01,45.27000045776367,45.75,44.439998626708984,44.47999954223633,2964700.0
2006-02-02,45.150001525878906,45.59000015258789,44.84000015258789,45.41999816894531,2408200.0
2006-02-03,44.91999816894531,45.040000915527344,43.900001525878906,44.810001373291016,2489100.0
2006-02-06,44.2400016784668,44.77000045776367,43.97999954223633,44.599998474121094,2323400.0
2006-02-07,44.59000015258789,44.66999816894531,43.689998626708984,43.959999084472656,2417300.0
2006-02-08,44.529998779296875,44.720001220703125,43.93000030517578,44.529998779296875,2009000.0
2006-02-09,44.2400016784668,45.06999969482422,44.099998474121094,44.310001373291016,2473000.0
2006-02-10,44.27000045776367,44.43000030517578,43.029998779296875,44.43000030517578,3111000.0
2006-02-13,43.709999084472656,44.31999969482422,43.119998931884766,44.099998474121094,1975700.0
2006-02-14,44.380001068115234,44.849998474121094,43.04999923706055,43.72999954223633,2678800.0
2006-02-15,45.720001220703125,46.38999938964844,44.0,44.38999938964844,5522200.0
2006-02-16,47.33000183105469,48.02000045776367,46.029998779296875,46.2599983215332,6493100.0
2006-02-17,47.060001373291016,47.779998779296875,46.88999938964844,47.38999938964844,2635400.0
2006-02-21,46.099998474121094,47.2599983215332,45.75,46.970001220703125,2698700.0
2006-02-22,47.31999969482422,47.4900016784668,46.13999938964844,46.209999084472656,3586900.0
2006-02-23,48.5,48.86000061035156,47.119998931884766,47.290000915527344,4028800.0
2006-02-24,49.58000183105469,50.0,48.40999984741211,48.5,4073400.0
2006-02-27,50.099998474121094,50.720001220703125,49.70000076293945,49.900001525878906,5862300.0
2006-02-28,47.25,49.91999816894531,45.79999923706055,49.79999923706055,10080900.0
2006-03-01,46.95000076293945,47.130001068115234,45.75,47.0,8888900.0
2006-03-02,46.36000061035156,47.400001525878906,45.810001373291016,47.099998474121094,3786300.0
2006-03-03,45.5,46.349998474121094,45.060001373291016,45.91999816894531,4978100.0
2006-03-06,45.5099983215332,46.029998779296875,44.93000030517578,45.7400016784668,7016000.0
2006-03-07,45.5099983215332,45.5099983215332,45.5099983215332,45.5099983215332,0.0
2006-03-08,45.5099983215332,45.5099983215332,45.5099983215332,45.5099983215332,0.0
2006-03-09,47.540000915527344,49.08000183105469,46.93000030517578,49.040000915527344,14459000.0
2006-03-10,47.779998779296875,48.25,47.18000030517578,47.20000076293945,5367600.0
2006-03-13,47.91999816894531,48.38999938964844,47.369998931884766,47.7599983215332,2511100.0
2006-03-14,48.959999084472656,48.9900016784668,47.79999923706055,47.83000183105469,2822100.0
2006-03-15,49.22999954223633,49.45000076293945,48.90999984741211,48.97999954223633,3725200.0
2006-03-16,49.099998474121094,49.689998626708984,49.029998779296875,49.439998626708984,3339800.0
2006-03-17,49.189998626708984,49.599998474121094,48.9900016784668,49.040000915527344,3651400.0
2006-03-20,49.25,49.47999954223633,48.29999923706055,49.29999923706055,1941500.0
2006-03-21,48.310001373291016,49.25,47.939998626708984,48.310001373291016,3855900.0
2006-03-22,48.099998474121094,48.41999816894531,46.25,47.0,4634500.0
2006-03-23,46.470001220703125,47.95000076293945,46.400001525878906,47.84000015258789,3432200.0
2006-03-24,46.459999084472656,47.0,46.099998474121094,46.41999816894531,3006900.0
2006-03-27,47.18000030517578,47.599998474121094,46.150001525878906,46.54999923706055,2242600.0
2006-03-28,45.86000061035156,47.439998626708984,45.45000076293945,47.220001220703125,2888200.0
2006-03-29,47.220001220703125,48.20000076293945,45.849998474121094,45.9900016784668,4628500.0
2006-03-30,47.20000076293945,47.900001525878906,46.84000015258789,46.900001525878906,2238800.0
2006-03-31,47.099998474121094,47.38999938964844,46.63999938964844,46.97999954223633,2167400.0
2006-04-03,46.34000015258789,47.75,46.34000015258789,47.20000076293945,3444300.0
2006-04-04,46.08000183105469,46.5099983215332,45.54999923706055,46.439998626708984,3465600.0
2006-04-05,45.36000061035156,46.13999938964844,44.959999084472656,45.900001525878906,3058100.0
2006-04-06,45.0,45.5099983215332,44.34000015258789,45.29999923706055,2856900.0
2006-04-07,44.369998931884766,45.959999084472656,44.20000076293945,45.279998779296875,3170800.0
2006-04-10,44.75,45.209999084472656,44.29999923706055,44.40999984741211,3868800.0
2006-04-11,44.310001373291016,45.459999084472656,43.84000015258789,45.0099983215332,3735800.0
2006-04-12,44.810001373291016,45.31999969482422,44.0,44.0,3179600.0
2006-04-13,45.040000915527344,45.70000076293945,44.5099983215332,44.720001220703125,2258500.0
2006-04-17,45.0,45.63999938964844,44.2400016784668,44.869998931884766,2411200.0
2006-04-18,45.86000061035156,46.0,44.599998474121094,45.11000061035156,2454500.0
2006-04-19,45.4900016784668,45.86000061035156,44.349998474121094,45.779998779296875,3548700.0
2006-04-20,44.83000183105469,45.29999923706055,44.5,45.2400016784668,3238300.0
2006-04-21,44.279998779296875,45.2400016784668,44.189998626708984,45.0,2760300.0
2006-04-24,44.75,44.97999954223633,44.189998626708984,44.189998626708984,3077400.0
2006-04-25,44.08000183105469,44.869998931884766,43.880001068115234,44.86000061035156,2586700.0
2006-04-26,44.06999969482422,44.59000015258789,42.52000045776367,43.959999084472656,5554800.0
2006-04-27,44.959999084472656,45.29999923706055,43.54999923706055,43.79999923706055,4565000.0
2006-04-28,44.849998474121094,45.84000015258789,44.77000045776367,45.369998931884766,3246100.0
2006-05-01,45.43000030517578,45.90999984741211,44.689998626708984,44.810001373291016,3810800.0
2006-05-02,45.900001525878906,46.150001525878906,44.689998626708984,45.459999084472656,3877800.0
2006-05-03,46.09000015258789,46.90999984741211,45.599998474121094,45.91999816894531,3926100.0
2006-05-04,46.779998779296875,46.95000076293945,45.9900016784668,46.099998474121094,1883700.0
2006-05-05,46.91999816894531,47.47999954223633,46.20000076293945,47.040000915527344,2672600.0
2006-05-08,46.15999984741211,47.099998474121094,46.04999923706055,47.099998474121094,2869700.0
2006-05-09,47.02000045776367,47.08000183105469,46.13999938964844,46.27000045776367,2407800.0
2006-05-10,46.869998931884766,47.7400016784668,46.70000076293945,47.0099983215332,3873200.0
2006-05-11,46.66999816894531,47.25,46.369998931884766,46.900001525878906,3168100.0
2006-05-12,45.959999084472656,46.47999954223633,45.369998931884766,46.400001525878906,3433300.0
2006-05-15,47.13999938964844,47.189998626708984,45.41999816894531,45.63999938964844,4405600.0
2006-05-16,46.95000076293945,47.380001068115234,46.43000030517578,46.90999984741211,4361500.0
2006-05-17,45.90999984741211,47.16999816894531,45.40999984741211,46.68000030517578,3597200.0
2006-05-18,45.349998474121094,46.619998931884766,45.31999969482422,45.70000076293945,2704200.0
2006-05-19,45.689998626708984,45.9900016784668,44.66999816894531,45.34000015258789,3604800.0
2006-05-22,45.04999923706055,46.15999984741211,45.0,45.36000061035156,3222100.0
2006-05-23,44.2599983215332,45.650001525878906,44.25,45.27000045776367,2592900.0
2006-05-24,45.41999816894531,45.59000015258789,43.720001220703125,43.91999816894531,3804200.0
2006-05-25,46.9900016784668,46.9900016784668,44.900001525878906,45.16999816894531,3817500.0
2006-05-26,47.0,47.369998931884766,46.560001373291016,46.88999938964844,2627500.0
2006-05-30,45.27000045776367,47.25,45.27000045776367,46.619998931884766,3116400.0
2006-05-31,46.630001068115234,46.630001068115234,45.02000045776367,45.349998474121094,3503600.0
2006-06-01,48.119998931884766,48.119998931884766,46.709999084472656,46.90999984741211,4436100.0
2006-06-02,47.709999084472656,48.779998779296875,47.099998474121094,48.349998474121094,3312600.0
2006-06-05,45.38999938964844,48.970001220703125,45.22999954223633,47.4900016784668,7427100.0
2006-06-06,46.16999816894531,46.27000045776367,45.09000015258789,45.540000915527344,3729400.0
2006-06-07,46.72999954223633,47.66999816894531,45.810001373291016,46.15999984741211,4031400.0
2006-06-08,46.36000061035156,47.029998779296875,45.58000183105469,46.33000183105469,3757100.0
2006-06-09,46.0,46.95000076293945,45.650001525878906,46.18000030517578,2057100.0
2006-06-12,45.66999816894531,46.720001220703125,45.58000183105469,45.90999984741211,1627800.0
2006-06-13,45.400001525878906,46.349998474121094,44.97999954223633,45.58000183105469,3225100.0
2006-06-14,46.68000030517578,46.880001068115234,45.31999969482422,45.34000015258789,3834300.0
2006-06-15,46.900001525878906,47.5,46.16999816894531,46.83000183105469,4353600.0
2006-06-16,46.27000045776367,46.93000030517578,45.97999954223633,46.689998626708984,3662100.0
2006-06-19,45.290000915527344,46.41999816894531,45.11000061035156,46.29999923706055,2172400.0
2006-06-20,45.029998779296875,45.7400016784668,44.75,45.5,1872200.0
2006-06-21,45.58000183105469,46.22999954223633,44.90999984741211,44.939998626708984,2074200.0
2006-06-22,44.880001068115234,45.58000183105469,44.599998474121094,45.58000183105469,1857400.0
2006-06-23,44.9900016784668,45.720001220703125,44.70000076293945,44.75,2003600.0
2006-06-26,45.0,45.13999938964844,44.68000030517578,44.9900016784668,1509500.0
2006-06-27,44.04999923706055,45.18000030517578,43.90999984741211,45.09000015258789,2286000.0
2006-06-28,44.97999954223633,44.9900016784668,43.65999984741211,44.189998626708984,2479200.0
2006-06-29,46.970001220703125,46.9900016784668,45.099998474121094,45.36000061035156,3946200.0
2006-06-30,46.31999969482422,47.470001220703125,46.290000915527344,47.040000915527344,4355300.0
2006-07-03,47.029998779296875,47.029998779296875,46.41999816894531,46.52000045776367,983800.0
2006-07-05,46.279998779296875,47.04999923706055,46.279998779296875,47.04999923706055,2020500.0
2006-07-06,47.040000915527344,47.459999084472656,46.13999938964844,46.13999938964844,2255300.0
2006-07-07,45.65999984741211,47.189998626708984,45.540000915527344,46.7400016784668,2989700.0
2006-07-10,46.290000915527344,46.869998931884766,45.720001220703125,45.84000015258789,2456400.0
2006-07-11,46.0099983215332,46.47999954223633,45.08000183105469,46.189998626708984,2925400.0
2006-07-12,45.560001373291016,45.849998474121094,44.880001068115234,45.13999938964844,3422800.0
2006-07-13,45.209999084472656,45.95000076293945,45.11000061035156,45.560001373291016,2814400.0
2006-07-14,43.2400016784668,44.5099983215332,42.849998474121094,44.369998931884766,5192100.0
2006-07-17,41.97999954223633,42.97999954223633,41.5099983215332,42.790000915527344,4869000.0
2006-07-18,41.119998931884766,42.25,40.40999984741211,41.849998474121094,5172600.0
2006-07-19,42.0099983215332,42.66999816894531,41.04999923706055,41.189998626708984,3881200.0
2006-07-20,41.38999938964844,42.34000015258789,41.04999923706055,41.68000030517578,2168400.0
2006-07-21,40.72999954223633,41.4900016784668,40.63999938964844,41.04999923706055,2882900.0
2006-07-24,41.20000076293945,41.27000045776367,40.380001068115234,40.7599983215332,3348900.0
2006-07-25,41.54999923706055,41.810001373291016,40.7599983215332,40.9900016784668,3479300.0
2006-07-26,40.970001220703125,41.56999969482422,40.2400016784668,41.52000045776367,4566900.0
2006-07-27,41.33000183105469,42.380001068115234,41.099998474121094,41.41999816894531,3585400.0
2006-07-28,41.84000015258789,42.099998474121094,41.08000183105469,41.540000915527344,2234100.0
2006-07-31,42.04999923706055,42.5,41.310001373291016,41.650001525878906,2557100.0
2006-08-01,41.029998779296875,42.0,40.810001373291016,41.970001220703125,2626000.0
2006-08-02,42.16999816894531,42.900001525878906,41.189998626708984,41.380001068115234,3057200.0
2006-08-03,42.650001525878906,43.119998931884766,41.61000061035156,41.9900016784668,2877900.0
2006-08-04,42.38999938964844,43.220001220703125,42.02000045776367,42.939998626708984,2752200.0
2006-08-07,41.970001220703125,42.880001068115234,41.40999984741211,42.33000183105469,3098100.0
2006-08-08,41.72999954223633,42.29999923706055,41.02000045776367,42.15999984741211,3090600.0
2006-08-09,41.86000061035156,42.650001525878906,41.77000045776367,42.15999984741211,3936700.0
2006-08-10,41.58000183105469,41.95000076293945,41.15999984741211,41.720001220703125,2865400.0
2006-08-11,41.45000076293945,41.959999084472656,41.2400016784668,41.40999984741211,2514300.0
2006-08-14,41.83000183105469,42.38999938964844,41.349998474121094,41.720001220703125,3758100.0
2006-08-15,42.290000915527344,42.70000076293945,41.70000076293945,42.16999816894531,3054800.0
2006-08-16,43.08000183105469,43.08000183105469,42.029998779296875,42.41999816894531,2877100.0
2006-08-17,43.31999969482422,43.38999938964844,42.779998779296875,42.93000030517578,2889800.0
2006-08-18,42.90999984741211,43.810001373291016,42.7599983215332,43.45000076293945,3337200.0
2006-08-21,43.0,43.4900016784668,42.5,42.709999084472656,2521200.0
2006-08-22,42.880001068115234,43.349998474121094,42.47999954223633,43.0099983215332,2500600.0
2006-08-23,43.0,43.119998931884766,42.52000045776367,42.75,1779100.0
2006-08-24,43.7599983215332,43.86000061035156,43.0,43.04999923706055,2783200.0
2006-08-25,44.279998779296875,44.5099983215332,43.5,43.56999969482422,2650900.0
2006-08-28,44.7400016784668,44.91999816894531,44.13999938964844,44.18000030517578,2194800.0
2006-08-29,44.33000183105469,44.83000183105469,43.869998931884766,44.83000183105469,2515700.0
2006-08-30,44.70000076293945,44.810001373291016,43.959999084472656,44.470001220703125,2548900.0
2006-08-31,44.20000076293945,45.0099983215332,44.08000183105469,44.86000061035156,2164600.0
2006-09-01,44.25,44.959999084472656,44.189998626708984,44.400001525878906,2431100.0
2006-09-05,44.560001373291016,44.9900016784668,43.68000030517578,44.09000015258789,2420700.0
2006-09-06,43.25,44.279998779296875,43.150001525878906,44.06999969482422,3235500.0
2006-09-07,43.5,44.08000183105469,43.27000045776367,43.40999984741211,2919200.0
2006-09-08,43.97999954223633,44.18000030517578,43.279998779296875,43.52000045776367,1249900.0
2006-09-11,44.0099983215332,44.20000076293945,43.349998474121094,43.66999816894531,2103300.0
2006-09-12,43.869998931884766,44.06999969482422,43.0099983215332,44.0,3152800.0
2006-09-13,43.66999816894531,43.939998626708984,43.290000915527344,43.66999816894531,2303500.0
2006-09-14,43.38999938964844,43.9900016784668,43.130001068115234,43.45000076293945,2630400.0
2006-09-15,43.900001525878906,44.02000045776367,43.20000076293945,43.560001373291016,4813400.0
2006-09-18,43.56999969482422,44.20000076293945,43.540000915527344,43.630001068115234,2064300.0
2006-09-19,43.18000030517578,43.56999969482422,42.5099983215332,43.41999816894531,3626600.0
2006-09-20,43.65999984741211,43.869998931884766,43.22999954223633,43.380001068115234,3432100.0
2006-09-21,43.65999984741211,44.470001220703125,43.619998931884766,43.95000076293945,3108800.0
2006-09-22,44.22999954223633,44.560001373291016,43.59000015258789,43.75,3945800.0
2006-09-25,44.709999084472656,44.7400016784668,43.75,44.439998626708984,2853600.0
2006-09-26,44.68000030517578,44.779998779296875,43.900001525878906,44.529998779296875,2565500.0
2006-09-27,44.599998474121094,44.84000015258789,44.25,44.54999923706055,2283300.0
2006-09-28,44.7400016784668,45.02000045776367,44.40999984741211,44.70000076293945,2786000.0
2006-09-29,44.68000030517578,44.790000915527344,44.18000030517578,44.52000045776367,2367300.0
2006-10-02,44.2400016784668,45.790000915527344,43.95000076293945,44.810001373291016,3781900.0
2006-10-03,44.880001068115234,45.220001220703125,43.4900016784668,44.119998931884766,3105100.0
2006-10-04,46.18000030517578,46.38999938964844,44.65999984741211,44.65999984741211,3914400.0
2006-10-05,45.689998626708984,46.45000076293945,45.529998779296875,45.93000030517578,2070800.0
2006-10-06,45.65999984741211,46.0099983215332,45.40999984741211,45.63999938964844,1979500.0
2006-10-09,45.58000183105469,45.91999816894531,45.380001068115234,45.56999969482422,1936800.0
2006-10-10,45.0,45.79999923706055,44.7400016784668,45.75,1916500.0
2006-10-11,45.209999084472656,45.290000915527344,44.459999084472656,44.54999923706055,2427800.0
2006-10-12,45.68000030517578,45.72999954223633,44.959999084472656,45.2599983215332,2028300.0
2006-10-13,45.84000015258789,45.88999938964844,45.09000015258789,45.529998779296875,1754500.0
2006-10-16,45.560001373291016,45.779998779296875,45.310001373291016,45.650001525878906,1956800.0
2006-10-17,45.439998626708984,45.790000915527344,45.20000076293945,45.2599983215332,2135700.0
2006-10-18,45.95000076293945,46.130001068115234,45.529998779296875,45.869998931884766,2384200.0
2006-10-19,45.91999816894531,46.220001220703125,45.619998931884766,45.709999084472656,2351200.0
2006-10-20,45.0099983215332,45.90999984741211,44.7599983215332,45.630001068115234,4187300.0
2006-10-23,45.290000915527344,45.529998779296875,44.2599983215332,44.7400016784668,3109200.0
2006-10-24,44.90999984741211,45.33000183105469,44.150001525878906,45.20000076293945,2023400.0
2006-10-25,44.939998626708984,45.119998931884766,44.47999954223633,44.7599983215332,2514400.0
2006-10-26,44.40999984741211,44.97999954223633,43.83000183105469,44.84000015258789,3909100.0
2006-10-27,44.02000045776367,44.58000183105469,43.880001068115234,44.369998931884766,2570200.0
2006-10-30,43.90999984741211,44.41999816894531,43.900001525878906,44.38999938964844,2534800.0
2006-10-31,47.599998474121094,48.5,46.0,46.900001525878906,12915800.0
2006-11-01,47.77000045776367,48.31999969482422,47.400001525878906,47.66999816894531,4624300.0
2006-11-02,47.709999084472656,47.869998931884766,46.95000076293945,47.58000183105469,2650100.0
2006-11-03,47.52000045776367,47.869998931884766,47.2599983215332,47.7599983215332,1870800.0
2006-11-06,48.40999984741211,48.5,47.5,47.61000061035156,2115400.0
2006-11-07,48.79999923706055,48.95000076293945,47.68000030517578,48.2400016784668,3502600.0
2006-11-08,48.65999984741211,48.91999816894531,47.959999084472656,48.18000030517578,3343100.0
2006-11-09,47.06999969482422,48.81999969482422,47.0,48.529998779296875,2629500.0
2006-11-10,47.5,47.90999984741211,46.7400016784668,47.31999969482422,2421000.0
2006-11-13,48.27000045776367,48.369998931884766,47.369998931884766,47.77000045776367,2719500.0
2006-11-14,48.310001373291016,48.5,47.880001068115234,48.369998931884766,2345300.0
2006-11-15,48.970001220703125,49.25,48.310001373291016,48.400001525878906,3568500.0
2006-11-16,49.95000076293945,49.97999954223633,49.0,49.099998474121094,4318600.0
2006-11-17,50.790000915527344,50.900001525878906,49.72999954223633,49.900001525878906,5574600.0
2006-11-20,51.27000045776367,51.630001068115234,50.810001373291016,51.18000030517578,3056200.0
2006-11-21,51.0,51.599998474121094,50.900001525878906,51.45000076293945,3219900.0
2006-11-22,51.97999954223633,52.13999938964844,50.97999954223633,51.060001373291016,3051500.0
2006-11-24,51.5099983215332,51.95000076293945,51.060001373291016,51.34000015258789,1216800.0
2006-11-27,51.09000015258789,51.689998626708984,50.72999954223633,51.13999938964844,3234700.0
2006-11-28,51.029998779296875,51.5,50.470001220703125,50.779998779296875,3093800.0
2006-11-29,51.5099983215332,51.560001373291016,50.7599983215332,50.970001220703125,2666700.0
2006-11-30,52.2599983215332,52.5,51.29999923706055,51.5099983215332,3891200.0
2006-12-01,52.15999984741211,52.720001220703125,51.709999084472656,52.5,3272700.0
2006-12-04,51.779998779296875,52.52000045776367,51.61000061035156,52.36000061035156,2708500.0
2006-12-05,51.5,51.939998626708984,51.0,51.65999984741211,2474300.0
2006-12-06,51.88999938964844,51.95000076293945,51.0,51.5099983215332,2813400.0
2006-12-07,51.36000061035156,52.150001525878906,51.2400016784668,51.88999938964844,2556100.0
2006-12-08,50.66999816894531,52.06999969482422,50.560001373291016,51.2599983215332,2822800.0
2006-12-11,51.34000015258789,51.470001220703125,50.060001373291016,50.099998474121094,3962900.0
2006-12-12,50.7400016784668,51.63999938964844,50.2599983215332,51.63999938964844,3157100.0
2006-12-13,50.16999816894531,51.0,49.75,50.869998931884766,3479400.0
2006-12-14,51.060001373291016,51.7599983215332,50.310001373291016,50.310001373291016,3886700.0
2006-12-15,51.36000061035156,52.36000061035156,50.939998626708984,51.38999938964844,4747600.0
2006-12-18,50.22999954223633,51.459999084472656,50.02000045776367,51.369998931884766,2535400.0
2006-12-19,49.52000045776367,49.88999938964844,48.0,48.5,8178200.0
2006-12-20,49.34000015258789,49.709999084472656,49.150001525878906,49.5099983215332,3421500.0
2006-12-21,49.65999984741211,49.970001220703125,49.060001373291016,49.29999923706055,3317500.0
2006-12-22,49.029998779296875,49.68000030517578,48.90999984741211,49.56999969482422,1396100.0
2006-12-26,48.970001220703125,49.52000045776367,48.77000045776367,48.900001525878906,1017000.0
2006-12-27,49.15999984741211,49.66999816894531,48.90999984741211,49.369998931884766,1891300.0
2006-12-28,49.34000015258789,49.58000183105469,48.650001525878906,49.2400016784668,1991800.0
2006-12-29,49.189998626708984,49.5099983215332,48.970001220703125,49.06999969482422,1542500.0
2007-01-03,49.33000183105469,50.25,48.20000076293945,49.279998779296875,3833500.0
2007-01-04,49.75,50.099998474121094,48.880001068115234,49.27000045776367,2884300.0
2007-01-05,49.7599983215332,50.33000183105469,49.5099983215332,49.9900016784668,2230400.0
2007-01-08,50.02000045776367,50.15999984741211,48.90999984741211,50.0,3160200.0
2007-01-09,49.5,50.13999938964844,49.29999923706055,49.880001068115234,2816500.0
2007-01-10,49.279998779296875,49.54999923706055,48.81999969482422,49.22999954223633,3161600.0
2007-01-11,50.439998626708984,50.630001068115234,49.099998474121094,49.34000015258789,2847900.0
2007-01-12,50.970001220703125,51.369998931884766,50.36000061035156,50.36000061035156,3147800.0
2007-01-16,51.79999923706055,51.849998474121094,50.5,51.20000076293945,2710000.0
2007-01-17,51.900001525878906,52.45000076293945,51.40999984741211,51.47999954223633,3963000.0
2007-01-18,51.52000045776367,52.43000030517578,51.369998931884766,51.90999984741211,2043900.0
2007-01-19,51.84000015258789,52.02000045776367,51.18000030517578,51.439998626708984,2367200.0
2007-01-22,50.18000030517578,51.75,50.11000061035156,51.70000076293945,3699500.0
2007-01-23,49.130001068115234,50.2599983215332,48.529998779296875,50.189998626708984,4706700.0
2007-01-24,48.790000915527344,49.29999923706055,48.59000015258789,49.22999954223633,3545200.0
2007-01-25,47.790000915527344,48.560001373291016,47.439998626708984,48.5,4167600.0
2007-01-26,47.52000045776367,47.939998626708984,47.040000915527344,47.7400016784668,2816400.0
2007-01-29,47.68000030517578,48.0099983215332,47.22999954223633,47.43000030517578,2753400.0
2007-01-30,48.04999923706055,48.209999084472656,47.58000183105469,47.849998474121094,2927700.0
2007-01-31,48.34000015258789,48.599998474121094,47.31999969482422,47.86000061035156,2184800.0
2007-02-01,49.38999938964844,49.599998474121094,48.27000045776367,48.31999969482422,4495600.0
2007-02-02,49.29999923706055,49.709999084472656,49.189998626708984,49.33000183105469,2725200.0
2007-02-05,49.029998779296875,49.31999969482422,48.5,49.220001220703125,2073200.0
2007-02-06,48.939998626708984,49.08000183105469,47.86000061035156,49.040000915527344,3008600.0
2007-02-07,49.31999969482422,49.47999954223633,48.709999084472656,48.849998474121094,2026900.0
2007-02-08,49.63999938964844,49.88999938964844,49.040000915527344,49.15999984741211,1993700.0
2007-02-09,49.5,50.16999816894531,49.06999969482422,49.77000045776367,2031800.0
2007-02-12,49.310001373291016,49.4900016784668,49.040000915527344,49.36000061035156,3229100.0
2007-02-13,49.16999816894531,49.68000030517578,48.869998931884766,49.20000076293945,2737300.0
2007-02-14,50.4900016784668,50.5099983215332,49.29999923706055,49.47999954223633,3603900.0
2007-02-15,48.0,50.369998931884766,47.310001373291016,50.15999984741211,8861500.0
2007-02-16,48.25,48.38999938964844,47.599998474121094,47.88999938964844,4051300.0
2007-02-20,47.20000076293945,48.13999938964844,46.90999984741211,48.0,4040900.0
2007-02-21,47.02000045776367,47.27000045776367,46.5,47.099998474121094,4409300.0
2007-02-22,47.18000030517578,47.29999923706055,46.31999969482422,47.0099983215332,3247800.0
2007-02-23,46.900001525878906,47.439998626708984,46.77000045776367,47.310001373291016,1835700.0
2007-02-26,47.16999816894531,47.650001525878906,46.900001525878906,46.900001525878906,2518000.0
2007-02-27,45.880001068115234,47.06999969482422,45.02000045776367,46.81999969482422,5027100.0
2007-02-28,45.189998626708984,46.150001525878906,45.09000015258789,45.29999923706055,4535000.0
2007-03-01,44.56999969482422,45.349998474121094,43.27000045776367,44.220001220703125,5295300.0
2007-03-02,43.65999984741211,44.7400016784668,43.650001525878906,44.15999984741211,4058100.0
2007-03-05,43.40999984741211,44.20000076293945,43.11000061035156,43.31999969482422,3803800.0
2007-03-06,44.18000030517578,44.5,43.650001525878906,43.959999084472656,4578700.0
2007-03-07,43.779998779296875,44.58000183105469,43.5,43.880001068115234,3808800.0
2007-03-08,43.130001068115234,44.189998626708984,43.060001373291016,44.099998474121094,3787200.0
2007-03-09,43.29999923706055,43.65999984741211,42.86000061035156,43.5,2910000.0
2007-03-12,44.09000015258789,44.099998474121094,42.93000030517578,43.310001373291016,2390000.0
2007-03-13,43.15999984741211,44.779998779296875,43.08000183105469,43.779998779296875,4306700.0
2007-03-14,44.11000061035156,44.18000030517578,43.02000045776367,43.279998779296875,4712700.0
2007-03-15,44.099998474121094,44.4900016784668,43.630001068115234,44.119998931884766,3586100.0
2007-03-16,43.54999923706055,44.31999969482422,43.52000045776367,44.0,4386900.0
2007-03-19,44.400001525878906,44.68000030517578,43.59000015258789,43.599998474121094,3110200.0
2007-03-20,44.709999084472656,44.79999923706055,44.2599983215332,44.400001525878906,2598700.0
2007-03-21,45.810001373291016,45.810001373291016,44.11000061035156,44.63999938964844,3301900.0
2007-03-22,45.529998779296875,46.06999969482422,45.310001373291016,45.95000076293945,2752700.0
2007-03-23,45.900001525878906,46.099998474121094,45.310001373291016,45.66999816894531,2546500.0
2007-03-26,45.63999938964844,45.91999816894531,45.16999816894531,45.79999923706055,2282200.0
2007-03-27,45.13999938964844,45.56999969482422,44.97999954223633,45.41999816894531,1556700.0
2007-03-28,44.84000015258789,45.33000183105469,44.66999816894531,44.959999084472656,2046400.0
2007-03-29,44.279998779296875,45.06999969482422,43.91999816894531,44.959999084472656,3609000.0
2007-03-30,44.380001068115234,44.939998626708984,44.02000045776367,44.02000045776367,2922200.0
2007-04-02,44.310001373291016,44.81999969482422,44.0,44.54999923706055,2635100.0
2007-04-03,44.810001373291016,44.91999816894531,44.209999084472656,44.63999938964844,2549600.0
2007-04-04,44.90999984741211,44.93000030517578,44.41999816894531,44.689998626708984,1917600.0
2007-04-05,45.02000045776367,45.02000045776367,44.54999923706055,44.790000915527344,1983600.0
2007-04-09,44.38999938964844,44.9900016784668,44.310001373291016,44.86000061035156,2315600.0
2007-04-10,44.41999816894531,44.77000045776367,44.13999938964844,44.2599983215332,2301500.0
2007-04-11,43.68000030517578,44.41999816894531,43.43000030517578,44.41999816894531,2467500.0
2007-04-12,45.06999969482422,45.08000183105469,43.540000915527344,43.63999938964844,3520800.0
2007-04-13,45.56999969482422,45.63999938964844,44.84000015258789,44.97999954223633,2954800.0
2007-04-16,45.459999084472656,45.900001525878906,45.36000061035156,45.56999969482422,2387700.0
2007-04-17,45.619998931884766,46.15999984741211,45.34000015258789,45.38999938964844,3140200.0
2007-04-18,45.790000915527344,46.220001220703125,45.2400016784668,45.369998931884766,2602000.0
2007-04-19,45.86000061035156,46.119998931884766,45.16999816894531,45.58000183105469,3463000.0
2007-04-20,46.63999938964844,46.66999816894531,45.75,46.400001525878906,3652700.0
2007-04-23,48.86000061035156,48.939998626708984,47.2599983215332,47.2599983215332,9817600.0
2007-04-24,48.279998779296875,49.0,48.220001220703125,48.86000061035156,5305600.0
2007-04-25,48.0,48.189998626708984,47.439998626708984,48.15999984741211,3655600.0
2007-04-26,48.11000061035156,48.70000076293945,47.540000915527344,47.619998931884766,3953700.0
2007-04-27,47.9900016784668,48.22999954223633,47.4900016784668,47.97999954223633,4216300.0
2007-04-30,47.209999084472656,48.0,47.119998931884766,47.939998626708984,3861700.0
2007-05-01,48.0,48.040000915527344,46.88999938964844,47.5,5775700.0
2007-05-02,48.02000045776367,48.47999954223633,46.900001525878906,47.810001373291016,7255900.0
2007-05-03,47.279998779296875,48.29999923706055,46.939998626708984,48.2400016784668,4377000.0
2007-05-04,46.90999984741211,47.25,46.61000061035156,47.0099983215332,3922800.0
2007-05-07,47.41999816894531,47.59000015258789,46.86000061035156,46.86000061035156,2745900.0
2007-05-08,47.369998931884766,47.56999969482422,46.650001525878906,47.2400016784668,3622300.0
2007-05-09,47.25,47.4900016784668,46.75,47.029998779296875,2806600.0
2007-05-10,46.029998779296875,47.13999938964844,45.77000045776367,47.13999938964844,3984400.0
2007-05-11,46.63999938964844,46.79999923706055,45.86000061035156,45.9900016784668,2675700.0
2007-05-14,46.599998474121094,46.90999984741211,46.11000061035156,46.439998626708984,3883400.0
2007-05-15,46.400001525878906,47.099998474121094,46.279998779296875,46.77000045776367,2870900.0
2007-05-16,47.189998626708984,47.27000045776367,46.09000015258789,46.4900016784668,3648500.0
2007-05-17,46.45000076293945,47.13999938964844,46.380001068115234,47.029998779296875,2109400.0
2007-05-18,46.380001068115234,46.599998474121094,46.189998626708984,46.5099983215332,3678500.0
2007-05-21,46.900001525878906,46.959999084472656,46.29999923706055,46.29999923706055,2166300.0
2007-05-22,47.0099983215332,47.2599983215332,46.45000076293945,46.650001525878906,1819500.0
2007-05-23,48.130001068115234,49.33000183105469,46.81999969482422,47.0,6188800.0
2007-05-24,47.90999984741211,48.43000030517578,47.70000076293945,48.400001525878906,4213400.0
2007-05-25,49.470001220703125,49.75,47.95000076293945,48.04999923706055,5737200.0
2007-05-29,49.209999084472656,49.52000045776367,48.68000030517578,49.29999923706055,3621500.0
2007-05-30,52.130001068115234,52.2599983215332,51.5,51.54999923706055,15871900.0
2007-05-31,52.220001220703125,52.470001220703125,51.790000915527344,51.90999984741211,5966900.0
2007-06-01,52.290000915527344,52.4900016784668,52.0,52.4900016784668,4051800.0
2007-06-04,52.25,52.27000045776367,51.70000076293945,51.75,4519200.0
2007-06-05,52.02000045776367,52.20000076293945,51.70000076293945,51.9900016784668,4972500.0
2007-06-06,51.91999816894531,52.099998474121094,51.79999923706055,51.91999816894531,4695900.0
2007-06-07,50.86000061035156,52.099998474121094,50.779998779296875,51.68000030517578,5727000.0
2007-06-08,51.529998779296875,51.63999938964844,50.630001068115234,50.689998626708984,4122600.0
2007-06-11,51.209999084472656,51.56999969482422,51.06999969482422,51.5,3854300.0
2007-06-12,51.06999969482422,51.31999969482422,50.65999984741211,51.099998474121094,3584200.0
2007-06-13,51.4900016784668,51.599998474121094,50.86000061035156,51.11000061035156,3215000.0
2007-06-14,51.209999084472656,51.900001525878906,51.189998626708984,51.34000015258789,2992100.0
2007-06-15,51.33000183105469,51.75,50.93000030517578,51.650001525878906,5811300.0
2007-06-18,51.630001068115234,51.7599983215332,51.130001068115234,51.27000045776367,4578200.0
2007-06-19,51.849998474121094,51.91999816894531,51.099998474121094,51.099998474121094,4556500.0
2007-06-20,51.369998931884766,51.900001525878906,51.209999084472656,51.75,3711300.0
2007-06-21,52.0,52.119998931884766,51.290000915527344,51.369998931884766,3374200.0
2007-06-22,51.58000183105469,51.90999984741211,51.2400016784668,51.779998779296875,5059700.0
2007-06-25,51.75,52.29999923706055,51.439998626708984,51.5,13328900.0
2007-06-26,52.36000061035156,52.43000030517578,51.540000915527344,51.65999984741211,8488700.0
2007-06-27,53.56999969482422,53.959999084472656,52.43000030517578,52.849998474121094,18426200.0
2007-06-28,53.54999923706055,53.779998779296875,53.20000076293945,53.459999084472656,5364400.0
2007-06-29,53.5,53.849998474121094,53.220001220703125,53.529998779296875,3477200.0
2007-07-02,53.810001373291016,53.849998474121094,53.2400016784668,53.5,4294600.0
2007-07-03,54.54999923706055,54.61000061035156,53.4900016784668,53.720001220703125,2033300.0
2007-07-05,54.45000076293945,54.68000030517578,53.5,54.31999969482422,3287600.0
2007-07-06,54.5,54.560001373291016,54.11000061035156,54.45000076293945,2597900.0
2007-07-09,54.779998779296875,54.900001525878906,53.90999984741211,54.11000061035156,3411600.0
2007-07-10,54.5099983215332,54.88999938964844,54.25,54.279998779296875,8727400.0
2007-07-11,54.849998474121094,54.86000061035156,54.400001525878906,54.54999923706055,2682100.0
2007-07-12,55.5,55.5,54.529998779296875,54.86000061035156,4457000.0
2007-07-13,55.91999816894531,55.91999816894531,55.20000076293945,55.29999923706055,2258200.0
2007-07-16,55.34000015258789,55.77000045776367,55.099998474121094,55.77000045776367,3400400.0
2007-07-17,54.7599983215332,55.400001525878906,54.720001220703125,55.349998474121094,5653500.0
2007-07-18,55.18000030517578,55.369998931884766,54.18000030517578,54.900001525878906,5772000.0
2007-07-19,55.02000045776367,55.52000045776367,54.099998474121094,55.220001220703125,5124500.0
2007-07-20,54.939998626708984,55.369998931884766,54.61000061035156,55.22999954223633,4683100.0
2007-07-23,54.75,55.38999938964844,54.02000045776367,54.61000061035156,4418600.0
2007-07-24,56.2400016784668,57.20000076293945,54.5,54.5,7228100.0
2007-07-25,59.0099983215332,59.4900016784668,56.2599983215332,56.939998626708984,10262200.0
2007-07-26,58.189998626708984,59.779998779296875,57.040000915527344,58.099998474121094,8330100.0
2007-07-27,57.0099983215332,58.02000045776367,56.52000045776367,57.5099983215332,5877300.0
2007-07-30,55.43000030517578,56.630001068115234,54.2599983215332,55.58000183105469,7388200.0
2007-07-31,56.540000915527344,57.2599983215332,55.43000030517578,56.099998474121094,8459200.0
2007-08-01,55.630001068115234,57.08000183105469,55.2599983215332,56.81999969482422,8226200.0
2007-08-02,56.4900016784668,56.689998626708984,55.52000045776367,55.9900016784668,7316500.0
2007-08-03,56.650001525878906,57.709999084472656,56.310001373291016,56.54999923706055,7748800.0
2007-08-06,56.7400016784668,57.09000015258789,56.150001525878906,56.650001525878906,4463100.0
2007-08-07,58.279998779296875,58.599998474121094,56.04999923706055,56.310001373291016,4304600.0
2007-08-08,58.88999938964844,58.88999938964844,57.630001068115234,58.130001068115234,4386300.0
2007-08-09,58.130001068115234,59.18000030517578,57.5,57.79999923706055,4339000.0
2007-08-10,57.849998474121094,59.0,56.75,56.790000915527344,4964600.0
2007-08-13,58.83000183105469,59.02000045776367,57.099998474121094,57.310001373291016,4738500.0
2007-08-14,59.45000076293945,59.95000076293945,58.189998626708984,58.79999923706055,4102600.0
2007-08-15,58.459999084472656,60.20000076293945,58.38999938964844,59.529998779296875,3638700.0
2007-08-16,59.099998474121094,59.560001373291016,57.29999923706055,58.209999084472656,4812900.0
2007-08-17,60.20000076293945,60.52000045776367,58.06999969482422,59.290000915527344,4537900.0
2007-08-20,59.959999084472656,60.0,59.189998626708984,59.7599983215332,3765400.0
2007-08-21,59.599998474121094,60.0,59.150001525878906,59.77000045776367,2391400.0
2007-08-22,59.560001373291016,59.939998626708984,58.959999084472656,59.5099983215332,2948400.0
2007-08-23,59.970001220703125,60.0099983215332,59.560001373291016,59.560001373291016,5399700.0
2007-08-24,62.88999938964844,62.88999938964844,59.83000183105469,60.0,7593100.0
2007-08-27,62.93000030517578,64.0,62.54999923706055,62.75,4280300.0
2007-08-28,62.08000183105469,62.9900016784668,62.06999969482422,62.849998474121094,2461200.0
2007-08-29,62.86000061035156,62.86000061035156,61.279998779296875,62.060001373291016,3179900.0
2007-08-30,64.58999633789062,64.80000305175781,62.459999084472656,62.56999969482422,4136200.0
2007-08-31,63.81999969482422,64.58000183105469,63.470001220703125,64.58000183105469,3100600.0
2007-09-04,63.54999923706055,64.23999786376953,63.439998626708984,63.77000045776367,2964200.0
2007-09-05,62.869998931884766,63.95000076293945,62.7599983215332,63.5,4200700.0
2007-09-06,66.52999877929688,67.8499984741211,63.61000061035156,63.790000915527344,8632100.0
2007-09-07,65.77999877929688,66.18000030517578,65.30000305175781,66.0,4913000.0
2007-09-10,65.22000122070312,66.44000244140625,65.05999755859375,65.87000274658203,2948000.0
2007-09-11,65.5,65.91000366210938,64.80000305175781,65.62000274658203,2572500.0
2007-09-12,64.70999908447266,65.44000244140625,64.62000274658203,65.44000244140625,2313900.0
2007-09-13,65.4000015258789,65.62000274658203,63.4900016784668,63.540000915527344,4994800.0
2007-09-14,65.41999816894531,66.0,63.349998474121094,65.12999725341797,6286900.0
2007-09-17,64.5,65.31999969482422,63.83000183105469,65.18000030517578,3518300.0
2007-09-18,66.80000305175781,66.80000305175781,64.55999755859375,64.87999725341797,3493200.0
2007-09-19,67.45999908447266,68.0199966430664,66.44000244140625,67.0,4375700.0
2007-09-20,67.0999984741211,67.9000015258789,66.79000091552734,67.12000274658203,2033300.0
2007-09-21,67.38999938964844,68.11000061035156,67.0999984741211,67.41000366210938,3746000.0
2007-09-24,68.44999694824219,68.56999969482422,66.27999877929688,66.5999984741211,3185600.0
2007-09-25,68.0,69.0,67.70999908447266,68.5,2242300.0
2007-09-26,68.1500015258789,68.56999969482422,67.33000183105469,68.08000183105469,2565400.0
2007-09-27,66.44999694824219,68.83999633789062,66.02999877929688,68.63999938964844,3815100.0
2007-09-28,66.33000183105469,67.33999633789062,65.61000061035156,66.7300033569336,2969500.0
2007-10-01,67.94000244140625,68.18000030517578,66.4000015258789,66.69000244140625,2977100.0
2007-10-02,65.66000366210938,67.19999694824219,65.06999969482422,67.11000061035156,3464000.0
2007-10-03,65.3499984741211,66.5199966430664,65.08999633789062,65.4000015258789,2509300.0
2007-10-04,65.87999725341797,66.8499984741211,65.41999816894531,66.0,2594600.0
2007-10-05,67.62999725341797,67.6500015258789,65.22000122070312,66.2300033569336,2549800.0
2007-10-08,66.41999816894531,67.55999755859375,65.93000030517578,67.22000122070312,1805200.0
2007-10-09,67.23999786376953,67.31999969482422,66.29000091552734,66.31999969482422,1657400.0
2007-10-10,67.41000366210938,67.5199966430664,66.4000015258789,67.36000061035156,2346500.0
2007-10-11,67.12000274658203,68.5,66.81999969482422,67.72000122070312,3202800.0
2007-10-12,69.43000030517578,69.43000030517578,67.01000213623047,67.41000366210938,3956400.0
2007-10-15,82.51000213623047,84.75,80.95999908447266,83.3499984741211,30694100.0
2007-10-16,79.29000091552734,81.45999908447266,78.81999969482422,81.05000305175781,12162700.0
2007-10-17,79.26000213623047,80.31999969482422,77.80000305175781,78.94000244140625,7877100.0
2007-10-18,79.30999755859375,79.83999633789062,78.0199966430664,78.43000030517578,6839600.0
2007-10-19,80.22000122070312,81.0,78.94999694824219,79.30999755859375,6668800.0
2007-10-22,80.11000061035156,80.31999969482422,78.23999786376953,79.2300033569336,5137100.0
2007-10-23,78.93000030517578,79.97000122070312,78.0,78.25,6370800.0
2007-10-24,76.72000122070312,78.18000030517578,75.44999694824219,77.83999633789062,8335600.0
2007-10-25,76.30000305175781,77.5,75.72000122070312,77.04000091552734,4516300.0
2007-10-26,76.72000122070312,77.48999786376953,75.76000213623047,76.8499984741211,3818200.0
2007-10-29,74.81999969482422,76.22000122070312,74.02999877929688,76.22000122070312,4580500.0
2007-10-30,73.79000091552734,74.81999969482422,73.47000122070312,74.43000030517578,2542400.0
2007-10-31,74.44000244140625,74.81999969482422,73.47000122070312,73.88999938964844,3353600.0
2007-11-01,72.87000274658203,74.75,72.79000091552734,74.4000015258789,3490100.0
2007-11-02,73.9800033569336,74.37999725341797,72.86000061035156,73.43000030517578,3014300.0
2007-11-05,73.5199966430664,73.68000030517578,72.08999633789062,73.44000244140625,2946800.0
2007-11-06,73.44000244140625,74.37999725341797,72.8499984741211,73.61000061035156,2746100.0
2007-11-07,71.12999725341797,73.88999938964844,70.97000122070312,73.19999694824219,4055700.0
2007-11-08,74.98999786376953,77.44999694824219,71.80000305175781,71.80000305175781,8641200.0
2007-11-09,72.29000091552734,75.75,72.22000122070312,75.23999786376953,6534000.0
2007-11-12,69.87999725341797,71.87000274658203,69.75,71.87000274658203,6058100.0
2007-11-13,70.83000183105469,70.95999908447266,69.04000091552734,69.8499984741211,4387900.0
2007-11-14,70.01000213623047,71.9000015258789,69.9000015258789,70.48999786376953,5629600.0
2007-11-15,69.91999816894531,73.0,69.4000015258789,69.87999725341797,4963600.0
2007-11-16,70.04000091552734,71.04000091552734,69.31999969482422,70.2699966430664,4080200.0
2007-11-19,70.25,70.62999725341797,69.05000305175781,69.87999725341797,3267600.0
2007-11-20,70.20999908447266,70.94999694824219,68.80999755859375,70.33000183105469,3811300.0
2007-11-21,68.62999725341797,70.58999633789062,68.58000183105469,70.0,1857300.0
2007-11-23,69.51000213623047,69.88999938964844,68.5999984741211,68.83999633789062,650100.0
2007-11-26,68.0,69.68000030517578,67.86000061035156,69.0999984741211,2504200.0
2007-11-27,69.75,69.80000305175781,67.52999877929688,68.12000274658203,2824600.0
2007-11-28,70.27999877929688,70.61000061035156,69.12000274658203,70.44000244140625,2775900.0
2007-11-29,72.7699966430664,73.05999755859375,69.98999786376953,70.2699966430664,3818400.0
2007-11-30,74.12000274658203,74.36000061035156,72.83000183105469,73.11000061035156,3856700.0
2007-12-03,73.81999969482422,74.48999786376953,72.94000244140625,73.62999725341797,2671900.0
2007-12-04,72.55000305175781,73.6500015258789,72.20999908447266,73.12999725341797,2552300.0
2007-12-05,74.0,74.0,72.61000061035156,72.62999725341797,2235800.0
2007-12-06,73.93000030517578,74.36000061035156,73.0,73.77999877929688,2966600.0
2007-12-07,74.94000244140625,75.25,73.25,73.9000015258789,2206100.0
2007-12-10,73.97000122070312,74.80000305175781,73.6500015258789,74.79000091552734,1735700.0
2007-12-11,75.38999938964844,77.8499984741211,74.1500015258789,74.1500015258789,5459100.0
2007-12-12,75.87999725341797,78.56999969482422,75.05000305175781,77.5,12966600.0
2007-12-13,57.90999984741211,58.66999816894531,53.650001525878906,55.119998931884766,31051700.0
2007-12-14,58.790000915527344,60.7400016784668,57.0,57.619998931884766,9207600.0
2007-12-17,55.56999969482422,58.720001220703125,55.189998626708984,58.720001220703125,5376000.0
2007-12-18,55.9900016784668,58.43000030517578,55.7599983215332,56.189998626708984,6696300.0
2007-12-19,55.5,57.33000183105469,55.5,56.34000015258789,4178200.0
2007-12-20,56.959999084472656,57.06999969482422,55.790000915527344,56.029998779296875,4230600.0
2007-12-21,57.66999816894531,57.88999938964844,56.68000030517578,57.83000183105469,6067200.0
2007-12-24,58.40999984741211,58.70000076293945,57.310001373291016,57.310001373291016,2316300.0
2007-12-26,59.34000015258789,59.400001525878906,58.0,58.349998474121094,2270400.0
2007-12-27,58.33000183105469,59.33000183105469,57.66999816894531,59.33000183105469,2234100.0
2007-12-28,57.84000015258789,58.849998474121094,57.720001220703125,58.5099983215332,1502700.0
2007-12-31,56.91999816894531,57.58000183105469,56.810001373291016,57.2400016784668,2327100.0
2008-01-02,55.869998931884766,57.11000061035156,55.04999923706055,56.90999984741211,3427400.0
2008-01-03,56.29999923706055,56.54999923706055,55.400001525878906,56.0099983215332,2718100.0
2008-01-04,55.220001220703125,56.41999816894531,55.0099983215332,56.25,2877000.0
2008-01-07,59.220001220703125,59.52000045776367,55.790000915527344,56.5099983215332,5843000.0
2008-01-08,55.970001220703125,58.290000915527344,55.95000076293945,57.97999954223633,4465800.0
2008-01-09,58.400001525878906,59.16999816894531,56.099998474121094,56.119998931884766,4894800.0
2008-01-10,59.18000030517578,61.97999954223633,58.290000915527344,58.290000915527344,5041300.0
2008-01-11,59.02000045776367,59.970001220703125,58.220001220703125,59.33000183105469,2588800.0
2008-01-14,59.97999954223633,61.43000030517578,58.77000045776367,59.959999084472656,6044800.0
2008-01-15,59.310001373291016,60.470001220703125,59.060001373291016,59.11000061035156,3675600.0
2008-01-16,59.9900016784668,61.290000915527344,59.77000045776367,60.0,3681000.0
2008-01-17,61.04999923706055,62.68000030517578,60.59000015258789,61.119998931884766,4641700.0
2008-01-18,59.90999984741211,61.029998779296875,58.66999816894531,59.83000183105469,6622000.0
2008-01-22,56.709999084472656,59.16999816894531,56.650001525878906,56.91999816894531,5014700.0
2008-01-23,59.22999954223633,59.439998626708984,54.900001525878906,55.5099983215332,4849000.0
2008-01-24,58.130001068115234,59.290000915527344,57.040000915527344,59.220001220703125,3086700.0
2008-01-25,58.91999816894531,59.119998931884766,58.150001525878906,59.099998474121094,5387700.0
2008-01-28,58.130001068115234,59.349998474121094,57.470001220703125,59.0,2726900.0
2008-01-29,61.04999923706055,61.20000076293945,58.16999816894531,58.400001525878906,3234000.0
2008-01-30,60.0,61.47999954223633,59.900001525878906,61.040000915527344,2251300.0
2008-01-31,60.95000076293945,61.2400016784668,59.099998474121094,59.95000076293945,2412000.0
2008-02-01,61.7599983215332,62.849998474121094,60.400001525878906,61.130001068115234,2271700.0
2008-02-04,63.290000915527344,63.689998626708984,61.61000061035156,62.060001373291016,2469900.0
2008-02-05,60.52000045776367,62.38999938964844,60.2599983215332,61.689998626708984,3005900.0
2008-02-06,60.52000045776367,63.40999984741211,60.52000045776367,62.40999984741211,4836800.0
2008-02-07,61.58000183105469,62.88999938964844,59.529998779296875,60.06999969482422,3536400.0
2008-02-08,61.5,62.0099983215332,60.459999084472656,61.439998626708984,2525800.0
2008-02-11,60.939998626708984,62.0,60.79999923706055,61.290000915527344,3163000.0
2008-02-12,60.560001373291016,61.5,59.970001220703125,61.40999984741211,2304800.0
2008-02-13,63.2400016784668,63.2599983215332,60.59000015258789,61.189998626708984,3588800.0
2008-02-14,62.869998931884766,64.48999786376953,62.29999923706055,63.470001220703125,3887600.0
2008-02-15,62.20000076293945,62.61000061035156,61.0,62.470001220703125,2965200.0
2008-02-19,60.66999816894531,63.599998474121094,60.56999969482422,62.97999954223633,3681800.0
2008-02-20,61.2400016784668,61.52000045776367,59.66999816894531,60.4900016784668,2345800.0
2008-02-21,60.209999084472656,61.189998626708984,59.29999923706055,61.189998626708984,2892400.0
2008-02-22,60.34000015258789,61.09000015258789,59.310001373291016,60.04999923706055,2527700.0
2008-02-25,61.29999923706055,61.599998474121094,60.15999984741211,60.29999923706055,1990100.0
2008-02-26,61.529998779296875,62.38999938964844,60.65999984741211,60.65999984741211,1977600.0
2008-02-27,60.130001068115234,62.2599983215332,57.95000076293945,61.220001220703125,6284200.0
2008-02-28,60.58000183105469,61.20000076293945,59.689998626708984,60.0099983215332,1822800.0
2008-02-29,58.36000061035156,59.90999984741211,58.09000015258789,59.86000061035156,3135700.0
2008-03-03,58.84000015258789,58.970001220703125,57.900001525878906,58.02000045776367,3337800.0
2008-03-04,59.13999938964844,59.40999984741211,57.15999984741211,58.84000015258789,4004900.0
2008-03-05,59.689998626708984,60.25,59.0,59.33000183105469,2479300.0
2008-03-06,56.630001068115234,59.63999938964844,56.369998931884766,59.63999938964844,3729900.0
2008-03-07,56.20000076293945,57.22999954223633,56.060001373291016,56.59000015258789,4162900.0
2008-03-10,54.7400016784668,56.630001068115234,54.5,56.15999984741211,3634000.0
2008-03-11,57.68000030517578,57.689998626708984,54.630001068115234,55.13999938964844,4141100.0
2008-03-12,59.380001068115234,60.18000030517578,57.220001220703125,58.0,4349300.0
2008-03-13,60.45000076293945,61.08000183105469,58.16999816894531,58.189998626708984,3711000.0
2008-03-14,60.33000183105469,60.779998779296875,58.790000915527344,59.630001068115234,3823500.0
2008-03-17,58.70000076293945,61.52000045776367,58.63999938964844,59.2400016784668,3643300.0
2008-03-18,59.970001220703125,60.22999954223633,58.779998779296875,59.189998626708984,3724900.0
2008-03-19,58.400001525878906,60.25,57.9900016784668,60.18000030517578,3752100.0
2008-03-20,59.0,59.2400016784668,57.959999084472656,58.5099983215332,6481400.0
2008-03-24,61.459999084472656,62.2599983215332,58.959999084472656,58.97999954223633,3330200.0
2008-03-25,61.189998626708984,61.869998931884766,60.61000061035156,61.7400016784668,2515900.0
2008-03-26,62.9900016784668,63.02000045776367,60.790000915527344,60.790000915527344,3765700.0
2008-03-27,62.459999084472656,63.75,62.459999084472656,63.04999923706055,2634200.0
2008-03-28,60.72999954223633,63.619998931884766,60.61000061035156,62.790000915527344,2953400.0
2008-03-31,61.689998626708984,62.470001220703125,60.79999923706055,60.79999923706055,3051300.0
2008-04-01,64.01000213623047,64.41999816894531,61.56999969482422,62.13999938964844,2717400.0
2008-04-02,62.90999984741211,64.44000244140625,62.65999984741211,63.900001525878906,2481100.0
2008-04-03,62.939998626708984,63.15999984741211,61.84000015258789,62.619998931884766,2360800.0
2008-04-04,64.01000213623047,64.9800033569336,63.18000030517578,63.33000183105469,2847300.0
2008-04-07,63.790000915527344,64.43000030517578,63.40999984741211,64.0,2311700.0
2008-04-08,65.12000274658203,65.76000213623047,63.459999084472656,63.93000030517578,3932200.0
2008-04-09,64.69000244140625,65.48999786376953,63.81999969482422,65.4800033569336,2700000.0
2008-04-10,66.43000030517578,67.44999694824219,64.88999938964844,64.94999694824219,3576300.0
2008-04-11,64.22000122070312,65.86000061035156,64.0199966430664,65.5,3932400.0
2008-04-14,63.720001220703125,64.94999694824219,63.349998474121094,64.08999633789062,2464100.0
2008-04-15,64.93000030517578,65.37999725341797,63.40999984741211,63.75,3659900.0
2008-04-16,65.88999938964844,66.16000366210938,64.61000061035156,65.5,3168700.0
2008-04-17,65.81999969482422,66.94999694824219,65.62999725341797,66.16000366210938,2771300.0
2008-04-18,65.0,66.72000122070312,64.91999816894531,66.61000061035156,3773300.0
2008-04-21,64.9000015258789,65.26000213623047,64.37999725341797,65.08000183105469,3002500.0
2008-04-22,64.62000274658203,65.58000183105469,63.93000030517578,64.79000091552734,3499000.0
2008-04-23,64.51000213623047,66.12000274658203,63.400001525878906,65.9800033569336,3111400.0
2008-04-24,63.66999816894531,64.73999786376953,62.779998779296875,64.56999969482422,2754200.0
2008-04-25,65.12000274658203,65.31999969482422,63.65999984741211,63.65999984741211,2741900.0
2008-04-28,64.66999816894531,65.58999633789062,64.55000305175781,64.97000122070312,2600500.0
2008-04-29,61.33000183105469,62.349998474121094,61.09000015258789,61.2400016784668,6941700.0
2008-04-30,60.689998626708984,61.970001220703125,60.59000015258789,61.630001068115234,2599400.0
2008-05-01,62.33000183105469,62.529998779296875,60.599998474121094,60.939998626708984,3480400.0
2008-05-02,62.310001373291016,62.79999923706055,61.349998474121094,62.58000183105469,2833000.0
2008-05-05,63.0099983215332,63.119998931884766,61.97999954223633,62.0099983215332,1857500.0
2008-05-06,63.13999938964844,63.369998931884766,62.439998626708984,62.59000015258789,1678000.0
2008-05-07,62.02000045776367,63.36000061035156,61.84000015258789,63.189998626708984,1561800.0
2008-05-08,62.70000076293945,63.68000030517578,61.939998626708984,62.220001220703125,1756700.0
2008-05-09,62.06999969482422,62.380001068115234,61.66999816894531,62.20000076293945,2057500.0
2008-05-12,63.04999923706055,63.75,61.97999954223633,62.439998626708984,1816400.0
2008-05-13,62.31999969482422,63.400001525878906,61.66999816894531,63.279998779296875,1656100.0
2008-05-14,62.349998474121094,63.380001068115234,61.91999816894531,62.689998626708984,1792200.0
2008-05-15,62.900001525878906,63.2599983215332,61.459999084472656,62.099998474121094,1508100.0
2008-05-16,63.5,63.709999084472656,62.869998931884766,63.189998626708984,2107300.0
2008-05-19,62.75,63.939998626708984,62.400001525878906,63.22999954223633,1850400.0
2008-05-20,63.060001373291016,63.970001220703125,62.54999923706055,62.97999954223633,1404500.0
2008-05-21,61.619998931884766,63.279998779296875,61.5,63.2599983215332,2885600.0
2008-05-22,62.08000183105469,62.95000076293945,61.720001220703125,61.84000015258789,1232100.0
2008-05-23,61.02000045776367,62.18000030517578,60.720001220703125,61.959999084472656,1727400.0
2008-05-27,62.060001373291016,63.20000076293945,60.90999984741211,61.04999923706055,3752600.0
2008-05-28,63.130001068115234,63.130001068115234,61.869998931884766,62.15999984741211,2429900.0
2008-05-29,63.72999954223633,64.36000061035156,62.790000915527344,63.189998626708984,1781200.0
2008-05-30,62.75,63.900001525878906,62.56999969482422,63.58000183105469,2484600.0
2008-06-02,61.40999984741211,63.34000015258789,60.779998779296875,62.849998474121094,2572000.0
2008-06-03,61.709999084472656,62.43000030517578,60.470001220703125,61.720001220703125,3229300.0
2008-06-04,62.25,62.650001525878906,61.029998779296875,61.279998779296875,2672900.0
2008-06-05,64.56999969482422,66.41000366210938,62.38999938964844,63.09000015258789,5343600.0
2008-06-06,62.41999816894531,64.37000274658203,62.38999938964844,64.37000274658203,3038700.0
2008-06-09,61.279998779296875,62.52000045776367,60.61000061035156,62.40999984741211,3774500.0
2008-06-10,60.439998626708984,61.529998779296875,59.959999084472656,60.970001220703125,3391800.0
2008-06-11,58.900001525878906,61.0,58.900001525878906,60.75,3088400.0
2008-06-12,58.58000183105469,59.529998779296875,58.47999954223633,59.5,2522600.0
2008-06-13,59.900001525878906,59.900001525878906,58.709999084472656,59.20000076293945,1968100.0
2008-06-16,59.58000183105469,60.41999816894531,58.7400016784668,59.34000015258789,1934700.0
2008-06-17,58.349998474121094,59.709999084472656,58.33000183105469,59.47999954223633,2063700.0
2008-06-18,58.5,59.599998474121094,57.52000045776367,58.209999084472656,2955000.0
2008-06-19,59.16999816894531,59.79999923706055,57.279998779296875,58.209999084472656,2766800.0
2008-06-20,58.0099983215332,59.369998931884766,57.5,58.93000030517578,3891200.0
2008-06-23,56.529998779296875,58.75,56.529998779296875,57.90999984741211,3344300.0
2008-06-24,57.84000015258789,58.290000915527344,56.34000015258789,56.65999984741211,3380300.0
2008-06-25,58.119998931884766,58.959999084472656,57.130001068115234,58.27000045776367,2407500.0
2008-06-26,56.34000015258789,57.81999969482422,56.310001373291016,57.4900016784668,2283800.0
2008-06-27,57.040000915527344,57.099998474121094,55.869998931884766,56.2400016784668,7078100.0
2008-06-30,55.88999938964844,56.95000076293945,55.68000030517578,56.63999938964844,3224500.0
2008-07-01,59.34000015258789,59.459999084472656,55.36000061035156,56.06999969482422,5228900.0
2008-07-02,58.36000061035156,59.380001068115234,57.880001068115234,59.25,3123600.0
2008-07-03,58.20000076293945,59.90999984741211,57.56999969482422,58.15999984741211,3255200.0
2008-07-07,58.869998931884766,59.40999984741211,57.959999084472656,58.0,3123000.0
2008-07-08,62.939998626708984,63.380001068115234,59.060001373291016,59.130001068115234,5797300.0
2008-07-09,61.029998779296875,63.04999923706055,61.029998779296875,62.70000076293945,3433500.0
2008-07-10,60.939998626708984,62.0,60.45000076293945,61.38999938964844,4149000.0
2008-07-11,62.20000076293945,62.970001220703125,60.459999084472656,60.81999969482422,3183700.0
2008-07-14,61.02000045776367,62.9900016784668,60.88999938964844,62.310001373291016,3167600.0
2008-07-15,63.47999954223633,64.66999816894531,60.9900016784668,61.27000045776367,5493500.0
2008-07-16,63.58000183105469,64.69999694824219,62.790000915527344,63.84000015258789,4204100.0
2008-07-17,63.0,63.93000030517578,62.45000076293945,63.68000030517578,3452800.0
2008-07-18,64.6500015258789,65.19999694824219,62.540000915527344,62.720001220703125,4266400.0
2008-07-21,66.8499984741211,68.56999969482422,66.45999908447266,67.01000213623047,5540800.0
2008-07-22,71.27999877929688,71.76000213623047,68.44999694824219,68.44999694824219,8678700.0
2008-07-23,71.37999725341797,72.33999633789062,70.0,71.41000366210938,5535300.0
2008-07-24,71.27999877929688,72.30000305175781,70.26000213623047,70.63999938964844,4153600.0
2008-07-25,69.5,71.05000305175781,69.4800033569336,71.05000305175781,3511000.0
2008-07-28,69.48999786376953,70.9800033569336,69.0999984741211,69.69999694824219,3143700.0
2008-07-29,70.5,70.83999633789062,69.56999969482422,69.91999816894531,3797400.0
2008-07-30,71.2699966430664,71.5,69.62999725341797,70.33999633789062,2794600.0
2008-07-31,69.76000213623047,73.58999633789062,69.69999694824219,72.08999633789062,8795600.0
2008-08-01,50.0099983215332,53.52000045776367,49.84000015258789,51.65999984741211,36988100.0
2008-08-04,49.7400016784668,51.369998931884766,49.63999938964844,50.970001220703125,8889200.0
2008-08-05,50.5099983215332,51.040000915527344,50.0,50.7400016784668,7365300.0
2008-08-06,50.220001220703125,50.93000030517578,49.869998931884766,50.38999938964844,7269500.0
2008-08-07,49.880001068115234,51.70000076293945,49.7599983215332,50.130001068115234,5472600.0
2008-08-08,49.900001525878906,50.9900016784668,49.880001068115234,49.9900016784668,3633000.0
2008-08-11,50.7599983215332,50.86000061035156,49.900001525878906,50.349998474121094,3797500.0
2008-08-12,52.209999084472656,52.41999816894531,51.0099983215332,51.25,5337700.0
2008-08-13,52.470001220703125,52.81999969482422,51.84000015258789,52.4900016784668,3974100.0
2008-08-14,53.72999954223633,54.18000030517578,52.0,52.310001373291016,3626800.0
2008-08-15,54.650001525878906,55.2400016784668,54.0099983215332,54.86000061035156,3912600.0
2008-08-18,54.43000030517578,55.45000076293945,54.119998931884766,54.900001525878906,3054100.0
2008-08-19,54.29999923706055,55.209999084472656,53.810001373291016,53.9900016784668,2926400.0
2008-08-20,54.099998474121094,55.15999984741211,53.560001373291016,54.400001525878906,2418600.0
2008-08-21,53.15999984741211,54.099998474121094,52.599998474121094,54.06999969482422,2248300.0
2008-08-22,52.380001068115234,53.33000183105469,52.36000061035156,52.84000015258789,3216100.0
2008-08-25,53.47999954223633,53.63999938964844,52.0,52.34000015258789,5144900.0
2008-08-26,52.09000015258789,54.66999816894531,51.869998931884766,54.150001525878906,4753400.0
2008-08-27,51.09000015258789,52.47999954223633,50.380001068115234,52.310001373291016,5472400.0
2008-08-28,51.33000183105469,51.619998931884766,50.630001068115234,51.040000915527344,2983100.0
2008-08-29,50.93000030517578,51.630001068115234,50.58000183105469,51.0,2924300.0
2008-09-02,50.34000015258789,52.369998931884766,49.959999084472656,51.88999938964844,3261700.0
2008-09-03,50.16999816894531,50.72999954223633,49.790000915527344,50.380001068115234,2897900.0
2008-09-04,48.15999984741211,50.290000915527344,48.119998931884766,49.81999969482422,5622500.0
2008-09-05,48.59000015258789,48.90999984741211,47.25,48.279998779296875,4003800.0
2008-09-08,47.5,48.619998931884766,47.11000061035156,47.86000061035156,4589300.0
2008-09-09,46.720001220703125,48.72999954223633,46.720001220703125,47.40999984741211,4202300.0
2008-09-10,47.29999923706055,47.560001373291016,46.54999923706055,47.34000015258789,5302900.0
2008-09-11,48.470001220703125,48.68000030517578,46.54999923706055,46.54999923706055,5972600.0
2008-09-12,48.70000076293945,49.369998931884766,47.59000015258789,48.619998931884766,3356400.0
2008-09-15,46.59000015258789,48.220001220703125,46.459999084472656,47.9900016784668,4276800.0
2008-09-16,48.47999954223633,48.93000030517578,46.52000045776367,46.52000045776367,4234800.0
2008-09-17,45.369998931884766,48.22999954223633,45.369998931884766,47.209999084472656,5068900.0
2008-09-18,47.13999938964844,48.56999969482422,45.380001068115234,46.25,5314400.0
2008-09-19,49.97999954223633,50.06999969482422,47.13999938964844,48.91999816894531,7303600.0
2008-09-22,48.099998474121094,50.34000015258789,48.06999969482422,50.130001068115234,3344000.0
2008-09-23,47.130001068115234,49.900001525878906,46.91999816894531,48.43000030517578,3358600.0
2008-09-24,46.720001220703125,47.52000045776367,46.290000915527344,47.2599983215332,3181200.0
2008-09-25,48.83000183105469,49.380001068115234,47.59000015258789,48.2400016784668,3008700.0
2008-09-26,49.77000045776367,50.099998474121094,47.5,47.9900016784668,3734000.0
2008-09-29,48.88999938964844,51.84000015258789,48.88999938964844,49.459999084472656,7654300.0
2008-09-30,50.290000915527344,50.65999984741211,48.369998931884766,49.959999084472656,5044200.0
2008-10-01,49.59000015258789,49.880001068115234,48.060001373291016,49.150001525878906,3218600.0
2008-10-02,49.68000030517578,50.130001068115234,48.11000061035156,49.59000015258789,3636000.0
2008-10-03,50.5,52.36000061035156,50.150001525878906,50.150001525878906,4086600.0
2008-10-06,49.38999938964844,51.61000061035156,46.66999816894531,50.15999984741211,6986500.0
2008-10-07,46.5,50.68000030517578,46.31999969482422,49.56999969482422,5955000.0
2008-10-08,46.310001373291016,48.7400016784668,45.40999984741211,45.959999084472656,5444600.0
2008-10-09,44.7599983215332,47.34000015258789,44.65999984741211,47.13999938964844,5216400.0
2008-10-10,42.779998779296875,45.97999954223633,40.38999938964844,43.08000183105469,8277800.0
2008-10-13,47.130001068115234,47.31999969482422,42.439998626708984,43.97999954223633,5542200.0
2008-10-14,45.189998626708984,48.9900016784668,45.189998626708984,48.310001373291016,4445200.0
2008-10-15,42.459999084472656,46.779998779296875,42.38999938964844,45.130001068115234,4349800.0
2008-10-16,43.97999954223633,44.459999084472656,40.79999923706055,42.720001220703125,6283700.0
2008-10-17,45.45000076293945,48.5,41.79999923706055,42.400001525878906,5008400.0
2008-10-20,47.4900016784668,47.939998626708984,44.130001068115234,45.63999938964844,4130300.0
2008-10-21,43.9900016784668,47.150001525878906,43.5,47.0,4794200.0
2008-10-22,40.720001220703125,42.66999816894531,39.93000030517578,42.560001373291016,5734200.0
2008-10-23,41.38999938964844,42.0,38.58000183105469,40.380001068115234,4845800.0
2008-10-24,41.41999816894531,42.5099983215332,38.040000915527344,38.08000183105469,3954900.0
2008-10-27,40.25,42.79999923706055,39.61000061035156,41.209999084472656,3885500.0
2008-10-28,42.349998474121094,42.7400016784668,41.36000061035156,41.880001068115234,6278100.0
2008-10-29,41.939998626708984,44.150001525878906,41.5,42.56999969482422,5922100.0
2008-10-30,40.29999923706055,41.060001373291016,39.16999816894531,39.79999923706055,9427000.0
2008-10-31,42.54999923706055,43.130001068115234,39.61000061035156,40.349998474121094,5464600.0
2008-11-03,46.310001373291016,46.4900016784668,44.20000076293945,44.2599983215332,5348600.0
2008-11-04,47.15999984741211,47.97999954223633,46.099998474121094,47.310001373291016,4344300.0
2008-11-05,44.84000015258789,47.400001525878906,44.349998474121094,46.5,5329600.0
2008-11-06,44.599998474121094,45.27000045776367,43.83000183105469,44.189998626708984,3039700.0
2008-11-07,46.349998474121094,46.7599983215332,45.060001373291016,45.060001373291016,2600500.0
2008-11-10,46.720001220703125,47.91999816894531,46.08000183105469,47.209999084472656,1812000.0
2008-11-11,46.79999923706055,47.79999923706055,45.65999984741211,47.0,3081100.0
2008-11-12,44.2599983215332,46.619998931884766,44.09000015258789,46.029998779296875,2867900.0
2008-11-13,46.70000076293945,46.75,42.59000015258789,44.369998931884766,3740900.0
2008-11-14,43.52000045776367,46.709999084472656,43.209999084472656,46.709999084472656,3454400.0
2008-11-17,43.130001068115234,45.06999969482422,42.349998474121094,43.400001525878906,3158400.0
2008-11-18,43.79999923706055,44.349998474121094,42.09000015258789,43.20000076293945,4061500.0
2008-11-19,41.060001373291016,44.599998474121094,40.27000045776367,43.869998931884766,3951300.0
2008-11-20,39.77000045776367,42.459999084472656,39.529998779296875,40.90999984741211,4586300.0
2008-11-21,39.63999938964844,40.4900016784668,37.209999084472656,39.900001525878906,6564800.0
2008-11-24,40.63999938964844,41.06999969482422,39.619998931884766,40.29999923706055,3829800.0
2008-11-25,40.720001220703125,41.68000030517578,39.90999984741211,40.560001373291016,3595400.0
2008-11-26,42.0,42.040000915527344,39.34000015258789,40.38999938964844,3099800.0
2008-11-28,42.310001373291016,42.54999923706055,41.15999984741211,41.529998779296875,1307100.0
2008-12-01,39.02000045776367,41.91999816894531,39.0099983215332,41.43000030517578,3576400.0
2008-12-02,41.43000030517578,41.599998474121094,39.25,39.61000061035156,3528300.0
2008-12-03,42.119998931884766,42.439998626708984,40.56999969482422,40.7599983215332,4187000.0
2008-12-04,41.70000076293945,42.43000030517578,41.0,41.310001373291016,3181900.0
2008-12-05,44.25,44.45000076293945,40.29999923706055,40.29999923706055,3706700.0
2008-12-08,48.16999816894531,48.5099983215332,44.7400016784668,44.95000076293945,6625300.0
2008-12-09,46.599998474121094,49.58000183105469,46.279998779296875,47.5099983215332,4957300.0
2008-12-10,48.04999923706055,49.06999969482422,47.029998779296875,47.09000015258789,2993500.0
2008-12-11,47.150001525878906,48.97999954223633,46.880001068115234,47.84000015258789,2841700.0
2008-12-12,47.0,47.0,44.0,44.0,5959100.0
2008-12-15,46.18000030517578,46.869998931884766,45.619998931884766,46.20000076293945,3876100.0
2008-12-16,49.119998931884766,49.189998626708984,46.189998626708984,46.189998626708984,4789300.0
2008-12-17,47.650001525878906,48.83000183105469,47.459999084472656,48.38999938964844,3378100.0
2008-12-18,48.0099983215332,49.279998779296875,47.349998474121094,47.86000061035156,3434300.0
2008-12-19,46.75,48.290000915527344,46.33000183105469,48.0,6310900.0
2008-12-22,47.2599983215332,47.900001525878906,46.209999084472656,46.630001068115234,2888700.0
2008-12-23,47.04999923706055,48.7400016784668,46.84000015258789,47.810001373291016,1668900.0
2008-12-24,47.20000076293945,47.70000076293945,46.7599983215332,47.290000915527344,544600.0
2008-12-26,47.310001373291016,47.7400016784668,47.02000045776367,47.459999084472656,591000.0
2008-12-29,46.540000915527344,47.959999084472656,46.20000076293945,47.27000045776367,1526100.0
2008-12-30,47.68000030517578,47.9900016784668,46.5,46.95000076293945,1632600.0
2008-12-31,47.630001068115234,48.31999969482422,47.189998626708984,47.939998626708984,2117000.0
2009-01-02,48.4900016784668,48.560001373291016,46.689998626708984,47.4900016784668,2372900.0
2009-01-05,47.439998626708984,47.650001525878906,45.43000030517578,47.470001220703125,4439100.0
2009-01-06,46.470001220703125,48.060001373291016,46.08000183105469,47.709999084472656,3442100.0
2009-01-07,46.810001373291016,46.880001068115234,45.689998626708984,46.27000045776367,3381300.0
2009-01-08,47.95000076293945,48.04999923706055,46.130001068115234,46.209999084472656,3235800.0
2009-01-09,48.25,49.09000015258789,47.5099983215332,47.810001373291016,3767700.0
2009-01-12,48.45000076293945,49.4900016784668,46.79999923706055,46.79999923706055,2953300.0
2009-01-13,49.630001068115234,50.34000015258789,48.31999969482422,48.31999969482422,4576000.0
2009-01-14,48.09000015258789,49.84000015258789,48.09000015258789,49.84000015258789,3234300.0
2009-01-15,49.290000915527344,49.900001525878906,47.27000045776367,47.380001068115234,3454000.0
2009-01-16,51.04999923706055,51.36000061035156,49.599998474121094,50.189998626708984,5976800.0
2009-01-20,49.54999923706055,51.779998779296875,49.540000915527344,51.279998779296875,4827500.0
2009-01-21,52.16999816894531,52.349998474121094,49.439998626708984,49.61000061035156,5185000.0
2009-01-22,50.880001068115234,52.16999816894531,50.5,51.189998626708984,2959100.0
2009-01-23,47.41999816894531,48.61000061035156,46.310001373291016,48.0,7972800.0
2009-01-26,48.5099983215332,49.02000045776367,47.400001525878906,47.9900016784668,4489700.0
2009-01-27,49.27000045776367,50.20000076293945,48.790000915527344,50.040000915527344,4394900.0
2009-01-28,49.810001373291016,51.7400016784668,48.75,49.099998474121094,4144200.0
2009-01-29,49.279998779296875,50.38999938964844,48.75,49.15999984741211,2947300.0
2009-01-30,48.650001525878906,49.70000076293945,47.939998626708984,49.150001525878906,3397700.0
2009-02-02,50.11000061035156,50.220001220703125,48.04999923706055,48.150001525878906,3096600.0
2009-02-03,52.459999084472656,52.4900016784668,49.83000183105469,50.25,4443100.0
2009-02-04,52.75,53.65999984741211,52.08000183105469,52.2599983215332,5722200.0
2009-02-05,53.279998779296875,53.380001068115234,51.84000015258789,51.869998931884766,4946100.0
2009-02-06,52.47999954223633,53.47999954223633,50.900001525878906,51.20000076293945,7642400.0
2009-02-09,52.15999984741211,52.2400016784668,50.5,51.279998779296875,3742000.0
2009-02-10,50.869998931884766,52.58000183105469,50.47999954223633,51.400001525878906,2968000.0
2009-02-11,51.040000915527344,51.869998931884766,50.36000061035156,51.869998931884766,1995300.0
2009-02-12,52.61000061035156,52.61000061035156,50.34000015258789,50.47999954223633,2460100.0
2009-02-13,52.41999816894531,53.0,51.7400016784668,52.689998626708984,1590900.0
2009-02-17,51.11000061035156,52.130001068115234,50.849998474121094,51.40999984741211,2714700.0
2009-02-18,50.86000061035156,51.38999938964844,50.34000015258789,51.29999923706055,3469900.0
2009-02-19,50.7599983215332,51.630001068115234,50.470001220703125,50.790000915527344,2137100.0
2009-02-20,50.779998779296875,51.0,49.709999084472656,50.45000076293945,3519000.0
2009-02-23,49.380001068115234,51.0,49.34000015258789,50.810001373291016,4099400.0
2009-02-24,49.650001525878906,50.86000061035156,47.56999969482422,49.97999954223633,6415200.0
2009-02-25,50.54999923706055,51.65999984741211,49.25,49.349998474121094,4318800.0
2009-02-26,47.689998626708984,51.47999954223633,47.439998626708984,51.47999954223633,4007100.0
2009-02-27,46.040000915527344,47.619998931884766,45.54999923706055,47.08000183105469,5631100.0
2009-03-02,44.0,45.630001068115234,43.86000061035156,45.209999084472656,4216400.0
2009-03-03,44.61000061035156,45.38999938964844,43.0,44.97999954223633,3045900.0
2009-03-04,46.20000076293945,46.91999816894531,44.130001068115234,45.5099983215332,3500500.0
2009-03-05,43.63999938964844,45.59000015258789,43.45000076293945,45.0,3332900.0
2009-03-06,44.22999954223633,44.369998931884766,42.91999816894531,43.599998474121094,4499300.0
2009-03-09,43.83000183105469,45.869998931884766,43.20000076293945,43.529998779296875,3983000.0
2009-03-10,45.65999984741211,46.0,43.61000061035156,44.70000076293945,3429800.0
2009-03-11,46.09000015258789,46.869998931884766,45.349998474121094,45.83000183105469,3730900.0
2009-03-12,48.880001068115234,49.130001068115234,45.810001373291016,45.810001373291016,2989300.0
2009-03-13,48.5,49.18000030517578,48.25,48.79999923706055,2546700.0
2009-03-16,47.58000183105469,49.310001373291016,47.25,49.310001373291016,2668100.0
2009-03-17,49.630001068115234,49.79999923706055,47.40999984741211,47.40999984741211,3677100.0
2009-03-18,50.060001373291016,50.959999084472656,48.93000030517578,49.2599983215332,3101400.0
2009-03-19,50.619998931884766,50.720001220703125,49.56999969482422,50.36000061035156,2880700.0
2009-03-20,49.970001220703125,51.689998626708984,49.95000076293945,51.15999984741211,4952900.0
2009-03-23,51.5,51.5,50.13999938964844,50.599998474121094,3294400.0
2009-03-24,50.849998474121094,52.119998931884766,50.380001068115234,50.91999816894531,2608000.0
2009-03-25,51.52000045776367,52.29999923706055,50.029998779296875,51.43000030517578,3320700.0
2009-03-26,52.65999984741211,53.5,51.25,51.7599983215332,4395700.0
2009-03-27,52.279998779296875,53.34000015258789,51.77000045776367,52.720001220703125,3642700.0
2009-03-30,52.540000915527344,53.0,51.400001525878906,52.4900016784668,4321100.0
2009-03-31,52.41999816894531,53.31999969482422,52.13999938964844,52.81999969482422,3236200.0
2009-04-01,51.880001068115234,52.09000015258789,50.70000076293945,51.470001220703125,2904600.0
2009-04-02,52.20000076293945,52.66999816894531,51.529998779296875,52.5,2767900.0
2009-04-03,50.31999969482422,52.619998931884766,49.86000061035156,51.849998474121094,2794600.0
2009-04-06,49.630001068115234,50.310001373291016,49.060001373291016,50.0099983215332,2328300.0
2009-04-07,52.09000015258789,53.83000183105469,48.68000030517578,49.2599983215332,9833200.0
2009-04-08,53.63999938964844,55.34000015258789,51.59000015258789,51.630001068115234,6906000.0
2009-04-09,52.959999084472656,54.2400016784668,51.599998474121094,54.150001525878906,3857000.0
2009-04-13,52.52000045776367,53.4900016784668,52.5,52.5,1821500.0
2009-04-14,51.4900016784668,53.0,51.34000015258789,52.43000030517578,2244300.0
2009-04-15,51.18000030517578,51.77000045776367,50.29999923706055,51.0099983215332,3366200.0
2009-04-16,51.4900016784668,52.560001373291016,50.88999938964844,52.279998779296875,3767400.0
2009-04-17,50.09000015258789,51.22999954223633,49.970001220703125,50.63999938964844,4393100.0
2009-04-20,48.349998474121094,49.5,47.900001525878906,49.25,3989200.0
2009-04-21,47.54999923706055,48.83000183105469,46.97999954223633,48.83000183105469,2955700.0
2009-04-22,47.04999923706055,48.0099983215332,46.52000045776367,46.7599983215332,2907400.0
2009-04-23,45.97999954223633,46.689998626708984,45.70000076293945,46.4900016784668,3254400.0
2009-04-24,46.08000183105469,46.900001525878906,45.720001220703125,46.130001068115234,4226500.0
2009-04-27,46.130001068115234,46.79999923706055,45.849998474121094,45.849998474121094,3141400.0
2009-04-28,47.33000183105469,47.66999816894531,45.90999984741211,45.959999084472656,2850300.0
2009-04-29,47.41999816894531,48.79999923706055,47.16999816894531,48.0099983215332,4216900.0
2009-04-30,48.34000015258789,48.34000015258789,46.880001068115234,47.52000045776367,4157200.0
2009-05-01,46.2599983215332,48.29999923706055,46.0,47.650001525878906,3139500.0
2009-05-04,46.61000061035156,47.36000061035156,46.0099983215332,46.47999954223633,2903900.0
2009-05-05,46.43000030517578,47.97999954223633,46.18000030517578,46.599998474121094,1789500.0
2009-05-06,46.709999084472656,47.209999084472656,45.5,46.720001220703125,2822900.0
2009-05-07,47.20000076293945,47.93000030517578,46.06999969482422,46.75,4087200.0
2009-05-08,48.599998474121094,49.04999923706055,46.77000045776367,47.43000030517578,4733500.0
2009-05-11,49.13999938964844,49.369998931884766,47.400001525878906,48.0,2430700.0
2009-05-12,49.20000076293945,49.869998931884766,48.130001068115234,49.150001525878906,2888700.0
2009-05-13,48.52000045776367,49.779998779296875,48.209999084472656,49.0,2405600.0
2009-05-14,49.0,49.720001220703125,48.52000045776367,48.83000183105469,2634100.0
2009-05-15,49.06999969482422,49.4900016784668,48.150001525878906,48.66999816894531,2439200.0
2009-05-18,50.70000076293945,50.70000076293945,49.040000915527344,49.4900016784668,2652800.0
2009-05-19,50.83000183105469,50.9900016784668,50.119998931884766,50.36000061035156,2575100.0
2009-05-20,51.63999938964844,52.36000061035156,50.93000030517578,51.25,3029300.0
2009-05-21,50.72999954223633,51.900001525878906,50.08000183105469,51.04999923706055,2095000.0
2009-05-22,50.38999938964844,51.290000915527344,50.2400016784668,50.72999954223633,1285500.0
2009-05-26,51.2400016784668,51.38999938964844,49.25,49.630001068115234,3047200.0
2009-05-27,50.97999954223633,51.84000015258789,50.310001373291016,51.439998626708984,2656300.0
2009-05-28,51.099998474121094,51.59000015258789,50.220001220703125,51.25,1851900.0
2009-05-29,51.790000915527344,51.790000915527344,50.47999954223633,51.06999969482422,2073000.0
2009-06-01,50.900001525878906,52.29999923706055,50.630001068115234,52.25,2414100.0
2009-06-02,52.31999969482422,52.9900016784668,50.45000076293945,50.470001220703125,3177500.0
2009-06-03,53.43000030517578,54.5,51.630001068115234,52.15999984741211,3815500.0
2009-06-04,53.150001525878906,54.0,53.02000045776367,53.400001525878906,2822600.0
2009-06-05,52.119998931884766,53.439998626708984,50.290000915527344,53.209999084472656,3439300.0
2009-06-08,51.83000183105469,52.63999938964844,51.40999984741211,52.369998931884766,1856300.0
2009-06-09,52.380001068115234,52.83000183105469,51.77000045776367,52.20000076293945,1803100.0
2009-06-10,51.619998931884766,52.77000045776367,51.279998779296875,51.75,2058100.0
2009-06-11,51.459999084472656,52.16999816894531,50.93000030517578,51.7400016784668,2735500.0
2009-06-12,51.380001068115234,51.65999984741211,50.79999923706055,51.150001525878906,1826600.0
2009-06-15,50.189998626708984,50.72999954223633,49.61000061035156,50.439998626708984,2846400.0
2009-06-16,50.88999938964844,51.38999938964844,50.040000915527344,50.349998474121094,2247700.0
2009-06-17,51.81999969482422,52.619998931884766,50.4900016784668,51.0,2347000.0
2009-06-18,51.9900016784668,52.619998931884766,51.38999938964844,52.619998931884766,1704100.0
2009-06-19,51.66999816894531,52.880001068115234,51.400001525878906,52.4900016784668,4628800.0
2009-06-22,49.099998474121094,51.040000915527344,48.59000015258789,50.63999938964844,4710100.0
2009-06-23,48.72999954223633,49.58000183105469,48.5,49.43000030517578,2417800.0
2009-06-24,49.22999954223633,49.4900016784668,48.25,48.709999084472656,2412600.0
2009-06-25,49.9900016784668,50.130001068115234,48.61000061035156,49.130001068115234,2303000.0
2009-06-26,50.06999969482422,50.22999954223633,49.540000915527344,49.709999084472656,2281900.0
2009-06-29,47.31999969482422,48.29999923706055,46.29999923706055,47.83000183105469,7032100.0
2009-06-30,45.150001525878906,47.13999938964844,44.560001373291016,47.13999938964844,8872800.0
2009-07-01,46.77000045776367,47.40999984741211,45.33000183105469,45.33000183105469,5721100.0
2009-07-02,45.0,47.220001220703125,44.79999923706055,46.709999084472656,5113000.0
2009-07-06,45.220001220703125,45.400001525878906,44.58000183105469,44.880001068115234,2731900.0
2009-07-07,44.4900016784668,45.25,44.40999984741211,45.08000183105469,2638100.0
2009-07-08,44.86000061035156,45.54999923706055,44.7400016784668,45.0,3458200.0
2009-07-09,45.43000030517578,45.79999923706055,44.66999816894531,45.06999969482422,2509200.0
2009-07-10,44.75,45.79999923706055,44.529998779296875,45.130001068115234,3146400.0
2009-07-13,46.15999984741211,46.47999954223633,44.900001525878906,45.0099983215332,3634000.0
2009-07-14,45.939998626708984,47.27000045776367,45.689998626708984,46.619998931884766,4111200.0
2009-07-15,46.66999816894531,46.7400016784668,46.0099983215332,46.189998626708984,3611400.0
2009-07-16,47.099998474121094,48.29999923706055,46.720001220703125,47.77000045776367,4984800.0
2009-07-17,46.06999969482422,47.18000030517578,45.869998931884766,46.75,3379300.0
2009-07-20,46.91999816894531,47.22999954223633,45.95000076293945,46.130001068115234,4685600.0
2009-07-21,47.7599983215332,47.84000015258789,46.47999954223633,46.939998626708984,2763100.0
2009-07-22,46.86000061035156,47.720001220703125,46.52000045776367,47.720001220703125,2409900.0
2009-07-23,48.59000015258789,48.9900016784668,46.75,46.970001220703125,3743300.0
2009-07-24,48.97999954223633,49.0099983215332,47.83000183105469,48.599998474121094,1589300.0
2009-07-27,49.209999084472656,49.540000915527344,48.4900016784668,48.599998474121094,2140300.0
2009-07-28,49.02000045776367,49.7599983215332,48.7400016784668,49.13999938964844,2422700.0
2009-07-29,48.119998931884766,49.06999969482422,47.81999969482422,48.70000076293945,3228100.0
2009-07-30,47.36000061035156,48.939998626708984,47.290000915527344,48.88999938964844,3567000.0
2009-07-31,47.54999923706055,48.38999938964844,47.45000076293945,47.4900016784668,2568600.0
2009-08-03,48.36000061035156,48.400001525878906,47.220001220703125,47.470001220703125,2462000.0
2009-08-04,48.61000061035156,48.720001220703125,47.84000015258789,47.970001220703125,1675200.0
2009-08-05,47.619998931884766,48.61000061035156,47.4900016784668,48.54999923706055,2298600.0
2009-08-06,46.650001525878906,47.599998474121094,46.38999938964844,47.58000183105469,2779000.0
2009-08-07,47.279998779296875,47.75,46.810001373291016,46.810001373291016,1600300.0
2009-08-10,47.93000030517578,48.0,47.040000915527344,47.290000915527344,1929400.0
2009-08-11,47.810001373291016,48.09000015258789,47.4900016784668,47.59000015258789,1746400.0
2009-08-12,49.0,49.439998626708984,47.5099983215332,47.70000076293945,3684400.0
2009-08-13,48.91999816894531,49.45000076293945,48.70000076293945,49.040000915527344,2654900.0
2009-08-14,48.779998779296875,48.869998931884766,47.77000045776367,48.66999816894531,2125500.0
2009-08-17,48.25,48.630001068115234,47.900001525878906,48.34000015258789,2010200.0
2009-08-18,48.349998474121094,48.54999923706055,47.849998474121094,48.099998474121094,1981400.0
2009-08-19,49.029998779296875,49.130001068115234,47.90999984741211,48.11000061035156,2245100.0
2009-08-20,49.56999969482422,49.849998474121094,48.93000030517578,49.04999923706055,1777300.0
2009-08-21,49.970001220703125,50.43000030517578,49.15999984741211,49.45000076293945,2238200.0
2009-08-24,49.529998779296875,49.84000015258789,49.189998626708984,49.59000015258789,1692900.0
2009-08-25,49.709999084472656,49.900001525878906,49.290000915527344,49.54999923706055,1965600.0
2009-08-26,49.91999816894531,50.0,49.41999816894531,49.59000015258789,1916400.0
2009-08-27,50.04999923706055,50.22999954223633,49.2400016784668,49.279998779296875,2476900.0
2009-08-28,49.93000030517578,50.40999984741211,49.529998779296875,50.22999954223633,1952300.0
2009-08-31,50.20000076293945,50.349998474121094,49.220001220703125,49.279998779296875,2688000.0
2009-09-01,49.2400016784668,50.61000061035156,48.97999954223633,49.61000061035156,3144400.0
2009-09-02,49.189998626708984,49.470001220703125,48.63999938964844,48.779998779296875,2061800.0
2009-09-03,49.90999984741211,49.970001220703125,49.04999923706055,49.06999969482422,2371600.0
2009-09-04,51.0099983215332,51.09000015258789,50.290000915527344,50.900001525878906,4276300.0
2009-09-08,51.18000030517578,51.70000076293945,51.0099983215332,51.060001373291016,2888800.0
2009-09-09,51.040000915527344,51.5,50.4900016784668,51.130001068115234,2861500.0
2009-09-10,50.33000183105469,51.209999084472656,50.209999084472656,51.209999084472656,2538700.0
2009-09-11,50.84000015258789,50.9900016784668,50.08000183105469,50.630001068115234,1929400.0
2009-09-14,50.83000183105469,51.20000076293945,50.349998474121094,50.349998474121094,2294100.0
2009-09-15,51.40999984741211,51.4900016784668,50.400001525878906,50.599998474121094,2046200.0
2009-09-16,51.54999923706055,51.720001220703125,51.060001373291016,51.400001525878906,2481500.0
2009-09-17,50.45000076293945,51.349998474121094,50.25,51.27000045776367,3203700.0
2009-09-18,50.0,50.810001373291016,49.84000015258789,50.810001373291016,3794800.0
2009-09-21,50.88999938964844,51.36000061035156,49.29999923706055,49.81999969482422,2482200.0
2009-09-22,50.529998779296875,50.95000076293945,49.900001525878906,50.84000015258789,1829400.0
2009-09-23,50.22999954223633,51.040000915527344,50.16999816894531,50.56999969482422,1340900.0
2009-09-24,50.22999954223633,50.63999938964844,49.9900016784668,50.349998474121094,1682200.0
2009-09-25,50.11000061035156,50.369998931884766,50.0,50.33000183105469,2121200.0
2009-09-28,50.56999969482422,51.25,50.029998779296875,50.119998931884766,1407800.0
2009-09-29,51.40999984741211,52.119998931884766,50.0,50.560001373291016,4462000.0
2009-09-30,50.52000045776367,50.900001525878906,49.869998931884766,50.88999938964844,3463300.0
2009-10-01,49.34000015258789,50.47999954223633,49.25,50.439998626708984,3249500.0
2009-10-02,48.88999938964844,49.47999954223633,48.689998626708984,49.47999954223633,2453200.0
2009-10-05,48.540000915527344,48.97999954223633,48.34000015258789,48.900001525878906,2096700.0
2009-10-06,49.02000045776367,49.459999084472656,48.349998474121094,48.68000030517578,1967700.0
2009-10-07,49.16999816894531,49.41999816894531,48.720001220703125,49.41999816894531,1383400.0
2009-10-08,48.599998474121094,49.59000015258789,48.470001220703125,49.59000015258789,1871900.0
2009-10-09,49.0099983215332,49.04999923706055,48.40999984741211,48.93000030517578,1560100.0
2009-10-12,48.689998626708984,49.349998474121094,48.36000061035156,49.099998474121094,1592300.0
2009-10-13,48.79999923706055,48.97999954223633,48.380001068115234,48.529998779296875,1378700.0
2009-10-14,50.040000915527344,50.279998779296875,49.13999938964844,49.13999938964844,3249900.0
2009-10-15,49.790000915527344,50.06999969482422,49.56999969482422,49.970001220703125,3262100.0
2009-10-16,49.20000076293945,49.68000030517578,48.58000183105469,49.529998779296875,3509800.0
2009-10-19,49.38999938964844,50.0099983215332,49.029998779296875,49.36000061035156,2301000.0
2009-10-20,48.060001373291016,48.79999923706055,47.33000183105469,48.31999969482422,5792300.0
2009-10-21,46.43000030517578,47.65999984741211,46.2599983215332,47.40999984741211,6037200.0
2009-10-22,47.22999954223633,47.59000015258789,46.29999923706055,46.380001068115234,3647200.0
2009-10-23,43.810001373291016,45.09000015258789,43.58000183105469,45.0,11117100.0
2009-10-26,44.130001068115234,44.65999984741211,43.54999923706055,43.83000183105469,4805800.0
2009-10-27,44.54999923706055,45.11000061035156,44.25,44.279998779296875,4735200.0
2009-10-28,43.529998779296875,44.959999084472656,43.47999954223633,44.119998931884766,3395700.0
2009-10-29,43.08000183105469,43.709999084472656,41.75,43.630001068115234,5338600.0
2009-10-30,42.130001068115234,43.40999984741211,42.099998474121094,42.849998474121094,3532100.0
2009-11-02,42.59000015258789,43.290000915527344,42.310001373291016,42.86000061035156,4535300.0
2009-11-03,43.25,43.439998626708984,42.540000915527344,42.70000076293945,4420200.0
2009-11-04,42.79999923706055,43.310001373291016,42.68000030517578,43.310001373291016,5209500.0
2009-11-05,44.38999938964844,44.720001220703125,42.9900016784668,43.0,6792100.0
2009-11-06,45.7599983215332,46.470001220703125,44.11000061035156,44.439998626708984,8636900.0
2009-11-09,45.40999984741211,45.7599983215332,44.90999984741211,45.63999938964844,4801800.0
2009-11-10,45.5099983215332,46.150001525878906,45.0,45.029998779296875,4664700.0
2009-11-11,46.43000030517578,46.54999923706055,45.45000076293945,45.459999084472656,3894300.0
2009-11-12,46.5,46.79999923706055,46.099998474121094,46.36000061035156,3910200.0
2009-11-13,46.720001220703125,47.060001373291016,46.310001373291016,46.33000183105469,2806600.0
2009-11-16,46.529998779296875,46.95000076293945,46.400001525878906,46.77000045776367,5304900.0
2009-11-17,46.04999923706055,46.40999984741211,45.880001068115234,46.22999954223633,4285700.0
2009-11-18,46.15999984741211,46.33000183105469,45.68000030517578,45.95000076293945,2593800.0
2009-11-19,45.849998474121094,46.29999923706055,45.540000915527344,46.099998474121094,3073600.0
2009-11-20,46.380001068115234,46.52000045776367,45.560001373291016,45.599998474121094,2829100.0
2009-11-23,46.790000915527344,47.20000076293945,46.349998474121094,46.66999816894531,2437600.0
2009-11-24,47.380001068115234,47.4900016784668,46.790000915527344,47.0099983215332,3118800.0
2009-11-25,47.45000076293945,47.70000076293945,47.18000030517578,47.2599983215332,1477700.0
2009-11-27,46.91999816894531,47.709999084472656,46.11000061035156,46.439998626708984,1476200.0
2009-11-30,46.939998626708984,47.59000015258789,46.93000030517578,47.400001525878906,3450600.0
2009-12-01,47.84000015258789,48.0,46.939998626708984,47.099998474121094,2296700.0
2009-12-02,47.7400016784668,48.31999969482422,47.470001220703125,47.90999984741211,2629800.0
2009-12-03,47.380001068115234,47.95000076293945,47.290000915527344,47.63999938964844,2436800.0
2009-12-04,48.18000030517578,48.29999923706055,47.52000045776367,47.630001068115234,2882900.0
2009-12-07,48.29999923706055,48.45000076293945,47.81999969482422,47.959999084472656,2471600.0
2009-12-08,48.060001373291016,48.25,47.459999084472656,47.95000076293945,2831400.0
2009-12-09,48.16999816894531,48.2599983215332,47.54999923706055,47.900001525878906,2942600.0
2009-12-10,48.2599983215332,48.65999984741211,48.11000061035156,48.11000061035156,2182800.0
2009-12-11,48.650001525878906,48.93000030517578,48.16999816894531,48.33000183105469,2581500.0
2009-12-14,48.869998931884766,49.25,48.75,48.75,2715400.0
2009-12-15,49.43000030517578,49.560001373291016,48.34000015258789,48.939998626708984,3072800.0
2009-12-16,50.25,50.470001220703125,49.310001373291016,49.4900016784668,4815200.0
2009-12-17,49.45000076293945,50.06999969482422,49.11000061035156,50.0,3977200.0
2009-12-18,50.06999969482422,50.45000076293945,49.310001373291016,49.52000045776367,6382400.0
2009-12-21,51.09000015258789,51.25,50.209999084472656,50.209999084472656,3636100.0
2009-12-22,52.31999969482422,52.630001068115234,51.02000045776367,51.09000015258789,4175900.0
2009-12-23,52.15999984741211,52.77000045776367,52.15999984741211,52.4900016784668,3345000.0
2009-12-24,52.2400016784668,52.5,51.90999984741211,52.220001220703125,630900.0
2009-12-28,53.27000045776367,53.290000915527344,52.15999984741211,52.15999984741211,2181900.0
2009-12-29,53.400001525878906,53.560001373291016,53.09000015258789,53.369998931884766,2020000.0
2009-12-30,53.70000076293945,54.0,53.150001525878906,53.349998474121094,1861000.0
2009-12-31,53.5,53.83000183105469,53.310001373291016,53.810001373291016,1680400.0
2010-01-04,53.63999938964844,53.970001220703125,53.599998474121094,53.970001220703125,2469700.0
2010-01-05,53.380001068115234,55.0,53.0,54.720001220703125,4899400.0
2010-01-06,53.43000030517578,53.70000076293945,52.79999923706055,53.099998474121094,5555800.0
2010-01-07,52.9900016784668,53.5,52.459999084472656,53.22999954223633,3659900.0
2010-01-08,54.08000183105469,54.33000183105469,52.810001373291016,53.0,2996300.0
2010-01-11,53.900001525878906,54.349998474121094,53.529998779296875,54.099998474121094,1813300.0
2010-01-12,53.25,54.029998779296875,52.939998626708984,53.65999984741211,3242900.0
2010-01-13,54.08000183105469,54.33000183105469,52.959999084472656,53.33000183105469,2130600.0
2010-01-14,54.36000061035156,54.36000061035156,53.59000015258789,53.810001373291016,1769900.0
2010-01-15,54.18000030517578,54.849998474121094,53.779998779296875,54.060001373291016,2997200.0
2010-01-19,55.22999954223633,55.310001373291016,54.290000915527344,54.290000915527344,2941500.0
2010-01-20,54.720001220703125,55.369998931884766,54.0099983215332,55.040000915527344,2634100.0
2010-01-21,53.209999084472656,54.529998779296875,52.66999816894531,54.529998779296875,4731200.0
2010-01-22,53.060001373291016,53.709999084472656,52.599998474121094,53.189998626708984,3167800.0
2010-01-25,52.66999816894531,53.5,52.16999816894531,53.220001220703125,2265300.0
2010-01-26,53.0,53.11000061035156,52.15999984741211,52.52000045776367,2346700.0
2010-01-27,53.58000183105469,53.619998931884766,52.369998931884766,52.470001220703125,2963800.0
2010-01-28,53.27000045776367,54.5099983215332,52.599998474121094,54.279998779296875,3314100.0
2010-01-29,53.7400016784668,53.90999984741211,53.0099983215332,53.310001373291016,3127900.0
2010-02-01,53.90999984741211,53.93000030517578,52.97999954223633,53.40999984741211,2481700.0
2010-02-02,54.939998626708984,54.95000076293945,53.2400016784668,53.7599983215332,2178500.0
2010-02-03,54.599998474121094,54.810001373291016,54.029998779296875,54.52000045776367,2155700.0
2010-02-04,53.099998474121094,54.459999084472656,52.9900016784668,54.16999816894531,2799600.0
2010-02-05,53.529998779296875,53.70000076293945,52.22999954223633,53.13999938964844,3638700.0
2010-02-08,52.84000015258789,53.560001373291016,52.470001220703125,53.540000915527344,2852400.0
2010-02-09,54.09000015258789,54.880001068115234,53.33000183105469,53.880001068115234,2965000.0
2010-02-10,54.38999938964844,54.90999984741211,54.06999969482422,54.20000076293945,2562700.0
2010-02-11,55.689998626708984,55.91999816894531,53.91999816894531,54.119998931884766,2824200.0
2010-02-12,55.209999084472656,55.79999923706055,54.720001220703125,55.08000183105469,2954300.0
2010-02-16,55.119998931884766,55.77000045776367,54.91999816894531,55.54999923706055,3277000.0
2010-02-17,56.22999954223633,56.2599983215332,55.310001373291016,55.310001373291016,2497800.0
2010-02-18,55.97999954223633,56.369998931884766,55.79999923706055,56.029998779296875,2593500.0
2010-02-19,56.61000061035156,56.9900016784668,55.4900016784668,55.880001068115234,3057000.0
2010-02-22,55.66999816894531,56.65999984741211,55.529998779296875,56.529998779296875,2170300.0
2010-02-23,55.25,56.119998931884766,54.849998474121094,55.630001068115234,2910600.0
2010-02-24,55.290000915527344,55.95000076293945,54.7400016784668,55.29999923706055,5288000.0
2010-02-25,54.88999938964844,54.970001220703125,54.029998779296875,54.29999923706055,2826200.0
2010-02-26,55.0099983215332,55.189998626708984,54.540000915527344,54.810001373291016,2847100.0
2010-03-01,56.779998779296875,56.900001525878906,55.34000015258789,55.47999954223633,2567900.0
2010-03-02,57.310001373291016,57.470001220703125,56.52000045776367,56.540000915527344,2530800.0
2010-03-03,56.790000915527344,57.59000015258789,56.709999084472656,57.2599983215332,1990500.0
2010-03-04,56.65999984741211,56.900001525878906,56.34000015258789,56.790000915527344,1377900.0
2010-03-05,57.209999084472656,57.209999084472656,56.61000061035156,56.66999816894531,1526500.0
2010-03-08,57.66999816894531,58.47999954223633,56.90999984741211,56.9900016784668,3064900.0
2010-03-09,57.84000015258789,58.310001373291016,57.529998779296875,57.63999938964844,2195300.0
2010-03-10,58.709999084472656,58.959999084472656,57.900001525878906,57.90999984741211,2248600.0
2010-03-11,58.779998779296875,58.86000061035156,57.720001220703125,58.54999923706055,1865700.0
2010-03-12,58.7599983215332,58.93000030517578,58.08000183105469,58.810001373291016,1468700.0
2010-03-15,58.900001525878906,58.9900016784668,58.310001373291016,58.86000061035156,1407400.0
2010-03-16,59.72999954223633,59.849998474121094,58.63999938964844,59.22999954223633,3238200.0
2010-03-17,59.36000061035156,59.72999954223633,59.22999954223633,59.540000915527344,1982700.0
2010-03-18,59.20000076293945,59.349998474121094,58.31999969482422,59.119998931884766,2512000.0
2010-03-19,59.630001068115234,60.16999816894531,58.59000015258789,59.81999969482422,5024800.0
2010-03-22,59.81999969482422,60.279998779296875,59.56999969482422,59.779998779296875,2156500.0
2010-03-23,59.84000015258789,59.939998626708984,59.40999984741211,59.66999816894531,1232300.0
2010-03-24,58.849998474121094,59.79999923706055,58.720001220703125,59.7599983215332,1809200.0
2010-03-25,58.27000045776367,59.27000045776367,58.27000045776367,59.27000045776367,2407000.0
2010-03-26,58.150001525878906,58.7599983215332,57.81999969482422,58.56999969482422,1347000.0
2010-03-29,58.41999816894531,58.70000076293945,57.88999938964844,57.91999816894531,1800700.0
2010-03-30,57.709999084472656,58.45000076293945,57.5,58.220001220703125,2030100.0
2010-03-31,57.38999938964844,57.939998626708984,57.2400016784668,57.5,1620500.0
2010-04-01,57.52000045776367,57.9900016784668,57.029998779296875,57.79999923706055,1564700.0
2010-04-05,57.529998779296875,57.959999084472656,57.130001068115234,57.560001373291016,1142200.0
2010-04-06,57.5,57.88999938964844,57.27000045776367,57.41999816894531,1422600.0
2010-04-07,57.27000045776367,57.77000045776367,56.9900016784668,57.75,1869100.0
2010-04-08,56.43000030517578,57.29999923706055,56.189998626708984,57.29999923706055,2395400.0
2010-04-09,56.52000045776367,56.900001525878906,56.29999923706055,56.34000015258789,2716000.0
2010-04-12,56.0,56.52000045776367,55.689998626708984,56.52000045776367,2397400.0
2010-04-13,55.06999969482422,56.06999969482422,54.900001525878906,55.779998779296875,4166100.0
2010-04-14,54.959999084472656,55.22999954223633,54.04999923706055,54.810001373291016,4327000.0
2010-04-15,54.40999984741211,55.029998779296875,53.93000030517578,54.720001220703125,2795400.0
2010-04-16,53.63999938964844,54.279998779296875,53.119998931884766,54.20000076293945,4198100.0
2010-04-19,54.790000915527344,55.04999923706055,53.5,53.63999938964844,3076100.0
2010-04-20,53.90999984741211,54.970001220703125,53.2599983215332,54.400001525878906,3533200.0
2010-04-21,52.720001220703125,53.79999923706055,52.400001525878906,53.400001525878906,4325200.0
2010-04-22,52.029998779296875,52.61000061035156,51.619998931884766,52.61000061035156,4324100.0
2010-04-23,52.59000015258789,52.630001068115234,51.880001068115234,52.130001068115234,2519600.0
2010-04-26,52.25,52.790000915527344,52.099998474121094,52.349998474121094,2290900.0
2010-04-27,52.099998474121094,53.130001068115234,52.02000045776367,52.150001525878906,3761500.0
2010-04-28,52.119998931884766,52.68000030517578,52.060001373291016,52.189998626708984,2421200.0
2010-04-29,53.310001373291016,53.70000076293945,51.79999923706055,52.22999954223633,3556000.0
2010-04-30,53.290000915527344,54.040000915527344,53.130001068115234,53.5099983215332,3348900.0
2010-05-03,53.599998474121094,53.91999816894531,53.2599983215332,53.5,2057900.0
2010-05-04,52.29999923706055,53.09000015258789,51.79999923706055,53.0,2288900.0
2010-05-05,52.70000076293945,52.90999984741211,52.02000045776367,52.33000183105469,2541100.0
2010-05-06,50.70000076293945,52.58000183105469,49.43000030517578,52.58000183105469,4393100.0
2010-05-07,50.38999938964844,51.02000045776367,49.36000061035156,49.79999923706055,4704300.0
2010-05-10,51.130001068115234,51.79999923706055,50.7400016784668,51.290000915527344,3245400.0
2010-05-11,51.380001068115234,51.709999084472656,50.720001220703125,50.93000030517578,2877300.0
2010-05-12,52.040000915527344,52.060001373291016,50.849998474121094,51.31999969482422,2375100.0
2010-05-13,51.400001525878906,51.88999938964844,51.33000183105469,51.7400016784668,1659100.0
2010-05-14,50.130001068115234,51.36000061035156,49.63999938964844,51.20000076293945,4030000.0
2010-05-17,50.56999969482422,50.68000030517578,49.290000915527344,49.79999923706055,2257100.0
2010-05-18,50.70000076293945,51.25,50.45000076293945,50.689998626708984,2410300.0
2010-05-19,50.459999084472656,51.040000915527344,50.0099983215332,50.5099983215332,2533100.0
2010-05-20,49.25,50.310001373291016,49.25,49.58000183105469,3899600.0
2010-05-21,48.97999954223633,50.0099983215332,48.72999954223633,48.90999984741211,5046900.0
2010-05-24,48.27000045776367,48.970001220703125,48.22999954223633,48.77000045776367,3856200.0
2010-05-25,48.349998474121094,48.43000030517578,47.099998474121094,47.77000045776367,2739100.0
2010-05-26,47.36000061035156,48.7400016784668,47.31999969482422,48.09000015258789,3773700.0
2010-05-27,48.279998779296875,48.29999923706055,47.400001525878906,47.939998626708984,3515600.0
2010-05-28,47.43000030517578,48.439998626708984,47.43000030517578,48.13999938964844,4610200.0
2010-06-01,47.220001220703125,48.099998474121094,46.97999954223633,47.25,3682400.0
2010-06-02,48.349998474121094,48.43000030517578,46.97999954223633,47.20000076293945,3027200.0
2010-06-03,49.25,49.34000015258789,48.09000015258789,48.25,3064500.0
2010-06-04,47.84000015258789,48.84000015258789,47.77000045776367,48.5,3961400.0
2010-06-07,47.63999938964844,48.27000045776367,47.630001068115234,48.04999923706055,2879100.0
2010-06-08,46.849998474121094,48.22999954223633,46.560001373291016,48.20000076293945,4041700.0
2010-06-09,47.08000183105469,47.810001373291016,46.369998931884766,47.099998474121094,2906800.0
2010-06-10,48.13999938964844,48.2599983215332,47.290000915527344,47.720001220703125,2922000.0
2010-06-11,46.220001220703125,47.619998931884766,45.959999084472656,47.38999938964844,5927500.0
2010-06-14,46.790000915527344,47.47999954223633,46.380001068115234,46.43000030517578,3087000.0
2010-06-15,48.119998931884766,48.18000030517578,46.93000030517578,47.119998931884766,3091400.0
2010-06-16,48.349998474121094,48.470001220703125,47.77000045776367,47.91999816894531,1993200.0
2010-06-17,49.0099983215332,49.09000015258789,48.220001220703125,48.220001220703125,2752600.0
2010-06-18,49.86000061035156,50.150001525878906,49.099998474121094,49.119998931884766,5777600.0
2010-06-21,49.4900016784668,50.279998779296875,49.38999938964844,50.02000045776367,2623600.0
2010-06-22,49.540000915527344,50.54999923706055,49.459999084472656,49.72999954223633,2456700.0
2010-06-23,49.689998626708984,49.880001068115234,49.220001220703125,49.439998626708984,1805400.0
2010-06-24,49.380001068115234,49.880001068115234,49.06999969482422,49.459999084472656,1879900.0
2010-06-25,49.56999969482422,50.279998779296875,49.18000030517578,49.5,8681200.0
2010-06-28,49.56999969482422,49.939998626708984,48.810001373291016,49.58000183105469,1759200.0
2010-06-29,48.70000076293945,49.09000015258789,48.09000015258789,49.040000915527344,2757200.0
2010-06-30,47.45000076293945,49.04999923706055,47.43000030517578,48.5099983215332,3765500.0
2010-07-01,46.72999954223633,47.7599983215332,46.150001525878906,47.70000076293945,4042500.0
2010-07-02,49.41999816894531,50.90999984741211,47.5,47.5,9247400.0
2010-07-06,48.380001068115234,49.68000030517578,48.09000015258789,49.68000030517578,4234800.0
2010-07-07,49.84000015258789,49.90999984741211,48.18000030517578,48.349998474121094,2683700.0
2010-07-08,50.849998474121094,51.0,49.849998474121094,49.959999084472656,2883400.0
2010-07-09,51.709999084472656,51.77000045776367,50.75,51.09000015258789,2697400.0
2010-07-12,51.65999984741211,52.0,51.04999923706055,51.09000015258789,1949100.0
2010-07-13,52.68000030517578,52.959999084472656,51.86000061035156,51.869998931884766,2178100.0
2010-07-14,52.970001220703125,53.0,52.290000915527344,52.400001525878906,1766100.0
2010-07-15,53.43000030517578,53.58000183105469,52.619998931884766,52.9900016784668,2423500.0
2010-07-16,51.86000061035156,53.779998779296875,51.84000015258789,53.290000915527344,3174900.0
2010-07-19,53.18000030517578,53.31999969482422,51.77000045776367,52.060001373291016,2853100.0
2010-07-20,54.02000045776367,54.130001068115234,51.7400016784668,52.650001525878906,4645500.0
2010-07-21,54.970001220703125,56.400001525878906,53.59000015258789,54.150001525878906,6481500.0
2010-07-22,56.16999816894531,56.4900016784668,55.11000061035156,55.18000030517578,3925200.0
2010-07-23,53.470001220703125,56.47999954223633,52.400001525878906,55.880001068115234,7235500.0
2010-07-26,57.88999938964844,58.15999984741211,53.90999984741211,53.90999984741211,7694200.0
2010-07-27,57.75,58.060001373291016,56.630001068115234,57.61000061035156,5557900.0
2010-07-28,55.91999816894531,57.75,55.88999938964844,57.58000183105469,7050200.0
2010-07-29,56.529998779296875,57.0,55.459999084472656,56.36000061035156,3652700.0
2010-07-30,55.880001068115234,56.29999923706055,54.209999084472656,54.619998931884766,5111700.0
2010-08-02,57.189998626708984,57.31999969482422,56.45000076293945,56.59000015258789,2673700.0
2010-08-03,57.34000015258789,57.869998931884766,56.959999084472656,57.25,3250100.0
2010-08-04,57.38999938964844,57.900001525878906,56.849998474121094,57.22999954223633,2730700.0
2010-08-05,57.15999984741211,57.54999923706055,56.77000045776367,57.40999984741211,1959600.0
2010-08-06,57.65999984741211,57.72999954223633,56.029998779296875,56.619998931884766,2118100.0
2010-08-09,57.58000183105469,57.880001068115234,57.209999084472656,57.880001068115234,1382200.0
2010-08-10,57.86000061035156,58.15999984741211,56.279998779296875,57.20000076293945,1877000.0
2010-08-11,55.79999923706055,57.369998931884766,55.58000183105469,57.150001525878906,2862600.0
2010-08-12,56.61000061035156,57.060001373291016,55.13999938964844,55.13999938964844,2313100.0
2010-08-13,55.939998626708984,56.43000030517578,55.68000030517578,56.08000183105469,2013500.0
2010-08-16,55.849998474121094,56.029998779296875,55.15999984741211,55.790000915527344,1725400.0
2010-08-17,56.90999984741211,57.380001068115234,55.880001068115234,56.25,1954300.0
2010-08-18,56.52000045776367,57.130001068115234,55.849998474121094,56.27000045776367,1629000.0
2010-08-19,55.060001373291016,56.279998779296875,54.68000030517578,56.209999084472656,2326000.0
2010-08-20,55.380001068115234,55.66999816894531,54.52000045776367,55.16999816894531,2368500.0
2010-08-23,54.90999984741211,56.09000015258789,54.75,55.470001220703125,1166600.0
2010-08-24,53.84000015258789,54.689998626708984,53.599998474121094,54.66999816894531,1780600.0
2010-08-25,55.369998931884766,55.72999954223633,53.59000015258789,53.68000030517578,3220400.0
2010-08-26,53.90999984741211,55.5,53.81999969482422,55.5,2401300.0
2010-08-27,54.599998474121094,54.91999816894531,53.13999938964844,54.0,1704400.0
2010-08-30,53.91999816894531,54.83000183105469,53.7599983215332,54.31999969482422,1325100.0
2010-08-31,53.79999923706055,54.29999923706055,53.2400016784668,53.79999923706055,2015500.0
2010-09-01,55.310001373291016,55.630001068115234,53.970001220703125,54.47999954223633,1559900.0
2010-09-02,55.25,55.4900016784668,54.65999984741211,55.22999954223633,1358200.0
2010-09-03,56.2400016784668,56.25,55.349998474121094,55.65999984741211,1489400.0
2010-09-07,56.13999938964844,56.439998626708984,55.66999816894531,55.97999954223633,2493000.0
2010-09-08,57.150001525878906,57.27000045776367,56.279998779296875,56.29999923706055,2202200.0
2010-09-09,57.0099983215332,57.439998626708984,56.599998474121094,57.22999954223633,2217400.0
2010-09-10,57.68000030517578,57.86000061035156,56.95000076293945,57.2599983215332,1145300.0
2010-09-13,57.810001373291016,58.0,57.470001220703125,57.849998474121094,1464100.0
2010-09-14,57.90999984741211,58.09000015258789,57.33000183105469,57.5,1549100.0
2010-09-15,58.41999816894531,58.52000045776367,57.45000076293945,57.45000076293945,1814000.0
2010-09-16,57.66999816894531,58.63999938964844,57.45000076293945,58.369998931884766,1809300.0
2010-09-17,57.91999816894531,58.33000183105469,57.54999923706055,57.7599983215332,3223900.0
2010-09-20,57.79999923706055,58.220001220703125,57.2599983215332,58.0,2348000.0
2010-09-21,58.22999954223633,58.279998779296875,57.209999084472656,57.63999938964844,2373200.0
2010-09-22,54.86000061035156,56.099998474121094,54.47999954223633,54.79999923706055,8035500.0
2010-09-23,55.2400016784668,55.79999923706055,54.130001068115234,54.619998931884766,3208000.0
2010-09-24,56.41999816894531,56.779998779296875,55.65999984741211,55.77000045776367,2946600.0
2010-09-27,54.790000915527344,56.33000183105469,54.7400016784668,56.25,2294000.0
2010-09-28,55.41999816894531,56.20000076293945,54.380001068115234,55.16999816894531,2833700.0
2010-09-29,55.36000061035156,55.7400016784668,54.93000030517578,55.47999954223633,2482200.0
2010-09-30,56.119998931884766,56.34000015258789,55.470001220703125,55.709999084472656,2945000.0
2010-10-01,56.529998779296875,56.54999923706055,55.630001068115234,56.0,2598400.0
2010-10-04,56.65999984741211,57.4900016784668,56.40999984741211,56.75,2498100.0
2010-10-05,57.529998779296875,57.86000061035156,56.65999984741211,56.9900016784668,2021600.0
2010-10-06,56.630001068115234,57.34000015258789,56.20000076293945,57.31999969482422,2112700.0
2010-10-07,57.2400016784668,57.380001068115234,56.220001220703125,56.630001068115234,1490200.0
2010-10-08,57.59000015258789,58.20000076293945,56.91999816894531,57.04999923706055,2185400.0
2010-10-11,57.060001373291016,57.63999938964844,56.83000183105469,57.4900016784668,1316300.0
2010-10-12,56.93000030517578,57.099998474121094,55.97999954223633,57.060001373291016,1753700.0
2010-10-13,57.189998626708984,57.4900016784668,56.72999954223633,56.9900016784668,1364000.0
2010-10-14,56.97999954223633,57.2400016784668,56.4900016784668,56.93000030517578,1461500.0
2010-10-15,57.65999984741211,57.66999816894531,56.66999816894531,57.2400016784668,2364300.0
2010-10-18,58.529998779296875,58.54999923706055,57.2599983215332,57.380001068115234,1589000.0
2010-10-19,58.27000045776367,58.880001068115234,57.72999954223633,58.38999938964844,2128900.0
2010-10-20,58.65999984741211,59.209999084472656,57.72999954223633,58.02000045776367,2185000.0
2010-10-21,58.310001373291016,58.75,57.58000183105469,58.52000045776367,1524900.0
2010-10-22,58.75,58.970001220703125,58.150001525878906,58.540000915527344,1348600.0
2010-10-25,59.900001525878906,60.189998626708984,59.0099983215332,59.130001068115234,3173600.0
2010-10-26,59.9900016784668,60.099998474121094,58.29999923706055,59.25,3342400.0
2010-10-27,62.47999954223633,62.630001068115234,59.65999984741211,59.7599983215332,3936800.0
2010-10-28,63.849998474121094,64.91999816894531,62.2599983215332,62.599998474121094,5739200.0
2010-10-29,62.709999084472656,64.05999755859375,62.630001068115234,63.58000183105469,3419300.0
2010-11-01,62.54999923706055,63.5,62.40999984741211,62.88999938964844,2261000.0
2010-11-02,63.0,63.31999969482422,62.59000015258789,63.15999984741211,1820400.0
2010-11-03,63.0,63.33000183105469,62.66999816894531,63.09000015258789,2670400.0
2010-11-04,62.5,62.97999954223633,61.81999969482422,62.31999969482422,3722900.0
2010-11-05,62.779998779296875,62.79999923706055,61.81999969482422,62.4900016784668,2732900.0
2010-11-08,63.029998779296875,63.16999816894531,62.119998931884766,62.45000076293945,1983500.0
2010-11-09,63.38999938964844,63.40999984741211,62.720001220703125,62.90999984741211,2550800.0
2010-11-10,64.94999694824219,64.97000122070312,62.9900016784668,63.279998779296875,4247500.0
2010-11-11,64.7300033569336,65.43000030517578,64.20999908447266,64.69999694824219,2513700.0
2010-11-12,64.5,64.61000061035156,63.560001373291016,64.22000122070312,2209400.0
2010-11-15,65.45999908447266,66.43000030517578,64.73999786376953,64.8499984741211,2652900.0
2010-11-16,64.33000183105469,65.52999877929688,63.560001373291016,63.560001373291016,1950600.0
2010-11-17,64.5199966430664,64.91999816894531,63.939998626708984,64.26000213623047,1466700.0
2010-11-18,64.77999877929688,65.5999984741211,64.5199966430664,64.62000274658203,1667800.0
2010-11-19,64.91000366210938,65.44000244140625,64.62000274658203,64.87999725341797,2030700.0
2010-11-22,64.86000061035156,65.38999938964844,64.20999908447266,64.8499984741211,1324700.0
2010-11-23,63.81999969482422,64.80999755859375,63.58000183105469,64.56999969482422,1608400.0
2010-11-24,65.33000183105469,65.68000030517578,64.4000015258789,64.44999694824219,1618100.0
2010-11-26,65.33000183105469,65.5199966430664,64.8499984741211,65.0,673400.0
2010-11-29,64.72000122070312,65.0,63.77000045776367,64.80000305175781,1578200.0
2010-11-30,63.970001220703125,64.54000091552734,63.849998474121094,64.05999755859375,3320300.0
2010-12-01,65.37000274658203,66.06999969482422,64.62999725341797,64.88999938964844,2421900.0
2010-12-02,67.08000183105469,67.08999633789062,65.3499984741211,65.51000213623047,1706600.0
2010-12-03,67.0,67.30999755859375,66.55999755859375,66.93000030517578,1465300.0
2010-12-06,66.70999908447266,67.08000183105469,66.27999877929688,66.83999633789062,1023500.0
2010-12-07,67.11000061035156,67.2699966430664,66.81999969482422,67.19999694824219,1722100.0
2010-12-08,67.36000061035156,67.62999725341797,67.02999877929688,67.30000305175781,1639000.0
2010-12-09,66.37000274658203,66.79000091552734,65.0,65.05000305175781,2839100.0
2010-12-10,66.30000305175781,66.69999694824219,66.20999908447266,66.30000305175781,1786200.0
2010-12-13,65.88999938964844,66.41999816894531,65.79000091552734,66.19000244140625,1793300.0
2010-12-14,65.73999786376953,66.30999755859375,65.5199966430664,66.13999938964844,2164900.0
2010-12-15,66.05999755859375,66.2699966430664,65.29000091552734,65.44000244140625,2649500.0
2010-12-16,67.91999816894531,68.0,65.83999633789062,65.94999694824219,1967800.0
2010-12-17,68.13999938964844,68.5999984741211,67.75,67.91000366210938,4457500.0
2010-12-20,67.9800033569336,68.37999725341797,67.30999755859375,68.23999786376953,1666700.0
2010-12-21,68.22000122070312,68.4800033569336,68.0,68.20999908447266,1040000.0
2010-12-22,67.69999694824219,68.25,67.62000274658203,68.05999755859375,1079400.0
2010-12-23,67.22000122070312,67.73999786376953,67.0199966430664,67.54000091552734,1228500.0
2010-12-27,66.91999816894531,67.29000091552734,66.36000061035156,67.19000244140625,959300.0
2010-12-28,66.63999938964844,67.19999694824219,66.52999877929688,66.86000061035156,866400.0
2010-12-29,66.63999938964844,66.94999694824219,66.58999633789062,66.87000274658203,752600.0
2010-12-30,66.80000305175781,66.97000122070312,66.44999694824219,66.44999694824219,1031400.0
2010-12-31,67.05000305175781,67.25,66.44999694824219,66.83000183105469,1146500.0
2011-01-03,67.19999694824219,68.13999938964844,66.97000122070312,67.68000030517578,1791900.0
2011-01-04,66.4000015258789,67.01000213623047,65.80000305175781,67.0,1964800.0
2011-01-05,66.68000030517578,67.04000091552734,65.95999908447266,66.1500015258789,2452300.0
2011-01-06,67.26000213623047,67.70999908447266,66.62999725341797,66.63999938964844,1559000.0
2011-01-07,67.37999725341797,67.58999633789062,66.95999908447266,67.55000305175781,1097300.0
2011-01-10,66.9000015258789,67.33000183105469,66.69999694824219,66.91999816894531,1053400.0
2011-01-11,68.30000305175781,68.33000183105469,66.79000091552734,66.98999786376953,1602100.0
2011-01-12,67.4000015258789,67.9000015258789,67.19999694824219,67.9000015258789,1272100.0
2011-01-13,67.5199966430664,67.79000091552734,67.19000244140625,67.43000030517578,1471300.0
2011-01-14,66.56999969482422,67.5,66.45999908447266,67.30999755859375,1626800.0
2011-01-18,67.01000213623047,67.11000061035156,66.0,66.55000305175781,2138000.0
2011-01-19,66.23999786376953,66.83999633789062,65.91000366210938,66.79000091552734,1549000.0
2011-01-20,68.77999877929688,68.98999786376953,66.36000061035156,66.36000061035156,3184900.0
2011-01-21,66.7699966430664,67.33999633789062,66.2699966430664,66.58999633789062,3451900.0
2011-01-24,67.13999938964844,68.25,66.54000091552734,66.66000366210938,1749900.0
2011-01-25,66.83999633789062,67.23999786376953,66.48999786376953,67.06999969482422,1966500.0
2011-01-26,67.5,67.86000061035156,66.6500015258789,67.0199966430664,1642900.0
2011-01-27,67.08999633789062,67.61000061035156,67.08000183105469,67.33999633789062,1338500.0
2011-01-28,65.08000183105469,67.4800033569336,64.8499984741211,67.30000305175781,2319100.0
2011-01-31,65.47000122070312,65.94000244140625,64.27999877929688,65.56999969482422,2181200.0
2011-02-01,65.48999786376953,68.0,65.12999725341797,67.75,4033400.0
2011-02-02,66.1500015258789,66.27999877929688,64.91999816894531,65.27999877929688,1541100.0
2011-02-03,65.58000183105469,66.20999908447266,65.12000274658203,66.16999816894531,1440900.0
2011-02-04,65.93000030517578,65.93000030517578,64.61000061035156,65.63999938964844,1638900.0
2011-02-07,65.25,66.12999725341797,65.19999694824219,65.87999725341797,1586200.0
2011-02-08,66.1500015258789,66.16000366210938,64.7699966430664,65.13999938964844,1802800.0
2011-02-09,66.0,66.12999725341797,65.4800033569336,65.9800033569336,2105800.0
2011-02-10,66.22000122070312,66.3499984741211,65.83000183105469,66.0,1589100.0
2011-02-11,65.83000183105469,66.11000061035156,65.38999938964844,65.8499984741211,1257000.0
2011-02-14,67.2699966430664,67.29000091552734,65.66000366210938,65.66000366210938,1761600.0
2011-02-15,67.08999633789062,67.19000244140625,66.70999908447266,66.87999725341797,2147400.0
2011-02-16,67.36000061035156,67.4800033569336,66.83000183105469,67.16999816894531,1587400.0
2011-02-17,67.6500015258789,67.94999694824219,66.69000244140625,67.01000213623047,1092900.0
2011-02-18,67.63999938964844,67.87000274658203,67.12999725341797,67.54000091552734,1882000.0
2011-02-22,67.08999633789062,68.18000030517578,67.06999969482422,67.29000091552734,1974600.0
2011-02-23,66.76000213623047,67.63999938964844,66.75,67.16999816894531,2355400.0
2011-02-24,67.26000213623047,67.72000122070312,66.79000091552734,67.2300033569336,1952500.0
2011-02-25,67.77999877929688,68.25,67.3499984741211,67.41999816894531,1394800.0
2011-02-28,68.4000015258789,68.5,67.73999786376953,67.80000305175781,2027000.0
2011-03-01,70.18000030517578,70.7300033569336,68.26000213623047,68.41000366210938,3840800.0
2011-03-02,70.0,70.45999908447266,69.0,69.7300033569336,1938700.0
2011-03-03,71.41999816894531,71.94999694824219,70.04000091552734,70.05000305175781,1815500.0
2011-03-04,71.1500015258789,71.76000213623047,70.62999725341797,71.25,1387400.0
2011-03-07,71.23999786376953,71.87999725341797,70.44999694824219,71.41000366210938,1999200.0
2011-03-08,71.5999984741211,72.0,70.83000183105469,71.30999755859375,1688400.0
2011-03-09,71.73999786376953,71.83000183105469,70.98999786376953,71.33000183105469,1031900.0
2011-03-10,70.5999984741211,71.41000366210938,70.0999984741211,71.05000305175781,1632000.0
2011-03-11,71.0,71.3499984741211,70.47000122070312,70.62000274658203,1321400.0
2011-03-14,70.6500015258789,71.5,70.11000061035156,70.45999908447266,1546500.0
2011-03-15,69.55999755859375,69.94999694824219,68.80999755859375,69.2699966430664,1608500.0
2011-03-16,68.69999694824219,69.68000030517578,68.30999755859375,69.13999938964844,2325100.0
2011-03-17,69.25,69.70999908447266,69.12000274658203,69.4000015258789,1164500.0
2011-03-18,69.52999877929688,70.26000213623047,69.25,69.43000030517578,2608800.0
2011-03-21,69.61000061035156,70.54000091552734,69.52999877929688,70.0,1506200.0
2011-03-22,69.76000213623047,70.12999725341797,69.12999725341797,69.58000183105469,1794200.0
2011-03-23,70.06999969482422,70.30999755859375,69.19000244140625,69.72000122070312,1458200.0
2011-03-24,71.2699966430664,71.44999694824219,69.6500015258789,70.16999816894531,1349900.0
2011-03-25,71.19999694824219,71.93000030517578,71.19999694824219,71.55000305175781,1482000.0
2011-03-28,70.54000091552734,71.31999969482422,70.37999725341797,71.16999816894531,1243800.0
2011-03-29,71.0999984741211,71.23999786376953,70.38999938964844,70.41000366210938,1393000.0
2011-03-30,71.9000015258789,72.19999694824219,71.44999694824219,71.4800033569336,2167100.0
2011-03-31,73.47000122070312,73.52999877929688,71.9000015258789,71.94999694824219,2508600.0
2011-04-01,72.95999908447266,73.66000366210938,72.80000305175781,73.58999633789062,1923300.0
2011-04-04,73.2699966430664,73.31999969482422,72.97000122070312,73.25,1083200.0
2011-04-05,73.25,73.98999786376953,72.9000015258789,72.9000015258789,1481600.0
2011-04-06,73.5999984741211,74.19999694824219,73.4000015258789,73.56999969482422,1353400.0
2011-04-07,73.02999877929688,73.94999694824219,72.69999694824219,73.31999969482422,1589600.0
2011-04-08,73.29000091552734,73.6500015258789,72.97000122070312,73.37000274658203,1428900.0
2011-04-11,78.55000305175781,78.75,76.4000015258789,76.70999908447266,6893400.0
2011-04-12,78.19000244140625,79.2300033569336,78.16000366210938,78.98999786376953,2744300.0
2011-04-13,80.95999908447266,81.01000213623047,78.19000244140625,78.19000244140625,3985900.0
2011-04-14,82.19000244140625,82.2300033569336,79.93000030517578,80.41000366210938,2958800.0
2011-04-15,82.95999908447266,83.0999984741211,81.23999786376953,82.2300033569336,2312700.0
2011-04-18,82.61000061035156,82.75,81.26000213623047,82.20999908447266,2179200.0
2011-04-19,83.98999786376953,83.98999786376953,82.61000061035156,82.87999725341797,1945900.0
2011-04-20,86.56999969482422,86.56999969482422,84.41000366210938,84.41000366210938,2784400.0
2011-04-21,99.69999694824219,106.98999786376953,99.30000305175781,100.0,16442600.0
2011-04-25,100.27999877929688,100.43000030517578,99.22000122070312,99.70999908447266,5867200.0
2011-04-26,101.80000305175781,106.19000244140625,99.4000015258789,99.77999877929688,5200000.0
2011-04-27,99.48999786376953,102.87999725341797,98.95999908447266,102.05999755859375,3937300.0
2011-04-28,98.97000122070312,99.77999877929688,98.08000183105469,99.66999816894531,3400000.0
2011-04-29,97.6500015258789,99.30999755859375,97.13999938964844,98.88999938964844,4231500.0
2011-05-02,98.66999816894531,99.19000244140625,96.36000061035156,97.44000244140625,2665800.0
2011-05-03,97.98999786376953,98.9000015258789,97.63999938964844,98.2300033569336,1802800.0
2011-05-04,96.4800033569336,97.97000122070312,95.08000183105469,97.55999755859375,2619600.0
2011-05-05,95.47000122070312,97.58999633789062,95.11000061035156,95.83999633789062,1900000.0
2011-05-06,96.12000274658203,97.87999725341797,95.97000122070312,96.48999786376953,2254300.0
2011-05-09,98.0999984741211,98.93000030517578,96.0,96.30999755859375,1766000.0
2011-05-10,97.33999633789062,98.70999908447266,96.52999877929688,98.58000183105469,1765900.0
2011-05-11,96.58999633789062,97.5,95.29000091552734,97.29000091552734,1600000.0
2011-05-12,98.23999786376953,98.4800033569336,95.63999938964844,96.36000061035156,1800000.0
2011-05-13,96.61000061035156,98.6500015258789,96.11000061035156,98.0999984741211,1484600.0
2011-05-16,96.13999938964844,97.41999816894531,95.80999755859375,96.04000091552734,2492900.0
2011-05-17,97.56999969482422,97.91000366210938,95.52999877929688,95.52999877929688,1978100.0
2011-05-18,97.76000213623047,97.93000030517578,96.9000015258789,97.41000366210938,1690700.0
2011-05-19,96.72000122070312,98.47000122070312,96.56999969482422,98.41000366210938,1506400.0
2011-05-20,97.11000061035156,98.25,96.80000305175781,96.80000305175781,2741300.0
2011-05-23,95.30999755859375,96.22000122070312,94.9000015258789,96.05999755859375,1500000.0
2011-05-24,94.8499984741211,95.70999908447266,94.30999755859375,95.30999755859375,1328000.0
2011-05-25,93.66999816894531,94.76000213623047,93.16999816894531,94.54000091552734,1531200.0
2011-05-26,93.27999877929688,93.62999725341797,92.29000091552734,93.31999969482422,1834300.0
2011-05-27,93.20999908447266,94.05000305175781,93.02999877929688,93.30999755859375,1197400.0
2011-05-31,94.7300033569336,94.77999877929688,93.08000183105469,93.95999908447266,2377700.0
2011-06-01,93.18000030517578,94.5199966430664,93.18000030517578,94.36000061035156,2317900.0
2011-06-02,95.16999816894531,95.5199966430664,93.01000213623047,93.4000015258789,1735000.0
2011-06-03,94.4000015258789,96.08000183105469,93.5199966430664,93.95999908447266,1366900.0
2011-06-06,93.16000366210938,94.69999694824219,93.11000061035156,93.7699966430664,1283800.0
2011-06-07,93.30000305175781,94.04000091552734,92.58999633789062,93.43000030517578,1004400.0
2011-06-08,92.80000305175781,93.27999877929688,92.12000274658203,92.33999633789062,1132200.0
2011-06-09,93.72000122070312,94.06999969482422,92.19000244140625,93.0,1115700.0
2011-06-10,91.20999908447266,93.43000030517578,91.19999694824219,93.43000030517578,1742500.0
2011-06-13,91.77999877929688,92.31999969482422,91.08000183105469,91.2300033569336,1047000.0
2011-06-14,94.87999725341797,95.12999725341797,92.0999984741211,92.48999786376953,2444700.0
2011-06-15,93.76000213623047,95.31999969482422,93.08000183105469,93.88999938964844,2060600.0
2011-06-16,93.52999877929688,94.58000183105469,92.63999938964844,94.0999984741211,1274600.0
2011-06-17,94.75,96.12999725341797,94.2300033569336,94.73999786376953,3107000.0
2011-06-20,98.5999984741211,100.4800033569336,98.23999786376953,99.56999969482422,3620400.0
2011-06-21,98.6500015258789,101.83000183105469,98.27999877929688,100.54000091552734,5583900.0
2011-06-22,99.47000122070312,100.66999816894531,98.9000015258789,99.79000091552734,5334200.0
2011-06-23,100.66999816894531,100.77999877929688,97.80000305175781,98.63999938964844,3107500.0
2011-06-24,103.41999816894531,103.52999877929688,99.5999984741211,100.02999877929688,8324400.0
2011-06-27,104.6500015258789,104.76000213623047,102.5999984741211,102.86000061035156,3247500.0
2011-06-28,108.38999938964844,108.5199966430664,104.62999725341797,104.9000015258789,3148200.0
2011-06-29,108.9800033569336,109.62999725341797,107.61000061035156,108.4800033569336,3775900.0
2011-06-30,106.91999816894531,109.45999908447266,106.7300033569336,109.16000366210938,1938900.0
2011-07-01,108.5,108.63999938964844,106.91999816894531,107.3499984741211,1707400.0
2011-07-05,107.91000366210938,109.13999938964844,107.55999755859375,108.62000274658203,1337800.0
2011-07-06,107.88999938964844,108.0999984741211,106.7300033569336,106.7300033569336,1492500.0
2011-07-07,106.5199966430664,108.87999725341797,106.4000015258789,108.7300033569336,1889900.0
2011-07-08,107.38999938964844,107.55999755859375,105.81999969482422,107.04000091552734,1726600.0
2011-07-11,105.43000030517578,107.63999938964844,104.9000015258789,106.3499984741211,1270200.0
2011-07-12,104.05000305175781,106.33000183105469,103.98999786376953,105.83999633789062,1583400.0
2011-07-13,105.30999755859375,106.19999694824219,104.05000305175781,104.7300033569336,1524600.0
2011-07-14,103.19000244140625,106.2300033569336,103.05999755859375,105.47000122070312,1318000.0
2011-07-15,104.0,104.69000244140625,102.55000305175781,102.72000122070312,1589900.0
2011-07-18,103.75,103.98999786376953,102.36000061035156,103.6500015258789,1367900.0
2011-07-19,107.20999908447266,107.33000183105469,104.12000274658203,104.13999938964844,1550800.0
2011-07-20,104.37000274658203,106.98999786376953,104.12999725341797,106.98999786376953,1411400.0
2011-07-21,105.62000274658203,106.05999755859375,104.44000244140625,104.4800033569336,1267200.0
2011-07-22,105.55999755859375,106.05000305175781,104.88999938964844,105.54000091552734,1145700.0
2011-07-25,103.98999786376953,106.81999969482422,103.97000122070312,105.3499984741211,2932300.0
2011-07-26,105.0,106.0,104.11000061035156,104.11000061035156,2369500.0
2011-07-27,101.80999755859375,106.05000305175781,101.5,104.20999908447266,2525300.0
2011-07-28,102.1500015258789,104.04000091552734,101.0199966430664,101.29000091552734,1335900.0
2011-07-29,101.87000274658203,102.75,99.54000091552734,101.76000213623047,1745300.0
2011-08-01,102.9000015258789,105.9800033569336,101.87999725341797,105.91000366210938,2898800.0
2011-08-02,99.66999816894531,104.16000366210938,99.54000091552734,102.04000091552734,2795000.0
2011-08-03,98.77999877929688,99.9800033569336,95.41999816894531,99.51000213623047,2431200.0
2011-08-04,92.55000305175781,97.68000030517578,92.5,97.37000274658203,2959600.0
2011-08-05,93.18000030517578,94.5,90.23999786376953,93.19000244140625,2767200.0
2011-08-08,88.0,93.87000274658203,87.13999938964844,91.29000091552734,3713800.0
2011-08-09,89.43000030517578,90.55999755859375,83.83000183105469,86.91000366210938,3684600.0
2011-08-10,85.02999877929688,88.36000061035156,84.94000244140625,86.5,2722500.0
2011-08-11,88.41000366210938,89.44000244140625,84.22000122070312,85.36000061035156,2332300.0
2011-08-12,90.9800033569336,91.22000122070312,87.3499984741211,88.37999725341797,2530500.0
2011-08-15,91.66999816894531,92.69999694824219,90.37999725341797,91.33999633789062,1838100.0
2011-08-16,91.0999984741211,92.33999633789062,90.25,91.36000061035156,1576500.0
2011-08-17,90.02999877929688,92.1500015258789,89.38999938964844,91.56999969482422,1943100.0
2011-08-18,88.45999908447266,89.38999938964844,86.86000061035156,88.44999694824219,2353800.0
2011-08-19,90.05000305175781,92.4000015258789,87.1500015258789,87.94999694824219,3529900.0
2011-08-22,89.41000366210938,92.20999908447266,88.87000274658203,91.51000213623047,1813100.0
2011-08-23,91.23999786376953,92.11000061035156,87.3499984741211,89.68000030517578,2669200.0
2011-08-24,92.05000305175781,92.12999725341797,89.6500015258789,90.73999786376953,1712900.0
2011-08-25,90.66999816894531,93.62999725341797,90.04000091552734,92.12999725341797,1557800.0
2011-08-26,92.29000091552734,92.54000091552734,88.23999786376953,90.06999969482422,1493400.0
2011-08-29,93.88999938964844,94.29000091552734,92.08000183105469,93.16000366210938,1468100.0
2011-08-30,93.5999984741211,94.23999786376953,92.7300033569336,93.06999969482422,1309600.0
2011-08-31,94.19999694824219,94.70999908447266,92.87999725341797,94.13999938964844,1572000.0
2011-09-01,93.61000061035156,95.47000122070312,93.0199966430664,94.0199966430664,1205400.0
2011-09-02,91.58000183105469,93.61000061035156,91.3499984741211,92.3499984741211,975800.0
2011-09-06,91.91000366210938,92.06999969482422,89.04000091552734,89.16999816894531,1733700.0
2011-09-07,93.0,93.37999725341797,91.58000183105469,92.98999786376953,1835700.0
2011-09-08,91.55000305175781,92.5,91.04000091552734,92.18000030517578,2221000.0
2011-09-09,90.23999786376953,92.33999633789062,90.12999725341797,91.33999633789062,2015900.0
2011-09-12,91.98999786376953,92.0199966430664,89.37000274658203,89.37000274658203,1838800.0
2011-09-13,94.5199966430664,94.62000274658203,91.98999786376953,92.47000122070312,2427000.0
2011-09-14,97.83999633789062,99.06999969482422,94.44000244140625,95.19000244140625,3210600.0
2011-09-15,99.4000015258789,99.68000030517578,98.13999938964844,99.08999633789062,2136800.0
2011-09-16,100.88999938964844,102.01000213623047,99.56999969482422,100.0,3524400.0
2011-09-19,99.4800033569336,100.4000015258789,98.43000030517578,99.63999938964844,1853100.0
2011-09-20,100.26000213623047,101.76000213623047,99.38999938964844,100.05000305175781,1462900.0
2011-09-21,96.95999908447266,100.80000305175781,96.86000061035156,99.97000122070312,1586100.0
2011-09-22,94.54000091552734,95.94000244140625,93.23999786376953,94.44000244140625,1883000.0
2011-09-23,93.9000015258789,95.0999984741211,92.77999877929688,93.93000030517578,1392600.0
2011-09-26,95.7300033569336,96.16999816894531,93.08999633789062,94.3499984741211,1767000.0
2011-09-27,96.66999816894531,99.33999633789062,96.13999938964844,96.13999938964844,1641500.0
2011-09-28,95.04000091552734,98.66999816894531,95.0,97.25,1048200.0
2011-09-29,94.45999908447266,97.13999938964844,91.83999633789062,96.31999969482422,1692200.0
2011-09-30,93.1500015258789,94.43000030517578,92.12000274658203,93.69000244140625,1498300.0
2011-10-03,88.95999908447266,93.58999633789062,88.63999938964844,92.55000305175781,2133800.0
2011-10-04,91.66000366210938,91.94000244140625,87.72000122070312,88.5999984741211,2309300.0
2011-10-05,98.70999908447266,98.75,92.18000030517578,92.55000305175781,3880800.0
2011-10-06,99.41000366210938,100.0,97.2300033569336,98.26000213623047,3047200.0
2011-10-07,100.01000213623047,100.7699966430664,98.23999786376953,99.91999816894531,2051000.0
2011-10-10,100.68000030517578,101.19999694824219,99.94999694824219,101.02999877929688,1576700.0
2011-10-11,98.91999816894531,100.4000015258789,98.58999633789062,100.4000015258789,1306200.0
2011-10-12,98.76000213623047,101.44000244140625,98.54000091552734,99.11000061035156,1916200.0
2011-10-13,101.31999969482422,102.30999755859375,98.11000061035156,98.45999908447266,2194800.0
2011-10-14,103.08000183105469,103.0999984741211,99.70999908447266,102.05000305175781,2081400.0
2011-10-17,101.43000030517578,103.06999969482422,101.12000274658203,102.4800033569336,1230600.0
2011-10-18,102.63999938964844,103.08000183105469,100.52999877929688,101.66000366210938,1345400.0
2011-10-19,102.08000183105469,103.95999908447266,101.37000274658203,103.08000183105469,1646300.0
2011-10-20,101.66999816894531,104.25,99.08000183105469,102.76000213623047,1608300.0
2011-10-21,108.83999633789062,108.95999908447266,103.73999786376953,104.70999908447266,4402500.0
2011-10-24,109.5199966430664,109.95999908447266,106.93000030517578,108.62999725341797,2287800.0
2011-10-25,106.87000274658203,109.8499984741211,106.5999984741211,109.45999908447266,2103700.0
2011-10-26,116.91999816894531,119.75,114.27999877929688,115.93000030517578,5169800.0
2011-10-27,117.73999786376953,118.69999694824219,114.87000274658203,118.5,3483400.0
2011-10-28,118.72000122070312,120.66000366210938,116.55000305175781,117.73999786376953,2143300.0
2011-10-31,116.36000061035156,119.33999633789062,116.33000183105469,118.72000122070312,3357900.0
2011-11-01,113.95999908447266,115.5,113.2699966430664,114.37000274658203,2724500.0
2011-11-02,113.43000030517578,115.30000305175781,112.48999786376953,114.94000244140625,2341600.0
2011-11-03,114.05000305175781,114.86000061035156,113.19999694824219,114.29000091552734,2775500.0
2011-11-04,113.48999786376953,114.04000091552734,112.08999633789062,113.52999877929688,1591200.0
2011-11-07,114.01000213623047,114.5999984741211,112.25,113.26000213623047,1266100.0
2011-11-08,113.91999816894531,114.93000030517578,112.45999908447266,114.22000122070312,1158700.0
2011-11-09,111.23999786376953,113.5,110.70999908447266,112.04000091552734,1751600.0
2011-11-10,112.08000183105469,113.06999969482422,111.23999786376953,112.37999725341797,1587400.0
2011-11-11,113.37999725341797,114.22000122070312,112.86000061035156,113.05000305175781,1122000.0
2011-11-14,113.94000244140625,114.1500015258789,112.0199966430664,112.56999969482422,1295400.0
2011-11-15,113.06999969482422,113.91999816894531,112.33000183105469,113.2300033569336,1309100.0
2011-11-16,110.29000091552734,112.5,110.19999694824219,112.22000122070312,1480200.0
2011-11-17,109.62999725341797,111.01000213623047,108.44999694824219,109.8499984741211,1680200.0
2011-11-18,107.6500015258789,109.27999877929688,107.4000015258789,109.27999877929688,1889800.0
2011-11-21,107.88999938964844,108.77999877929688,106.30999755859375,107.18000030517578,1653700.0
2011-11-22,113.5,113.70999908447266,107.41000366210938,107.68000030517578,2597500.0
2011-11-23,109.93000030517578,113.37999725341797,109.93000030517578,112.37999725341797,1995700.0
2011-11-25,109.19999694824219,110.23999786376953,108.9000015258789,108.9000015258789,864800.0
2011-11-28,111.05000305175781,111.43000030517578,110.20999908447266,111.1500015258789,1788500.0
2011-11-29,110.41000366210938,111.27999877929688,110.04000091552734,110.80000305175781,1583600.0
2011-11-30,114.94999694824219,115.0999984741211,112.20999908447266,112.7699966430664,1879300.0
2011-12-01,116.4800033569336,116.5,114.19000244140625,114.94999694824219,1326500.0
2011-12-02,113.23999786376953,117.55000305175781,112.70999908447266,117.05999755859375,1704800.0
2011-12-05,111.79000091552734,114.98999786376953,111.63999938964844,114.86000061035156,1554700.0
2011-12-06,112.13999938964844,112.88999938964844,111.31999969482422,112.30999755859375,940200.0
2011-12-07,111.76000213623047,112.43000030517578,110.01000213623047,111.72000122070312,1004200.0
2011-12-08,109.70999908447266,111.9000015258789,109.5199966430664,111.31999969482422,855800.0
2011-12-09,112.94999694824219,113.48999786376953,109.63999938964844,109.94000244140625,1343400.0
2011-12-12,110.38999938964844,111.7300033569336,109.83000183105469,111.72000122070312,1007900.0
2011-12-13,110.08999633789062,112.04000091552734,109.94000244140625,110.86000061035156,1186900.0
2011-12-14,109.62999725341797,111.5999984741211,109.16000366210938,109.79000091552734,1498200.0
2011-12-15,109.7300033569336,110.6500015258789,109.05000305175781,110.22000122070312,1321800.0
2011-12-16,110.29000091552734,111.58999633789062,109.8499984741211,110.66000366210938,1910100.0
2011-12-19,109.98999786376953,112.93000030517578,109.80000305175781,110.87999725341797,1516300.0
2011-12-20,110.7300033569336,112.33000183105469,110.5199966430664,111.52999877929688,2222000.0
2011-12-21,111.48999786376953,111.95999908447266,110.4800033569336,110.51000213623047,2061700.0
2011-12-22,110.69000244140625,111.93000030517578,110.04000091552734,111.33000183105469,876500.0
2011-12-23,110.79000091552734,111.44999694824219,110.16999816894531,111.44999694824219,736200.0
2011-12-27,111.31999969482422,112.36000061035156,110.41000366210938,110.41000366210938,772200.0
2011-12-28,110.19999694824219,111.94999694824219,109.72000122070312,111.52999877929688,844900.0
2011-12-29,110.63999938964844,110.76000213623047,109.22000122070312,110.19000244140625,1100500.0
2011-12-30,110.05000305175781,111.08999633789062,110.05000305175781,110.41000366210938,938200.0
2012-01-03,113.5,115.01000213623047,111.44000244140625,111.44000244140625,1990800.0
2012-01-04,113.72000122070312,114.29000091552734,112.70999908447266,113.69999694824219,1417800.0
2012-01-05,115.26000213623047,115.94999694824219,113.25,113.75,2312300.0
2012-01-06,115.5,116.73999786376953,114.48999786376953,115.0,1763300.0
2012-01-09,114.87000274658203,116.66000366210938,114.87000274658203,115.6500015258789,1530300.0
2012-01-10,114.87999725341797,116.18000030517578,114.31999969482422,115.5199966430664,1458600.0
2012-01-11,115.70999908447266,116.94999694824219,114.47000122070312,114.9000015258789,2587100.0
2012-01-12,116.30000305175781,116.41000366210938,114.87000274658203,115.72000122070312,1817100.0
2012-01-13,116.02999877929688,117.9800033569336,115.36000061035156,116.0,1404800.0
2012-01-17,116.9000015258789,117.79000091552734,116.33000183105469,117.66000366210938,1666000.0
2012-01-18,117.1500015258789,117.44000244140625,116.19999694824219,116.43000030517578,1813900.0
2012-01-19,116.77999877929688,117.52999877929688,116.2699966430664,116.83000183105469,1694500.0
2012-01-20,118.13999938964844,119.55999755859375,116.86000061035156,117.0,3396400.0
2012-01-23,116.30999755859375,118.25,115.81999969482422,118.11000061035156,1690600.0
2012-01-24,117.02999877929688,117.2699966430664,115.97000122070312,115.97000122070312,1900200.0
2012-01-25,118.3499984741211,118.61000061035156,116.43000030517578,116.58999633789062,1847200.0
2012-01-26,117.8499984741211,118.9800033569336,117.2300033569336,118.91000366210938,1651700.0
2012-01-27,118.55999755859375,119.5,118.18000030517578,118.3499984741211,1551600.0
2012-01-30,116.58000183105469,117.26000213623047,115.0199966430664,116.94000244140625,2297300.0
2012-01-31,117.94999694824219,119.30000305175781,115.54000091552734,116.0,2615600.0
2012-02-01,121.26000213623047,122.83000183105469,118.3499984741211,118.45999908447266,3018200.0
2012-02-02,121.26000213623047,123.2300033569336,120.52999877929688,121.1500015258789,1512300.0
2012-02-03,121.87999725341797,122.77999877929688,121.05999755859375,122.23999786376953,1198500.0
2012-02-06,122.08999633789062,122.27999877929688,120.31999969482422,121.02999877929688,1263300.0
2012-02-07,121.55999755859375,121.98999786376953,119.68000030517578,121.98999786376953,1215800.0
2012-02-08,119.5999984741211,122.11000061035156,118.0199966430664,121.5,1700300.0
2012-02-09,117.77999877929688,120.04000091552734,116.62999725341797,120.04000091552734,2101200.0
2012-02-10,118.13999938964844,118.16000366210938,116.44000244140625,116.9800033569336,1043300.0
2012-02-13,120.0,120.0199966430664,118.01000213623047,118.01000213623047,1802100.0
2012-02-14,119.69999694824219,120.08000183105469,118.12000274658203,118.61000061035156,1029400.0
2012-02-15,118.48999786376953,120.16999816894531,118.3499984741211,120.05000305175781,985800.0
2012-02-16,119.16999816894531,120.43000030517578,118.54000091552734,119.08000183105469,934200.0
2012-02-17,116.44999694824219,118.9000015258789,116.22000122070312,118.86000061035156,1889900.0
2012-02-21,115.66999816894531,116.62000274658203,115.25,116.44999694824219,1556800.0
2012-02-22,116.51000213623047,116.6500015258789,115.27999877929688,115.38999938964844,955600.0
2012-02-23,116.69999694824219,117.9000015258789,115.9000015258789,116.2300033569336,836900.0
2012-02-24,116.38999938964844,117.9000015258789,115.5199966430664,115.52999877929688,964800.0
2012-02-27,116.4000015258789,117.2300033569336,114.52999877929688,115.43000030517578,836800.0
2012-02-28,116.68000030517578,116.98999786376953,115.02999877929688,115.02999877929688,1326300.0
2012-02-29,116.47000122070312,117.95999908447266,115.48999786376953,115.51000213623047,1572000.0
2012-03-01,118.70999908447266,118.91999816894531,116.01000213623047,116.01000213623047,1236400.0
2012-03-02,118.88999938964844,119.20999908447266,118.08000183105469,118.12999725341797,997100.0
2012-03-05,118.41999816894531,119.94000244140625,116.97000122070312,118.16000366210938,1198300.0
2012-03-06,117.02999877929688,119.12999725341797,116.30000305175781,117.83000183105469,793000.0
2012-03-07,117.0,117.43000030517578,116.44000244140625,116.86000061035156,728500.0
2012-03-08,120.41999816894531,120.79000091552734,117.05999755859375,117.12999725341797,1782200.0
2012-03-09,120.61000061035156,121.16999816894531,119.5,120.95999908447266,1330900.0
2012-03-12,120.52999877929688,121.63999938964844,119.76000213623047,120.83000183105469,866500.0
2012-03-13,122.18000030517578,122.22000122070312,120.56999969482422,120.9800033569336,1232000.0
2012-03-14,120.7300033569336,121.93000030517578,119.11000061035156,121.66999816894531,1202400.0
2012-03-15,121.05000305175781,121.4800033569336,120.02999877929688,120.5,1095500.0
2012-03-16,120.04000091552734,121.69000244140625,119.58000183105469,120.41999816894531,2196700.0
2012-03-19,119.97000122070312,120.4800033569336,119.56999969482422,120.0,732800.0
2012-03-20,119.27999877929688,119.9800033569336,118.91999816894531,119.8499984741211,953900.0
2012-03-21,119.94000244140625,120.80999755859375,118.5199966430664,118.87999725341797,1152200.0
2012-03-22,120.70999908447266,120.95999908447266,119.0,119.70999908447266,711500.0
2012-03-23,120.95999908447266,121.37000274658203,120.05999755859375,121.22000122070312,626100.0
2012-03-26,125.80000305175781,125.80999755859375,121.83999633789062,122.01000213623047,1727200.0
2012-03-27,126.2300033569336,127.8499984741211,125.80999755859375,126.33999633789062,1897700.0
2012-03-28,125.69000244140625,127.37000274658203,124.47000122070312,126.16000366210938,1282300.0
2012-03-29,126.4800033569336,126.72000122070312,125.01000213623047,125.01000213623047,946800.0
2012-03-30,126.0,127.3499984741211,125.18000030517578,127.3499984741211,1338600.0
2012-04-02,127.62999725341797,127.93000030517578,125.0,126.11000061035156,854400.0
2012-04-03,128.8000030517578,128.8699951171875,126.80000305175781,126.80000305175781,911200.0
2012-04-04,127.81999969482422,130.0,127.55000305175781,129.99000549316406,1520700.0
2012-04-05,128.6199951171875,128.82000732421875,126.72000122070312,127.13999938964844,862100.0
2012-04-09,126.61000061035156,127.62000274658203,125.98999786376953,126.81999969482422,700000.0
2012-04-10,125.0199966430664,126.83999633789062,124.37999725341797,126.16000366210938,1087000.0
2012-04-11,125.02999877929688,127.55000305175781,125.02999877929688,125.72000122070312,1793000.0
2012-04-12,125.5,126.19000244140625,124.69000244140625,125.37000274658203,907400.0
2012-04-13,125.33999633789062,126.19999694824219,124.79000091552734,125.08000183105469,825800.0
2012-04-16,125.77999877929688,126.7699966430664,124.2300033569336,126.08000183105469,1106200.0
2012-04-17,128.4199981689453,128.99000549316406,126.01000213623047,126.02999877929688,1313100.0
2012-04-18,126.54000091552734,128.63999938964844,126.5199966430664,127.79000091552734,900700.0
2012-04-19,125.94999694824219,128.72999572753906,125.77999877929688,126.4000015258789,978700.0
2012-04-20,127.2300033569336,128.91000366210938,126.16000366210938,126.6500015258789,1279500.0
2012-04-23,125.8499984741211,126.97000122070312,124.87999725341797,126.93000030517578,626000.0
2012-04-24,127.73999786376953,128.92999267578125,125.83000183105469,125.8499984741211,1317700.0
2012-04-25,129.2899932861328,130.80999755859375,127.4000015258789,128.08999633789062,1151200.0
2012-04-26,130.8000030517578,130.9199981689453,128.99000549316406,129.44000244140625,1019000.0
2012-04-27,133.16000366210938,133.5399932861328,130.30999755859375,131.47000122070312,1322700.0
2012-04-30,134.00999450683594,134.5,132.42999267578125,132.86000061035156,1947400.0
2012-05-01,131.8300018310547,134.6699981689453,129.9199981689453,131.61000061035156,2154300.0
2012-05-02,135.16000366210938,135.38999938964844,131.19000244140625,131.19000244140625,1515300.0
2012-05-03,134.25999450683594,135.83999633789062,133.58999633789062,135.52000427246094,1270200.0
2012-05-04,130.97000122070312,133.32000732421875,130.52000427246094,132.99000549316406,1070200.0
2012-05-07,132.50999450683594,133.08999633789062,130.1300048828125,130.50999450683594,1108200.0
2012-05-08,132.92999267578125,133.05999755859375,130.85000610351562,131.60000610351562,1273900.0
2012-05-09,132.50999450683594,133.00999450683594,131.0500030517578,132.39999389648438,1416000.0
2012-05-10,134.30999755859375,134.74000549316406,132.88999938964844,133.36000061035156,881000.0
2012-05-11,136.7100067138672,137.5,134.22999572753906,134.27000427246094,1189000.0
2012-05-14,136.8699951171875,137.67999267578125,135.5399932861328,135.8699951171875,934300.0
2012-05-15,137.0399932861328,137.5,135.9199981689453,136.3000030517578,1251400.0
2012-05-16,136.8000030517578,138.49000549316406,136.19000244140625,137.77000427246094,1394200.0
2012-05-17,132.8800048828125,137.6999969482422,132.8699951171875,136.92999267578125,1519600.0
2012-05-18,131.5800018310547,133.3300018310547,130.4600067138672,133.05999755859375,1838700.0
2012-05-21,132.25999450683594,132.74000549316406,131.30999755859375,132.1999969482422,1479600.0
2012-05-22,132.3300018310547,134.42999267578125,131.94000244140625,132.3300018310547,1344000.0
2012-05-23,131.5,132.88999938964844,130.8800048828125,131.97000122070312,1500000.0
2012-05-24,131.64999389648438,132.6199951171875,130.8300018310547,131.0800018310547,1069600.0
2012-05-25,131.55999755859375,132.89999389648438,131.07000732421875,132.25,757200.0
2012-05-29,131.5399932861328,133.7100067138672,131.1699981689453,132.5399932861328,1345800.0
2012-05-30,130.83999633789062,131.8300018310547,130.25,130.9199981689453,1272200.0
2012-05-31,130.75,131.42999267578125,129.47999572753906,130.47999572753906,1449100.0
2012-06-01,126.7300033569336,130.83999633789062,126.68000030517578,128.88999938964844,1335900.0
2012-06-04,130.7899932861328,130.91000366210938,126.38999938964844,126.44999694824219,1510000.0
2012-06-05,132.42999267578125,132.97000122070312,129.7899932861328,130.25999450683594,1579800.0
2012-06-06,134.11000061035156,134.1199951171875,132.22000122070312,133.1999969482422,1061700.0
2012-06-07,133.33999633789062,135.3800048828125,133.19000244140625,134.61000061035156,1262000.0
2012-06-08,133.52000427246094,134.44000244140625,132.22999572753906,132.7100067138672,919900.0
2012-06-11,132.25999450683594,134.88999938964844,132.00999450683594,134.52000427246094,1456200.0
2012-06-12,134.14999389648438,134.49000549316406,132.00999450683594,132.92999267578125,1210500.0
2012-06-13,134.22000122070312,136.1699981689453,133.63999938964844,134.61000061035156,1189900.0
2012-06-14,138.66000366210938,139.2100067138672,134.3800048828125,134.6699981689453,1597300.0
2012-06-15,140.00999450683594,140.67999267578125,138.27000427246094,139.13999938964844,1904300.0
2012-06-18,141.9600067138672,142.6699981689453,140.1999969482422,140.47000122070312,1846500.0
2012-06-19,143.08999633789062,143.44000244140625,141.86000061035156,142.27999877929688,1190200.0
2012-06-20,142.85000610351562,143.4600067138672,142.1300048828125,142.75999450683594,1533900.0
2012-06-21,139.1999969482422,143.47999572753906,138.99000549316406,143.1699981689453,1368700.0
2012-06-22,141.74000549316406,142.16000366210938,139.14999389648438,139.6199951171875,1050700.0
2012-06-25,142.02999877929688,142.3000030517578,140.3800048828125,140.3800048828125,900900.0
2012-06-26,141.97000122070312,142.7899932861328,141.5,142.14999389648438,862900.0
2012-06-27,143.16000366210938,143.74000549316406,141.75999450683594,142.6999969482422,807700.0
2012-06-28,140.11000061035156,142.3300018310547,138.25999450683594,142.00999450683594,1119600.0
2012-06-29,144.3800048828125,144.3800048828125,141.0500030517578,142.47000122070312,1490300.0
2012-07-02,145.61000061035156,145.66000366210938,143.0399932861328,143.5,1202700.0
2012-07-03,145.6300048828125,145.6699981689453,144.67999267578125,145.52999877929688,548100.0
2012-07-05,144.1199951171875,145.41000366210938,143.97999572753906,144.72000122070312,781000.0
2012-07-06,142.4600067138672,144.9199981689453,141.85000610351562,144.02999877929688,831400.0
2012-07-09,143.16000366210938,144.33999633789062,141.5,142.94000244140625,1135300.0
2012-07-10,143.75,145.72999572753906,142.89999389648438,144.36000061035156,1151000.0
2012-07-11,142.0,143.44000244140625,140.1699981689453,143.3000030517578,1060100.0
2012-07-12,142.6300048828125,142.85000610351562,139.72000122070312,141.27000427246094,1345200.0
2012-07-13,144.61000061035156,144.89999389648438,142.35000610351562,143.16000366210938,733400.0
2012-07-16,145.22000122070312,145.39999389648438,143.83999633789062,144.1699981689453,630800.0
2012-07-17,145.91000366210938,147.49000549316406,143.75999450683594,146.0399932861328,823500.0
2012-07-18,144.9600067138672,146.6699981689453,144.80999755859375,145.94000244140625,747900.0
2012-07-19,143.74000549316406,144.86000061035156,142.74000549316406,144.86000061035156,881800.0
2012-07-20,142.2100067138672,144.38999938964844,142.11000061035156,143.77000427246094,1168500.0
2012-07-23,139.22999572753906,142.1199951171875,137.8800048828125,142.1199951171875,1128500.0
2012-07-24,139.47999572753906,142.67999267578125,137.9600067138672,142.52000427246094,1313300.0
2012-07-25,143.4499969482422,143.8699951171875,138.10000610351562,139.24000549316406,1440100.0
2012-07-26,147.75,148.30999755859375,144.1699981689453,144.44000244140625,1430000.0
2012-07-27,149.47000122070312,150.22999572753906,148.1999969482422,149.0,1422300.0
2012-07-30,147.27999877929688,150.2899932861328,146.92999267578125,149.72000122070312,864600.0
2012-07-31,145.8300018310547,148.07000732421875,145.66000366210938,146.9499969482422,920500.0
2012-08-01,144.27999877929688,147.88999938964844,144.02999877929688,146.3000030517578,962200.0
2012-08-02,143.8000030517578,144.61000061035156,141.8800048828125,142.8800048828125,1115600.0
2012-08-03,145.05999755859375,147.8699951171875,144.92999267578125,147.00999450683594,1002800.0
2012-08-06,145.4600067138672,146.25999450683594,144.57000732421875,145.2899932861328,704900.0
2012-08-07,146.17999267578125,146.9199981689453,145.4600067138672,146.0399932861328,667600.0
2012-08-08,145.0500030517578,147.57000732421875,144.8300018310547,146.14999389648438,709000.0
2012-08-09,143.08999633789062,145.3300018310547,142.72000122070312,144.86000061035156,1209800.0
2012-08-10,145.50999450683594,146.32000732421875,143.24000549316406,143.24000549316406,880200.0
2012-08-13,144.5399932861328,145.14999389648438,143.17999267578125,145.05999755859375,593900.0
2012-08-14,145.5,145.89999389648438,144.2899932861328,145.02999877929688,512700.0
2012-08-15,146.8699951171875,147.52000427246094,145.02000427246094,145.02999877929688,517900.0
2012-08-16,146.83999633789062,147.75,145.85000610351562,147.39999389648438,465300.0
2012-08-17,145.08999633789062,147.33999633789062,144.6199951171875,147.33999633789062,902000.0
2012-08-20,144.69000244140625,145.19000244140625,143.8000030517578,145.19000244140625,694300.0
2012-08-21,143.97000122070312,144.8300018310547,143.27999877929688,144.27000427246094,924400.0
2012-08-22,144.9199981689453,145.8000030517578,143.50999450683594,143.8300018310547,799200.0
2012-08-23,145.14999389648438,145.6699981689453,144.1300048828125,144.6699981689453,519600.0
2012-08-24,147.02999877929688,147.7899932861328,144.8699951171875,144.9199981689453,606900.0
2012-08-27,147.38999938964844,147.69000244140625,146.25999450683594,146.77999877929688,680500.0
2012-08-28,146.42999267578125,147.3699951171875,146.0,146.94000244140625,614700.0
2012-08-29,145.88999938964844,147.2100067138672,145.60000610351562,147.16000366210938,689500.0
2012-08-30,145.9499969482422,146.32000732421875,145.0,145.36000061035156,588500.0
2012-08-31,146.58999633789062,147.27000427246094,145.52999877929688,147.02999877929688,633600.0
2012-09-04,147.07000732421875,147.69000244140625,144.89999389648438,145.89999389648438,783100.0
2012-09-05,146.6699981689453,147.74000549316406,145.63999938964844,147.27999877929688,626200.0
2012-09-06,152.19000244140625,152.75,147.77000427246094,147.77000427246094,1187500.0
2012-09-07,152.5,153.1999969482422,150.6199951171875,153.07000732421875,666200.0
2012-09-10,151.60000610351562,152.0800018310547,150.0,150.36000061035156,593500.0
2012-09-11,151.9499969482422,152.1199951171875,150.0,151.2100067138672,576600.0
2012-09-12,152.25999450683594,153.4199981689453,151.85000610351562,152.67999267578125,602200.0
2012-09-13,152.5,153.3800048828125,151.2899932861328,151.85000610351562,927000.0
2012-09-14,154.24000549316406,154.24000549316406,150.64999389648438,152.44000244140625,1269400.0
2012-09-17,154.41000366210938,155.35000610351562,153.44000244140625,154.02999877929688,1598000.0
2012-09-18,155.8000030517578,156.52000427246094,154.4499969482422,154.75999450683594,1075700.0
2012-09-19,155.0399932861328,156.47000122070312,154.58999633789062,155.9600067138672,1068600.0
2012-09-20,156.05999755859375,156.57000732421875,153.8699951171875,156.02000427246094,1174500.0
2012-09-21,154.57000732421875,156.4600067138672,154.02000427246094,156.30999755859375,1690900.0
2012-09-24,154.39999389648438,155.13999938964844,153.0,155.0800018310547,832600.0
2012-09-25,152.8300018310547,155.5,152.63999938964844,155.0,956300.0
2012-09-26,151.6199951171875,157.17999267578125,151.52000427246094,155.74000549316406,1785500.0
2012-09-27,150.7100067138672,153.08999633789062,150.25999450683594,152.1300048828125,1743800.0
2012-09-28,149.2100067138672,150.33999633789062,147.89999389648438,150.0,1322400.0
2012-10-01,149.94000244140625,152.55999755859375,149.1300048828125,149.16000366210938,1089200.0
2012-10-02,149.92999267578125,150.61000061035156,149.16000366210938,149.94000244140625,773800.0
2012-10-03,152.94000244140625,152.94000244140625,149.14999389648438,150.0,1056800.0
2012-10-04,152.57000732421875,154.5500030517578,152.10000610351562,153.00999450683594,995800.0
2012-10-05,152.52999877929688,154.0399932861328,151.8699951171875,152.0,965700.0
2012-10-08,151.22000122070312,153.6999969482422,151.10000610351562,152.80999755859375,566300.0
2012-10-09,149.3800048828125,152.61000061035156,149.0,151.0399932861328,858100.0
2012-10-10,147.2899932861328,151.0399932861328,147.00999450683594,149.63999938964844,870800.0
2012-10-11,147.10000610351562,149.47000122070312,146.99000549316406,148.61000061035156,1023100.0
2012-10-12,147.1999969482422,149.77999877929688,146.97000122070312,147.50999450683594,1084400.0
2012-10-15,149.41000366210938,149.5399932861328,146.8800048828125,147.5,992900.0
2012-10-16,153.25,153.3300018310547,148.99000549316406,149.4199981689453,973000.0
2012-10-17,153.77999877929688,154.91000366210938,152.41000366210938,153.05999755859375,813400.0
2012-10-18,149.55999755859375,152.49000549316406,148.35000610351562,152.0,2018400.0
2012-10-19,145.64999389648438,151.4600067138672,144.83999633789062,150.02000427246094,2151700.0
2012-10-22,145.3000030517578,145.67999267578125,143.3300018310547,145.22999572753906,1050700.0
2012-10-23,142.05999755859375,144.0,141.13999938964844,143.75999450683594,1055200.0
2012-10-24,142.05999755859375,144.02999877929688,141.5800018310547,142.58999633789062,1655200.0
2012-10-25,144.42999267578125,146.4499969482422,144.14999389648438,145.0,1381400.0
2012-10-26,142.92999267578125,144.5800018310547,142.02000427246094,143.97000122070312,991600.0
2012-10-31,138.2100067138672,143.3300018310547,136.27999877929688,143.14999389648438,1829800.0
2012-11-01,139.02999877929688,140.5399932861328,138.2100067138672,139.3000030517578,1165300.0
2012-11-02,138.41000366210938,139.3800048828125,137.57000732421875,138.97000122070312,1325200.0
2012-11-05,139.60000610351562,140.1999969482422,137.89999389648438,138.02000427246094,744500.0
2012-11-06,140.3000030517578,141.6199951171875,139.33999633789062,140.02999877929688,990300.0
2012-11-07,138.35000610351562,139.86000061035156,138.25999450683594,139.6199951171875,1037600.0
2012-11-08,135.61000061035156,138.1199951171875,135.47999572753906,137.77000427246094,1522200.0
2012-11-09,138.0500030517578,138.80999755859375,134.0,135.19000244140625,1377500.0
2012-11-12,139.47999572753906,140.9499969482422,138.22000122070312,138.5,1132200.0
2012-11-13,138.02000427246094,140.58999633789062,137.72000122070312,139.36000061035156,1170800.0
2012-11-14,136.3000030517578,138.44000244140625,135.99000549316406,138.0,1098200.0
2012-11-15,137.92999267578125,138.3699951171875,135.5800018310547,136.44000244140625,1312400.0
2012-11-16,141.24000549316406,142.0,137.60000610351562,137.60000610351562,2349100.0
2012-11-19,143.52999877929688,143.5800018310547,139.83999633789062,141.85000610351562,1433500.0
2012-11-20,148.14999389648438,148.19000244140625,142.41000366210938,143.10000610351562,1753000.0
2012-11-21,147.36000061035156,149.97000122070312,147.2899932861328,148.69000244140625,1409000.0
2012-11-23,149.8699951171875,149.8699951171875,147.32000732421875,148.44000244140625,374100.0
2012-11-26,149.11000061035156,149.41000366210938,147.42999267578125,148.6999969482422,853100.0
2012-11-27,147.8800048828125,149.9499969482422,147.58999633789062,147.97999572753906,696300.0
2012-11-28,149.4600067138672,149.6999969482422,145.5800018310547,147.74000549316406,652800.0
2012-11-29,150.3000030517578,151.5,149.5,150.0,740500.0
2012-11-30,149.08999633789062,151.0,148.92999267578125,150.7899932861328,895600.0
2012-12-03,150.5500030517578,152.02999877929688,149.67999267578125,150.0399932861328,851000.0
2012-12-04,151.86000061035156,152.44000244140625,150.10000610351562,150.57000732421875,1237700.0
2012-12-05,150.5500030517578,152.66000366210938,150.27000427246094,152.4600067138672,736800.0
2012-12-06,151.72999572753906,151.9199981689453,150.5500030517578,150.74000549316406,610000.0
2012-12-07,151.2899932861328,152.0,150.4499969482422,151.4600067138672,765000.0
2012-12-10,153.13999938964844,153.6199951171875,150.52000427246094,151.60000610351562,731100.0
2012-12-11,154.22000122070312,155.3000030517578,153.50999450683594,153.50999450683594,1252700.0
2012-12-12,152.35000610351562,154.5,151.97000122070312,154.33999633789062,873100.0
2012-12-13,151.55999755859375,153.74000549316406,150.7899932861328,152.61000061035156,672200.0
2012-12-14,151.25,152.5399932861328,150.19000244140625,151.08999633789062,730700.0
2012-12-17,152.64999389648438,153.0399932861328,150.74000549316406,151.86000061035156,815200.0
2012-12-18,153.4199981689453,154.0,151.82000732421875,153.3699951171875,818300.0
2012-12-19,151.30999755859375,153.61000061035156,150.3000030517578,153.27999877929688,1275500.0
2012-12-20,151.2100067138672,151.9499969482422,150.57000732421875,151.22000122070312,729700.0
2012-12-21,149.91000366210938,151.16000366210938,148.55999755859375,150.2899932861328,1992300.0
2012-12-24,149.07000732421875,149.89999389648438,148.72000122070312,149.13999938964844,358000.0
2012-12-26,148.42999267578125,149.35000610351562,147.02999877929688,149.35000610351562,507800.0
2012-12-27,147.75999450683594,149.5,146.3300018310547,148.38999938964844,1072700.0
2012-12-28,146.0500030517578,148.05999755859375,146.0500030517578,146.97999572753906,716300.0
2012-12-31,146.3699951171875,147.0,145.0399932861328,145.83999633789062,927900.0
2013-01-02,150.0,150.97999572753906,148.4600067138672,148.72000122070312,1581000.0
2013-01-03,147.86000061035156,149.0,141.72999572753906,142.25,5816600.0
2013-01-04,145.92999267578125,148.4499969482422,145.77000427246094,148.02000427246094,1533100.0
2013-01-07,146.4199981689453,146.64999389648438,145.0800018310547,145.2899932861328,1121600.0
2013-01-08,144.38999938964844,146.52000427246094,144.08999633789062,145.52999877929688,1760100.0
2013-01-09,144.0800018310547,146.8800048828125,143.6999969482422,144.1999969482422,2098900.0
2013-01-10,143.91000366210938,144.8000030517578,141.47999572753906,144.41000366210938,2119600.0
2013-01-11,143.7899932861328,145.02000427246094,141.02999877929688,143.99000549316406,1793500.0
2013-01-14,143.8800048828125,144.49000549316406,143.14999389648438,144.11000061035156,1164400.0
2013-01-15,143.00999450683594,143.05999755859375,139.72000122070312,141.5800018310547,1391800.0
2013-01-16,142.82000732421875,143.3000030517578,141.75999450683594,142.82000732421875,1139900.0
2013-01-17,143.72000122070312,144.17999267578125,142.52999877929688,143.0,1499700.0
2013-01-18,144.27999877929688,144.67999267578125,143.16000366210938,143.57000732421875,1838400.0
2013-01-22,144.86000061035156,145.0,143.17999267578125,144.0,1395800.0
2013-01-23,143.5500030517578,145.3699951171875,143.3300018310547,144.66000366210938,1110200.0
2013-01-24,146.41000366210938,146.57000732421875,144.80999755859375,144.97999572753906,2116100.0
2013-01-25,146.1999969482422,147.49000549316406,144.5500030517578,146.94000244140625,1183000.0
2013-01-28,149.99000549316406,156.94000244140625,147.77000427246094,149.63999938964844,2993000.0
2013-01-29,153.9199981689453,154.9600067138672,149.6300048828125,149.66000366210938,2203500.0
2013-01-30,155.0800018310547,156.0800018310547,152.9199981689453,153.5399932861328,1719000.0
2013-01-31,156.0800018310547,156.8699951171875,154.0399932861328,154.5,1337000.0
2013-02-01,157.3000030517578,158.38999938964844,155.16000366210938,157.27999877929688,1162000.0
2013-02-04,155.72999572753906,157.27000427246094,155.10000610351562,156.14999389648438,1205600.0
2013-02-05,157.36000061035156,157.66000366210938,155.5500030517578,156.30999755859375,830100.0
2013-02-06,160.97999572753906,167.35000610351562,160.61000061035156,165.5500030517578,2857700.0
2013-02-07,160.3000030517578,162.02999877929688,158.75,161.5399932861328,1193200.0
2013-02-08,164.44000244140625,165.8000030517578,162.32000732421875,163.57000732421875,1164000.0
2013-02-11,163.9600067138672,165.27999877929688,163.0500030517578,164.50999450683594,1036200.0
2013-02-12,165.4499969482422,165.94000244140625,163.32000732421875,163.97999572753906,1079900.0
2013-02-13,165.91000366210938,167.2899932861328,163.33999633789062,163.38999938964844,1378100.0
2013-02-14,164.58999633789062,165.77000427246094,163.4499969482422,165.6699981689453,1203600.0
2013-02-15,168.74000549316406,169.07000732421875,164.39999389648438,165.33999633789062,1934000.0
2013-02-19,166.80999755859375,168.89999389648438,165.7899932861328,168.6699981689453,1127700.0
2013-02-20,164.77000427246094,168.5500030517578,164.72000122070312,166.77000427246094,1540500.0
2013-02-21,162.60000610351562,165.47000122070312,161.97000122070312,164.8000030517578,1162500.0
2013-02-22,164.39999389648438,164.6699981689453,162.69000244140625,163.13999938964844,746700.0
2013-02-25,161.36000061035156,166.9499969482422,161.25,164.08999633789062,1215800.0
2013-02-26,161.99000549316406,163.52000427246094,160.4199981689453,160.64999389648438,1381100.0
2013-02-27,166.05999755859375,167.22999572753906,162.74000549316406,163.0,1034600.0
2013-02-28,166.33999633789062,168.69000244140625,164.6199951171875,165.60000610351562,1212200.0
2013-03-01,168.6999969482422,171.11000061035156,164.4499969482422,165.3000030517578,1710900.0
2013-03-04,169.9600067138672,170.02000427246094,165.97999572753906,167.63999938964844,1230100.0
2013-03-05,171.30999755859375,173.72000122070312,170.0500030517578,170.0800018310547,1371200.0
2013-03-06,172.4499969482422,172.5800018310547,169.99000549316406,171.5399932861328,1074000.0
2013-03-07,171.47000122070312,173.0,171.0,172.44000244140625,968900.0
2013-03-08,172.3800048828125,172.99000549316406,171.22000122070312,172.41000366210938,1165600.0
2013-03-11,174.13999938964844,174.2100067138672,171.4199981689453,171.85000610351562,1092200.0
2013-03-12,176.0500030517578,176.47000122070312,173.80999755859375,174.44000244140625,1944700.0
2013-03-13,176.14999389648438,176.33999633789062,174.22999572753906,175.6199951171875,1191500.0
2013-03-14,176.77999877929688,177.91000366210938,175.91000366210938,176.1999969482422,1041800.0
2013-03-15,176.77999877929688,178.17999267578125,175.75999450683594,175.9600067138672,2049500.0
2013-03-18,175.52000427246094,176.74000549316406,174.52999877929688,174.80999755859375,871000.0
2013-03-19,175.61000061035156,177.5500030517578,174.72000122070312,175.77999877929688,1236400.0
2013-03-20,178.10000610351562,178.41000366210938,176.63999938964844,177.05999755859375,830800.0
2013-03-21,176.5500030517578,178.3300018310547,176.17999267578125,177.27999877929688,1047800.0
2013-03-22,178.0,178.89999389648438,176.8800048828125,176.8800048828125,929300.0
2013-03-25,176.22000122070312,178.47999572753906,175.6300048828125,178.47999572753906,1136600.0
2013-03-26,177.08999633789062,178.1300048828125,175.97999572753906,177.4199981689453,1232700.0
2013-03-27,182.67999267578125,184.1699981689453,176.00999450683594,176.52000427246094,2458200.0
2013-03-28,192.6199951171875,192.9199981689453,186.36000061035156,186.60000610351562,3995000.0
2013-04-01,192.77000427246094,196.77999877929688,191.8000030517578,193.66000366210938,2067300.0
2013-04-02,198.19000244140625,199.5399932861328,194.22999572753906,194.94000244140625,2039300.0
2013-04-03,195.74000549316406,199.0500030517578,194.16000366210938,198.3800048828125,1824400.0
2013-04-04,195.67999267578125,198.8699951171875,194.47999572753906,197.75999450683594,1199200.0
2013-04-05,193.30999755859375,193.99000549316406,191.8000030517578,193.0500030517578,1317900.0
2013-04-08,194.1300048828125,194.8800048828125,192.3300018310547,193.60000610351562,709200.0
2013-04-09,193.1699981689453,195.42999267578125,192.1999969482422,194.50999450683594,746400.0
2013-04-10,198.33999633789062,198.44000244140625,193.22000122070312,193.69000244140625,887300.0
2013-04-11,200.25999450683594,201.0,197.17999267578125,198.94000244140625,884900.0
2013-04-12,207.00999450683594,209.0,201.89999389648438,202.58999633789062,1833700.0
2013-04-15,198.75,207.5,198.50999450683594,206.8800048828125,1409100.0
2013-04-16,202.1300048828125,202.47999572753906,197.74000549316406,201.50999450683594,1308100.0
2013-04-17,204.0800018310547,204.75,199.0,200.11000061035156,1310000.0
2013-04-18,198.66000366210938,204.17999267578125,197.9199981689453,204.17999267578125,978800.0
2013-04-19,203.27000427246094,203.72000122070312,197.5,197.64999389648438,942600.0
2013-04-22,215.1999969482422,216.6699981689453,204.36000061035156,204.86000061035156,2678300.0
2013-04-23,212.75999450683594,217.8000030517578,211.22999572753906,216.8800048828125,1971700.0
2013-04-24,206.17999267578125,212.30999755859375,205.91000366210938,211.92999267578125,1584900.0
2013-04-25,216.0,217.6699981689453,212.10000610351562,212.22999572753906,1984800.0
2013-04-26,213.58999633789062,218.4600067138672,212.52999877929688,215.88999938964844,1083400.0
2013-04-29,223.61000061035156,225.0,219.35000610351562,219.7100067138672,2066300.0
2013-04-30,218.92999267578125,226.17999267578125,218.2100067138672,223.94000244140625,1622000.0
2013-05-01,214.3300018310547,218.38999938964844,214.0,215.38999938964844,1236200.0
2013-05-02,217.3000030517578,219.0800018310547,213.25999450683594,214.67999267578125,1124500.0
2013-05-03,218.85000610351562,222.5500030517578,217.85000610351562,220.38999938964844,922300.0
2013-05-06,215.72999572753906,222.0,215.38999938964844,221.72000122070312,942200.0
2013-05-07,212.5500030517578,216.6199951171875,211.6300048828125,214.80999755859375,1119600.0
2013-05-08,210.7100067138672,215.6199951171875,209.57000732421875,212.02999877929688,1141500.0
2013-05-09,209.27999877929688,212.0399932861328,208.5,210.39999389648438,1027600.0
2013-05-10,213.22000122070312,213.3800048828125,209.0500030517578,210.75999450683594,1108500.0
2013-05-13,222.74000549316406,222.92999267578125,215.94000244140625,216.5,1593200.0
2013-05-14,229.83999633789062,231.99000549316406,222.75,223.39999389648438,1972300.0
2013-05-15,227.1300048828125,230.97999572753906,224.5800018310547,228.72999572753906,933800.0
2013-05-16,227.99000549316406,228.83999633789062,223.11000061035156,226.67999267578125,1592700.0
2013-05-17,226.85000610351562,228.86000061035156,224.60000610351562,228.36000061035156,1243900.0
2013-05-20,225.17999267578125,234.4600067138672,224.3300018310547,226.0500030517578,1281700.0
2013-05-21,231.3300018310547,234.1999969482422,226.0,226.1699981689453,1364500.0
2013-05-22,233.07000732421875,238.8300018310547,230.05999755859375,232.27000427246094,1404900.0
2013-05-23,232.6199951171875,235.10000610351562,226.00999450683594,230.25,1231200.0
2013-05-24,235.24000549316406,235.39999389648438,229.35000610351562,230.8699951171875,825900.0
2013-05-28,240.86000061035156,242.63999938964844,236.27999877929688,237.22999572753906,1451800.0
2013-05-29,238.99000549316406,242.17999267578125,238.44000244140625,239.4199981689453,1143900.0
2013-05-30,238.88999938964844,241.1199951171875,233.1199951171875,235.82000732421875,1268000.0
2013-05-31,237.49000549316406,240.49000549316406,237.00999450683594,237.17999267578125,1337300.0
2013-06-03,227.38999938964844,234.6999969482422,220.0800018310547,234.14999389648438,2464200.0
2013-06-04,219.74000549316406,225.0,218.3800048828125,224.22000122070312,2515100.0
2013-06-05,214.10000610351562,223.60000610351562,209.8699951171875,219.0,2335600.0
2013-06-06,221.19000244140625,221.35000610351562,212.8699951171875,214.35000610351562,1612200.0
2013-06-07,225.02000427246094,228.10000610351562,223.3000030517578,223.57000732421875,1722400.0
2013-06-10,222.19000244140625,226.60000610351562,220.47000122070312,225.80999755859375,1020900.0
2013-06-11,223.02999877929688,225.0,218.30999755859375,219.6199951171875,1331800.0
2013-06-12,206.5500030517578,218.89999389648438,204.1199951171875,217.6999969482422,2778600.0
2013-06-13,209.5800018310547,210.8699951171875,204.55999755859375,205.86000061035156,2011600.0
2013-06-14,211.99000549316406,217.64999389648438,208.4199981689453,212.0,1569400.0
2013-06-17,207.75,216.0,206.6199951171875,214.00999450683594,1650000.0
2013-06-18,210.8000030517578,211.6199951171875,206.42999267578125,210.47000122070312,1440700.0
2013-06-19,203.8000030517578,211.25999450683594,203.58999633789062,210.47000122070312,1213600.0
2013-06-20,199.5800018310547,202.97000122070312,197.6999969482422,201.60000610351562,1937200.0
2013-06-21,199.07000732421875,202.97999572753906,194.66000366210938,201.00999450683594,3518200.0
2013-06-24,200.4600067138672,203.64999389648438,195.10000610351562,197.8000030517578,1820100.0
2013-06-25,199.14999389648438,202.30999755859375,196.69000244140625,201.75,1199500.0
2013-06-26,208.42999267578125,209.8699951171875,200.25999450683594,201.57000732421875,1477600.0
2013-06-27,208.80999755859375,212.97999572753906,207.82000732421875,209.8000030517578,1400700.0
2013-06-28,215.1999969482422,224.6300048828125,215.1300048828125,221.67999267578125,3110400.0
2013-07-01,217.8800048828125,223.8000030517578,217.72999572753906,220.25,1523000.0
2013-07-02,216.64999389648438,219.27999877929688,215.22000122070312,217.49000549316406,1172500.0
2013-07-03,217.5,218.6699981689453,214.52999877929688,214.99000549316406,362300.0
2013-07-05,221.64999389648438,223.94000244140625,220.1199951171875,220.27000427246094,806100.0
2013-07-08,218.07000732421875,225.22000122070312,217.5,223.3800048828125,943600.0
2013-07-09,219.25999450683594,220.9199981689453,215.80999755859375,219.1999969482422,829100.0
2013-07-10,219.6999969482422,221.50999450683594,216.3800048828125,218.8699951171875,857700.0
2013-07-11,223.3000030517578,226.0,220.8300018310547,222.61000061035156,1260900.0
2013-07-12,226.33999633789062,226.5399932861328,219.19000244140625,222.52000427246094,1360600.0
2013-07-15,224.3300018310547,228.00999450683594,222.5,228.00999450683594,810500.0
2013-07-16,222.85000610351562,225.52999877929688,220.02999877929688,223.94000244140625,1063500.0
2013-07-17,225.10000610351562,227.1199951171875,223.32000732421875,224.05999755859375,1025100.0
2013-07-18,223.1199951171875,226.99000549316406,222.6199951171875,225.3300018310547,813700.0
2013-07-19,230.27000427246094,230.6199951171875,220.10000610351562,224.3300018310547,1592600.0
2013-07-22,231.6699981689453,234.74000549316406,222.08999633789062,234.69000244140625,2486000.0
2013-07-23,222.64999389648438,231.8300018310547,221.91000366210938,231.5500030517578,1723300.0
2013-07-24,226.61000061035156,226.97000122070312,221.17999267578125,222.72999572753906,1455800.0
2013-07-25,227.47999572753906,233.97000122070312,222.1999969482422,233.52999877929688,2392700.0
2013-07-26,223.22999572753906,227.75999450683594,218.16000366210938,226.39999389648438,1403400.0
2013-07-29,215.9600067138672,224.11000061035156,215.9600067138672,221.86000061035156,1429100.0
2013-07-30,216.92999267578125,217.99000549316406,214.2100067138672,216.97999572753906,1798000.0
2013-07-31,218.1300048828125,221.6999969482422,216.05999755859375,217.49000549316406,1202900.0
2013-08-01,220.1999969482422,221.5800018310547,218.02999877929688,218.82000732421875,1119600.0
2013-08-02,227.75999450683594,227.8000030517578,220.3000030517578,220.3800048828125,1529600.0
2013-08-05,227.57000732421875,229.0,225.10000610351562,228.0,969800.0
2013-08-06,221.82000732421875,227.36000061035156,221.6999969482422,227.2100067138672,771200.0
2013-08-07,217.75999450683594,223.0,217.1300048828125,220.63999938964844,1114500.0
2013-08-08,216.88999938964844,220.0,215.8699951171875,219.6999969482422,807800.0
2013-08-09,212.35000610351562,217.10000610351562,212.00999450683594,214.75,1028900.0
2013-08-12,206.88999938964844,210.7899932861328,203.5500030517578,210.7899932861328,1958700.0
2013-08-13,211.25,213.49000549316406,206.14999389648438,206.8800048828125,1775900.0
2013-08-14,211.52000427246094,214.16000366210938,210.64999389648438,210.92999267578125,1054800.0
2013-08-15,206.52999877929688,209.86000061035156,205.72999572753906,209.41000366210938,814900.0
2013-08-16,206.88999938964844,208.9199981689453,205.27999877929688,205.61000061035156,1252200.0
2013-08-19,206.8699951171875,209.9499969482422,206.83999633789062,207.14999389648438,639800.0
2013-08-20,206.5500030517578,209.25,206.24000549316406,206.80999755859375,736400.0
2013-08-21,208.0800018310547,210.97999572753906,203.5500030517578,205.61000061035156,999500.0
2013-08-22,211.47999572753906,212.77000427246094,208.00999450683594,208.35000610351562,612400.0
2013-08-23,211.3800048828125,212.25,210.02000427246094,211.49000549316406,608700.0
2013-08-26,212.33999633789062,214.9199981689453,210.99000549316406,212.02000427246094,803100.0
2013-08-27,207.64999389648438,211.7100067138672,207.38999938964844,210.08999633789062,725900.0
2013-08-28,209.7100067138672,211.2899932861328,206.60000610351562,208.27000427246094,809600.0
2013-08-29,214.1300048828125,217.07000732421875,209.02999877929688,209.19000244140625,859700.0
2013-08-30,213.02000427246094,214.55999755859375,210.8699951171875,213.99000549316406,1002300.0
2013-09-03,221.7899932861328,222.4499969482422,213.0500030517578,216.0,1223400.0
2013-09-04,230.58999633789062,231.64999389648438,223.0,223.63999938964844,1905400.0
2013-09-05,227.6999969482422,231.72000122070312,226.02000427246094,229.80999755859375,1074700.0
2013-09-06,225.17999267578125,230.0,224.42999267578125,229.5,1256400.0
2013-09-09,228.86000061035156,229.0,224.94000244140625,226.08999633789062,891600.0
2013-09-10,228.69000244140625,230.35000610351562,224.7899932861328,230.0,932200.0
2013-09-11,236.27000427246094,236.5399932861328,227.7899932861328,228.5,1220800.0
2013-09-12,234.11000061035156,238.5,233.0800018310547,236.77000427246094,1112200.0
2013-09-13,234.7100067138672,236.07000732421875,231.5399932861328,234.9499969482422,650400.0
2013-09-16,239.57000732421875,240.3800048828125,236.30999755859375,238.02999877929688,1042600.0
2013-09-17,240.0500030517578,241.0,236.22999572753906,238.97999572753906,797900.0
2013-09-18,246.35000610351562,246.49000549316406,240.0500030517578,245.99000549316406,1606300.0
2013-09-19,247.97999572753906,248.9499969482422,244.6199951171875,247.02999877929688,1395600.0
2013-09-20,248.1300048828125,248.75,246.0500030517578,248.27999877929688,1673300.0
2013-09-23,242.6699981689453,248.39999389648438,241.52000427246094,248.39999389648438,1059900.0
2013-09-24,243.5399932861328,243.97000122070312,240.88999938964844,242.4600067138672,849100.0
2013-09-25,241.50999450683594,244.36000061035156,241.27000427246094,244.10000610351562,872300.0
2013-09-26,243.0500030517578,245.8800048828125,241.47999572753906,241.94000244140625,989200.0
2013-09-27,244.82000732421875,245.16000366210938,238.47000122070312,241.22999572753906,1118900.0
2013-09-30,240.75999450683594,244.5,240.2899932861328,242.0,924500.0
2013-10-01,244.9199981689453,245.75,241.9499969482422,242.85000610351562,914800.0
2013-10-02,246.22999572753906,248.32000732421875,243.6300048828125,243.89999389648438,849300.0
2013-10-03,233.83999633789062,245.97999572753906,233.5,244.7100067138672,1683000.0
2013-10-04,240.3000030517578,241.4499969482422,235.39999389648438,236.38999938964844,1326000.0
2013-10-07,236.58999633789062,240.91000366210938,235.58999633789062,237.47000122070312,911400.0
2013-10-08,225.5,237.75,225.11000061035156,235.3699951171875,1556400.0
2013-10-09,223.85000610351562,228.14999389648438,221.07000732421875,226.9600067138672,1429600.0
2013-10-10,234.1699981689453,234.85000610351562,227.5,228.25999450683594,1185000.0
2013-10-11,234.8000030517578,238.64999389648438,233.25999450683594,233.97000122070312,895300.0
2013-10-14,238.83999633789062,238.97000122070312,231.02000427246094,232.64999389648438,701800.0
2013-10-15,236.47000122070312,239.07000732421875,236.19000244140625,237.69000244140625,765700.0
2013-10-16,241.17999267578125,241.8800048828125,236.35000610351562,236.57000732421875,1149400.0
2013-10-17,247.10000610351562,247.4600067138672,240.0500030517578,241.02000427246094,932700.0
2013-10-18,244.89999389648438,246.86000061035156,241.66000366210938,246.6999969482422,1122400.0
2013-10-21,243.07000732421875,246.5,241.52000427246094,245.19000244140625,776000.0
2013-10-22,250.60000610351562,251.9600067138672,243.02000427246094,244.25,1240300.0
2013-10-23,251.1199951171875,251.83999633789062,247.42999267578125,249.8000030517578,993500.0
2013-10-24,249.22000122070312,252.99000549316406,248.3699951171875,251.99000549316406,1035000.0
2013-10-25,252.25999450683594,252.8300018310547,247.75999450683594,250.52999877929688,1350800.0
2013-10-28,254.42999267578125,262.0,245.02999877929688,250.47000122070312,2578800.0
2013-10-29,254.38999938964844,256.0,249.1300048828125,255.85000610351562,875300.0
2013-10-30,248.9499969482422,254.82000732421875,246.77000427246094,253.72000122070312,934500.0
2013-10-31,244.19000244140625,251.0,244.1699981689453,249.22999572753906,1176100.0
2013-11-01,243.10000610351562,248.32000732421875,239.61000061035156,245.57000732421875,1593300.0
2013-11-04,240.07000732421875,245.9499969482422,239.85000610351562,243.7899932861328,942200.0
2013-11-05,244.05999755859375,244.8699951171875,237.99000549316406,237.99000549316406,995300.0
2013-11-06,238.47999572753906,245.97999572753906,237.6300048828125,245.27000427246094,1046700.0
2013-11-07,231.19000244140625,242.88999938964844,230.52999877929688,239.72000122070312,1444900.0
2013-11-08,236.69000244140625,237.5399932861328,230.25,233.1199951171875,1095900.0
2013-11-11,234.7899932861328,237.42999267578125,232.36000061035156,236.22999572753906,770400.0
2013-11-12,235.6199951171875,235.6300048828125,231.0,233.5,991100.0
2013-11-13,236.10000610351562,236.42999267578125,232.11000061035156,233.6999969482422,1006000.0
2013-11-14,237.5800018310547,240.83999633789062,236.5,236.5,680900.0
2013-11-15,245.08999633789062,245.80999755859375,236.8000030517578,237.0,1579700.0
2013-11-18,241.27000427246094,247.39999389648438,239.80999755859375,244.97999572753906,1224200.0
2013-11-19,245.4600067138672,248.75,240.67999267578125,241.97000122070312,1203500.0
2013-11-20,246.1199951171875,249.9600067138672,243.0,245.6699981689453,1014400.0
2013-11-21,252.42999267578125,253.22000122070312,245.30999755859375,247.3000030517578,1399500.0
2013-11-22,285.6199951171875,289.9700012207031,274.9800109863281,278.0,4698000.0
2013-11-25,295.8800048828125,297.9800109863281,284.510009765625,286.5400085449219,2727900.0
2013-11-26,289.20001220703125,297.79998779296875,288.5799865722656,295.95001220703125,1584800.0
2013-11-27,293.8299865722656,295.8900146484375,288.010009765625,292.79998779296875,939700.0
2013-11-29,290.9700012207031,295.489990234375,290.0,290.0,514200.0
2013-12-02,294.8399963378906,298.82000732421875,290.5199890136719,291.7099914550781,1128500.0
2013-12-03,287.760009765625,294.25,286.55999755859375,294.1700134277344,1419500.0
2013-12-04,285.82000732421875,289.239990234375,282.3800048828125,285.8999938964844,900200.0
2013-12-05,284.9200134277344,288.7300109863281,282.1199951171875,284.95001220703125,1159000.0
2013-12-06,290.8999938964844,292.8599853515625,283.0,289.54998779296875,1214500.0
2013-12-09,286.17999267578125,293.20001220703125,284.70001220703125,292.989990234375,1190000.0
2013-12-10,285.2300109863281,288.8999938964844,281.2799987792969,286.8299865722656,937500.0
2013-12-11,278.0400085449219,286.0199890136719,277.19000244140625,284.6600036621094,1270200.0
2013-12-12,277.8699951171875,283.8299865722656,277.2200012207031,278.20001220703125,993600.0
2013-12-13,275.32000732421875,279.4100036621094,271.5899963378906,278.0199890136719,1167300.0
2013-12-16,273.6000061035156,283.5400085449219,273.2099914550781,277.2200012207031,1178300.0
2013-12-17,271.510009765625,276.5899963378906,270.2699890136719,274.54998779296875,1253000.0
2013-12-18,280.6400146484375,281.25,270.739990234375,272.19000244140625,1870500.0
2013-12-19,277.2099914550781,280.42999267578125,275.1700134277344,278.8800048828125,955800.0
2013-12-20,283.3399963378906,285.5400085449219,275.0299987792969,278.4599914550781,3027500.0
2013-12-23,281.6099853515625,285.0,279.510009765625,284.2799987792969,1075900.0
2013-12-24,280.6499938964844,282.67999267578125,278.3599853515625,281.44000244140625,463300.0
2013-12-26,281.3399963378906,282.2200012207031,279.07000732421875,280.80999755859375,620600.0
2013-12-27,277.1700134277344,282.9200134277344,276.30999755859375,281.80999755859375,609600.0
2013-12-30,279.57000732421875,280.19000244140625,273.7699890136719,278.3900146484375,605200.0
2013-12-31,279.57000732421875,281.489990234375,278.6000061035156,279.92999267578125,640600.0
2014-01-02,280.3299865722656,282.5199890136719,276.2099914550781,279.44000244140625,902200.0
2014-01-03,277.3999938964844,280.8399963378906,275.4800109863281,279.79998779296875,656000.0
2014-01-06,274.9700012207031,279.3599853515625,270.6199951171875,278.0299987792969,1019000.0
2014-01-07,273.5199890136719,277.1700134277344,273.45001220703125,275.8299865722656,819100.0
2014-01-08,290.010009765625,290.989990234375,274.25,276.6400146484375,1436200.0
2014-01-09,289.75,297.0,288.0,292.04998779296875,1318700.0
2014-01-10,299.30999755859375,299.8500061035156,286.29998779296875,291.57000732421875,1866900.0
2014-01-13,283.6700134277344,302.95001220703125,281.54998779296875,299.3500061035156,2305500.0
2014-01-14,297.4700012207031,300.6700134277344,280.30999755859375,284.70001220703125,1651400.0
2014-01-15,296.7200012207031,298.6300048828125,292.32000732421875,297.4800109863281,1038700.0
2014-01-16,294.0,299.1300048828125,291.75,297.2699890136719,1051200.0
2014-01-17,297.4800109863281,298.9800109863281,293.19000244140625,293.6000061035156,1413600.0
2014-01-21,310.5,311.20001220703125,299.5400085449219,300.45001220703125,1793100.0
2014-01-22,310.5400085449219,315.0,306.32000732421875,309.79998779296875,1125200.0
2014-01-23,314.9599914550781,315.3800048828125,305.4800109863281,307.2300109863281,1578700.0
2014-01-24,303.6000061035156,315.1300048828125,303.1400146484375,314.7799987792969,1926700.0
2014-01-27,297.8800048828125,303.8599853515625,292.5299987792969,303.6099853515625,1515300.0
2014-01-28,305.6499938964844,306.0,297.0199890136719,302.3800048828125,1723700.0
2014-01-29,305.4599914550781,318.4200134277344,292.82000732421875,299.0299987792969,2773800.0
2014-01-30,318.2799987792969,321.25,310.0,310.7200012207031,1812000.0
2014-01-31,312.6400146484375,317.45001220703125,311.010009765625,313.0799865722656,1312900.0
2014-02-03,300.3900146484375,316.989990234375,298.1499938964844,314.8399963378906,2205400.0
2014-02-04,308.17999267578125,310.05999755859375,298.1499938964844,299.010009765625,2141100.0
2014-02-05,299.92999267578125,307.3900146484375,294.0199890136719,307.3900146484375,1887900.0
2014-02-06,301.010009765625,307.3500061035156,300.6700134277344,301.8800048828125,1384600.0
2014-02-07,315.5400085449219,316.0199890136719,301.3800048828125,303.1300048828125,1504600.0
2014-02-10,317.9599914550781,318.2300109863281,311.6700134277344,315.5400085449219,1249800.0
2014-02-11,319.82000732421875,319.8999938964844,313.0,314.30999755859375,1564600.0
2014-02-12,323.0400085449219,326.3399963378906,318.6300048828125,319.2699890136719,1461200.0
2014-02-13,328.6199951171875,329.45001220703125,315.0,316.80999755859375,1311400.0
2014-02-14,328.2900085449219,331.739990234375,327.1000061035156,329.4800109863281,1054300.0
2014-02-18,334.9800109863281,335.989990234375,326.9599914550781,327.8999938964844,966900.0
2014-02-19,328.45001220703125,335.3900146484375,326.6499938964844,334.1199951171875,825700.0
2014-02-20,335.1099853515625,335.8800048828125,323.30999755859375,330.3299865722656,1317200.0
2014-02-21,347.1099853515625,349.7699890136719,334.4700012207031,336.3699951171875,1814700.0
2014-02-24,345.6300048828125,353.4700012207031,345.6199951171875,348.1499938964844,1668100.0
2014-02-25,346.29998779296875,349.5400085449219,343.1099853515625,346.510009765625,1350500.0
2014-02-26,343.2099914550781,353.0,337.30999755859375,342.1700134277344,1192400.0
2014-02-27,343.8599853515625,348.3900146484375,340.7699890136719,342.5,1149800.0
2014-02-28,340.67999267578125,349.95001220703125,335.0199890136719,346.1600036621094,1861900.0
2014-03-03,338.3800048828125,342.3599853515625,331.2200012207031,340.67999267578125,1340400.0
2014-03-04,343.1499938964844,346.739990234375,341.1000061035156,343.5299987792969,1107500.0
2014-03-05,339.0,346.29998779296875,338.8599853515625,345.2300109863281,1003300.0
2014-03-06,340.69000244140625,353.0,334.010009765625,346.8599853515625,2233200.0
2014-03-07,328.75,342.8500061035156,323.7200012207031,341.7900085449219,2785600.0
2014-03-10,338.0,338.6000061035156,327.010009765625,327.6499938964844,1471000.0
2014-03-11,335.989990234375,341.260009765625,334.19000244140625,338.25,1025600.0
2014-03-12,339.54998779296875,340.3800048828125,332.2799987792969,333.04998779296875,879300.0
2014-03-13,332.04998779296875,342.5899963378906,329.0299987792969,341.0400085449219,1064900.0
2014-03-14,332.489990234375,340.0,329.2300109863281,333.3999938964844,1330400.0
2014-03-17,345.6000061035156,349.0,334.32000732421875,334.8299865722656,1561000.0
2014-03-18,351.94000244140625,354.07000732421875,345.70001220703125,346.79998779296875,1511100.0
2014-03-19,350.010009765625,358.8900146484375,347.0,352.489990234375,1341500.0
2014-03-20,347.0400085449219,353.20001220703125,344.7200012207031,348.2699890136719,1369100.0
2014-03-21,318.5299987792969,355.0,313.0799865722656,355.0,5748300.0
2014-03-24,312.6000061035156,322.0,300.32000732421875,320.20001220703125,3748000.0
2014-03-25,311.7799987792969,321.1400146484375,304.0,316.0,2148600.0
2014-03-26,305.92999267578125,317.2799987792969,305.92999267578125,313.0799865722656,1975900.0
2014-03-27,309.760009765625,312.8999938964844,296.6499938964844,306.6400146484375,2021100.0
2014-03-28,294.1199951171875,314.19000244140625,292.6700134277344,305.010009765625,2555300.0
2014-03-31,305.8699951171875,306.94000244140625,296.1099853515625,296.1099853515625,1952500.0
2014-04-01,309.7900085449219,316.3399963378906,305.30999755859375,308.4200134277344,1714800.0
2014-04-02,309.70001220703125,317.0,306.5,311.6400146484375,1483700.0
2014-04-03,301.8599853515625,308.989990234375,296.2300109863281,307.989990234375,2008100.0
2014-04-04,288.2699890136719,305.4800109863281,286.29998779296875,303.7099914550781,3288600.0
2014-04-07,294.19000244140625,297.760009765625,281.5899963378906,286.3599853515625,2427600.0
2014-04-08,285.9200134277344,295.9599914550781,284.32000732421875,295.4800109863281,2502900.0
2014-04-09,300.67999267578125,301.45001220703125,285.9200134277344,288.0199890136719,1988700.0
2014-04-10,287.3500061035156,300.9100036621094,284.57000732421875,300.1000061035156,2635700.0
2014-04-11,274.0,292.79998779296875,273.7300109863281,284.8900146484375,2742500.0
2014-04-14,279.5199890136719,285.989990234375,274.0,277.9100036621094,1880100.0
2014-04-15,285.489990234375,288.8399963378906,272.0199890136719,280.54998779296875,1871100.0
2014-04-16,291.4800109863281,294.0,284.07000732421875,290.2799987792969,1768200.0
2014-04-17,290.5400085449219,296.0,289.760009765625,291.0,1283400.0
2014-04-21,297.9800109863281,298.57000732421875,290.20001220703125,290.6000061035156,984400.0
2014-04-22,306.20001220703125,309.1700134277344,300.0,300.5,1776700.0
2014-04-23,306.75,311.1000061035156,295.489990234375,309.0,2594700.0
2014-04-24,294.8399963378906,308.7200012207031,286.4800109863281,307.0,2385300.0
2014-04-25,285.80999755859375,296.739990234375,285.5799865722656,293.0400085449219,1727700.0
2014-04-28,283.1199951171875,292.4200134277344,275.3900146484375,289.1600036621094,1802300.0
2014-04-29,290.8399963378906,294.3599853515625,282.0,285.3500061035156,1634500.0
2014-04-30,287.1199951171875,291.55999755859375,281.32000732421875,285.0,1452100.0
2014-05-01,286.75,291.989990234375,283.29998779296875,287.1099853515625,1312700.0
2014-05-02,282.010009765625,290.6099853515625,280.010009765625,290.5199890136719,1284800.0
2014-05-05,290.05999755859375,291.30999755859375,279.0,280.6099853515625,1177900.0
2014-05-06,285.94000244140625,291.0899963378906,285.5199890136719,287.7699890136719,1236900.0
2014-05-07,284.0,288.25,278.1000061035156,286.260009765625,1379600.0
2014-05-08,282.9599914550781,291.2799987792969,281.82000732421875,286.0,1230200.0
2014-05-09,286.6499938964844,286.989990234375,278.5899963378906,282.75,1084300.0
2014-05-12,300.5400085449219,301.0,288.010009765625,289.7799987792969,1683400.0
2014-05-13,295.8500061035156,300.95001220703125,295.54998779296875,300.0299987792969,988800.0
2014-05-14,296.5,301.2099914550781,293.3299865722656,294.8699951171875,1030700.0
2014-05-15,289.5299987792969,297.9700012207031,286.0,295.6300048828125,1311000.0
2014-05-16,291.32000732421875,292.54998779296875,285.010009765625,288.489990234375,1148100.0
2014-05-19,290.75,293.4100036621094,287.55999755859375,289.1499938964844,772800.0
2014-05-20,289.7900085449219,293.80999755859375,288.42999267578125,292.2300109863281,1089000.0
2014-05-21,295.3599853515625,296.760009765625,290.1199951171875,290.1199951171875,979100.0
2014-05-22,299.69000244140625,303.1700134277344,292.5799865722656,293.57000732421875,1092400.0
2014-05-23,299.7099914550781,302.7300109863281,295.510009765625,301.9700012207031,883200.0
2014-05-27,309.7699890136719,310.04998779296875,299.5,303.239990234375,1308500.0
2014-05-28,308.80999755859375,315.4200134277344,308.0400085449219,311.0199890136719,1160400.0
2014-05-29,319.8500061035156,319.94000244140625,314.5400085449219,314.8599853515625,1769500.0
2014-05-30,319.3699951171875,322.25,317.92999267578125,320.79998779296875,1294400.0
2014-06-02,318.2200012207031,320.0299987792969,310.6099853515625,318.92999267578125,754700.0
2014-06-03,316.8599853515625,318.8699951171875,313.7699890136719,316.3699951171875,786200.0
2014-06-04,319.17999267578125,320.0,314.010009765625,315.8699951171875,740600.0
2014-06-05,320.1300048828125,321.20001220703125,315.82000732421875,320.1700134277344,1116900.0
2014-06-06,317.54998779296875,322.04998779296875,314.2900085449219,321.9599914550781,872800.0
2014-06-09,318.1600036621094,321.4800109863281,316.0799865722656,320.0,775200.0
2014-06-10,315.44000244140625,319.8399963378906,312.6099853515625,316.20001220703125,1015900.0
2014-06-11,310.7200012207031,314.989990234375,308.0,314.0400085449219,909700.0
2014-06-12,309.7799987792969,314.07000732421875,308.1000061035156,310.7200012207031,802700.0
2014-06-13,309.9800109863281,311.3800048828125,306.3999938964844,310.5,773200.0
2014-06-16,307.9700012207031,312.95001220703125,306.760009765625,309.6000061035156,890700.0
2014-06-17,304.7900085449219,307.4599914550781,302.010009765625,306.989990234375,860400.0
2014-06-18,309.80999755859375,310.3599853515625,304.6199951171875,305.510009765625,1068300.0
2014-06-19,311.9800109863281,313.5299987792969,308.45001220703125,310.6700134277344,1034500.0
2014-06-20,319.5899963378906,319.8900146484375,312.5,313.8500061035156,2088800.0
2014-06-23,313.4599914550781,321.8900146484375,312.8699951171875,318.010009765625,889100.0
2014-06-24,314.2300109863281,319.260009765625,312.6600036621094,313.5899963378906,1105200.0
2014-06-25,314.760009765625,318.0,312.5799865722656,313.0899963378906,1051700.0
2014-06-26,318.6300048828125,319.8800048828125,312.8699951171875,315.67999267578125,1027500.0
2014-06-27,318.1300048828125,320.989990234375,315.6700134277344,318.57000732421875,969400.0
2014-06-30,315.30999755859375,319.6199951171875,315.010009765625,317.1600036621094,938200.0
2014-07-01,324.739990234375,326.2300109863281,315.239990234375,317.0299987792969,1179500.0
2014-07-02,331.0,332.7799987792969,324.010009765625,325.25,1183800.0
2014-07-03,331.1499938964844,332.92999267578125,328.2300109863281,330.79998779296875,700600.0
2014-07-07,325.67999267578125,332.9700012207031,324.0,329.3999938964844,802300.0
2014-07-08,317.5899963378906,324.6000061035156,316.9100036621094,324.0,1235700.0
2014-07-09,320.1400146484375,322.8699951171875,313.6099853515625,322.6199951171875,1027100.0
2014-07-10,319.1199951171875,321.4100036621094,315.0,317.1000061035156,825300.0
2014-07-11,322.2200012207031,323.44000244140625,316.0400085449219,320.0,946900.0
2014-07-14,319.75,325.1199951171875,319.05999755859375,325.1199951171875,876500.0
2014-07-15,312.0,321.80999755859375,311.9200134277344,320.760009765625,1391100.0
2014-07-16,303.739990234375,313.8299865722656,302.54998779296875,313.8299865722656,1803800.0
2014-07-17,299.2900085449219,307.989990234375,298.30999755859375,301.8500061035156,1651300.0
2014-07-18,304.1000061035156,305.82000732421875,298.6400146484375,301.1199951171875,1550700.0
2014-07-21,302.5,304.239990234375,300.3999938964844,303.0400085449219,1027800.0
2014-07-22,303.6700134277344,308.67999267578125,302.94000244140625,305.17999267578125,1200100.0
2014-07-23,337.6000061035156,343.5899963378906,331.0,335.0,4143000.0
2014-07-24,336.7900085449219,339.8299865722656,335.2200012207031,337.6000061035156,1599900.0
2014-07-25,335.45001220703125,337.5,332.7699890136719,334.7799987792969,1068600.0
2014-07-28,336.3900146484375,338.3399963378906,332.1000061035156,334.67999267578125,995600.0
2014-07-29,341.7300109863281,344.07000732421875,335.70001220703125,337.0,1286000.0
2014-07-30,344.5199890136719,349.0,343.0199890136719,344.45001220703125,1303300.0
2014-07-31,334.3900146484375,342.8599853515625,333.3500061035156,342.7200012207031,1168500.0
2014-08-01,329.8299865722656,337.82000732421875,325.8500061035156,332.92999267578125,1319300.0
2014-08-04,326.54998779296875,330.94000244140625,325.760009765625,330.0799865722656,989300.0
2014-08-05,325.2300109863281,328.54998779296875,322.1400146484375,325.5799865722656,1144600.0
2014-08-06,325.20001220703125,328.489990234375,322.0,324.05999755859375,940600.0
2014-08-07,320.6000061035156,327.3599853515625,319.79998779296875,326.0,872700.0
2014-08-08,324.04998779296875,326.3999938964844,319.32000732421875,320.8800048828125,1196900.0
2014-08-11,320.3399963378906,327.44000244140625,319.07000732421875,327.29998779296875,983000.0
2014-08-12,324.9599914550781,325.6400146484375,317.0,319.9599914550781,1045600.0
2014-08-13,334.6400146484375,335.3900146484375,324.1300048828125,325.510009765625,1449200.0
2014-08-14,337.010009765625,338.510009765625,333.6600036621094,335.04998779296875,1319200.0
2014-08-15,342.4700012207031,343.0299987792969,330.70001220703125,339.25,1722400.0
2014-08-18,344.6000061035156,348.3999938964844,342.0899963378906,347.5899963378906,1223600.0
2014-08-19,345.8399963378906,348.489990234375,343.2900085449219,344.82000732421875,815700.0
2014-08-20,342.5799865722656,345.4599914550781,340.6700134277344,343.67999267578125,700100.0
2014-08-21,338.6499938964844,344.4200134277344,337.19000244140625,342.7300109863281,663700.0
2014-08-22,339.9700012207031,341.8999938964844,337.0,339.8399963378906,677300.0
2014-08-25,342.70001220703125,345.75,341.0799865722656,342.5400085449219,719300.0
2014-08-26,342.989990234375,343.6000061035156,340.010009765625,343.3900146484375,836800.0
2014-08-27,343.3599853515625,343.760009765625,338.5400085449219,343.4599914550781,972100.0
2014-08-28,341.239990234375,343.8299865722656,339.5199890136719,341.1400146484375,643800.0
2014-08-29,343.0400085449219,343.6300048828125,339.17999267578125,343.6300048828125,700100.0
2014-09-02,342.67999267578125,347.7900085449219,340.6000061035156,345.4700012207031,715600.0
2014-09-03,344.1199951171875,345.80999755859375,342.1700134277344,343.3699951171875,735700.0
2014-09-04,334.8299865722656,344.44000244140625,333.7799987792969,344.3699951171875,827700.0
2014-09-05,330.4800109863281,335.75,321.0,335.0400085449219,1910600.0
2014-09-08,331.30999755859375,331.8500061035156,326.739990234375,329.2799987792969,927200.0
2014-09-09,326.8299865722656,330.739990234375,326.0299987792969,330.739990234375,840800.0
2014-09-10,332.0799865722656,333.0,325.989990234375,325.989990234375,811100.0
2014-09-11,327.1099853515625,332.80999755859375,324.739990234375,330.4100036621094,925300.0
2014-09-12,323.3900146484375,328.1600036621094,321.1099853515625,327.30999755859375,802500.0
2014-09-15,320.1199951171875,323.9700012207031,315.7099914550781,323.3999938964844,1062800.0
2014-09-16,326.8800048828125,328.75,318.69000244140625,319.4200134277344,991200.0
2014-09-17,327.5799865722656,330.9800109863281,322.69000244140625,328.4200134277344,1088600.0
2014-09-18,329.989990234375,330.29998779296875,325.3599853515625,328.8599853515625,637100.0
2014-09-19,329.239990234375,334.82000732421875,327.489990234375,329.510009765625,1742600.0
2014-09-22,329.760009765625,330.3399963378906,325.010009765625,327.3599853515625,1027400.0
2014-09-23,332.239990234375,334.95001220703125,327.67999267578125,328.510009765625,1039700.0
2014-09-24,346.29998779296875,347.75,333.1099853515625,333.3999938964844,1579200.0
2014-09-25,333.3999938964844,345.6499938964844,333.05999755859375,344.04998779296875,1554900.0
2014-09-26,333.5400085449219,334.7900085449219,328.67999267578125,333.8699951171875,1075600.0
2014-09-29,330.1600036621094,333.5,326.8500061035156,329.70001220703125,800900.0
2014-09-30,330.80999755859375,332.3999938964844,327.0799865722656,330.2300109863281,1055100.0
2014-10-01,323.5,331.1499938964844,321.9800109863281,330.9700012207031,985400.0
2014-10-02,319.8399963378906,324.45001220703125,317.5299987792969,322.6000061035156,1116300.0
2014-10-03,327.0899963378906,331.010009765625,321.6300048828125,323.3299865722656,1306500.0
2014-10-06,325.07000732421875,331.04998779296875,324.010009765625,331.04998779296875,722800.0
2014-10-07,315.9200134277344,325.0,315.82000732421875,325.0,1053300.0
2014-10-08,324.5899963378906,325.7799987792969,312.0,315.6600036621094,1271500.0
2014-10-09,319.19000244140625,325.3399963378906,317.739990234375,323.3500061035156,1142900.0
2014-10-10,315.1400146484375,324.4200134277344,315.0799865722656,318.3999938964844,1468200.0
2014-10-13,301.739990234375,315.75,300.989990234375,314.7900085449219,2302500.0
2014-10-14,301.5799865722656,310.3999938964844,296.05999755859375,308.3599853515625,1759400.0
2014-10-15,305.69000244140625,311.20001220703125,295.2699890136719,297.2900085449219,2210900.0
2014-10-16,302.739990234375,309.0,296.54998779296875,299.9100036621094,1384400.0
2014-10-17,306.7099914550781,313.7200012207031,304.75,305.3599853515625,1782200.0
2014-10-20,311.4100036621094,321.4800109863281,305.239990234375,305.239990234375,1513800.0
2014-10-21,326.7699890136719,326.8999938964844,316.0299987792969,320.9700012207031,1851500.0
2014-10-22,309.07000732421875,314.95001220703125,290.8500061035156,300.0,7067000.0
2014-10-23,316.05999755859375,319.3500061035156,311.0,314.0,2126200.0
2014-10-24,321.6700134277344,322.0,315.29998779296875,315.7200012207031,1262900.0
2014-10-27,319.9800109863281,323.1199951171875,317.0,321.8900146484375,1114800.0
2014-10-28,318.0299987792969,321.2200012207031,314.8999938964844,321.2099914550781,1642000.0
2014-10-29,315.05999755859375,320.989990234375,312.55999755859375,317.94000244140625,1509000.0
2014-10-30,321.0,323.7200012207031,313.9100036621094,315.0899963378906,1084400.0
2014-10-31,321.0799865722656,330.5,318.6600036621094,330.0,1699600.0
2014-11-03,321.25,323.20001220703125,319.6600036621094,320.7799987792969,1196100.0
2014-11-04,322.05999755859375,323.8800048828125,319.0299987792969,319.8999938964844,1130700.0
2014-11-05,319.54998779296875,324.8599853515625,318.5,324.57000732421875,1016100.0
2014-11-06,323.4700012207031,324.29998779296875,320.2699890136719,320.8599853515625,1377000.0
2014-11-07,320.75,325.0,319.6199951171875,324.6600036621094,1102800.0
2014-11-10,327.8699951171875,327.8999938964844,319.0,320.19000244140625,1220500.0
2014-11-11,324.5899963378906,330.3699951171875,322.6499938964844,327.7099914550781,847500.0
2014-11-12,321.0199890136719,323.79998779296875,319.54998779296875,323.79998779296875,757000.0
2014-11-13,317.9800109863281,322.25,314.3299865722656,322.25,1126200.0
2014-11-14,305.42999267578125,318.0199890136719,300.3500061035156,317.9599914550781,2557300.0
2014-11-17,302.4200134277344,308.6499938964844,301.8599853515625,305.0,1390200.0
2014-11-18,305.55999755859375,306.9800109863281,303.0199890136719,305.67999267578125,1643200.0
2014-11-19,303.6099853515625,305.5,302.1000061035156,304.6000061035156,1956800.0
2014-11-20,299.1000061035156,303.9800109863281,297.8299865722656,300.1000061035156,1772400.0
2014-11-21,303.54998779296875,305.2799987792969,301.32000732421875,305.2799987792969,1828000.0
2014-11-24,306.739990234375,308.8399963378906,304.7799987792969,305.6099853515625,1388200.0
2014-11-25,305.3999938964844,307.6400146484375,302.45001220703125,307.0,1947200.0
2014-11-26,304.9200134277344,305.8299865722656,301.3900146484375,305.0,1085800.0
2014-11-28,307.69000244140625,310.2099914550781,305.9700012207031,307.5799865722656,849100.0
2014-12-01,308.44000244140625,310.4800109863281,306.1099853515625,306.42999267578125,1146100.0
2014-12-02,328.2699890136719,336.6499938964844,323.4100036621094,335.6499938964844,6209500.0
2014-12-03,347.3399963378906,347.739990234375,328.5199890136719,328.5199890136719,4668700.0
2014-12-04,341.17999267578125,350.8900146484375,337.5400085449219,345.8800048828125,2533600.0
2014-12-05,340.8699951171875,345.92999267578125,339.7099914550781,341.989990234375,1460300.0
2014-12-08,344.04998779296875,347.2799987792969,340.8999938964844,341.95001220703125,1395400.0
2014-12-09,347.6099853515625,348.05999755859375,337.57000732421875,340.3999938964844,1295500.0
2014-12-10,343.5899963378906,349.8800048828125,342.6199951171875,346.8500061035156,1449200.0
2014-12-11,342.3299865722656,351.3800048828125,341.8599853515625,344.8699951171875,1471700.0
2014-12-12,344.489990234375,349.9800109863281,338.5,339.2300109863281,1559100.0
2014-12-15,335.79998779296875,346.6499938964844,333.1199951171875,346.5,1402800.0
2014-12-16,325.1300048828125,339.8299865722656,324.69000244140625,333.3800048828125,1834400.0
2014-12-17,332.8900146484375,333.7300109863281,322.3500061035156,326.5,1652700.0
2014-12-18,353.70001220703125,353.70001220703125,337.7099914550781,339.3599853515625,2401800.0
2014-12-19,360.6700134277344,361.92999267578125,343.05999755859375,343.2799987792969,3691300.0
2014-12-22,352.2900085449219,356.6499938964844,345.2300109863281,352.0,2170400.0
2014-12-23,335.760009765625,353.7900085449219,328.67999267578125,353.55999755859375,2631500.0
2014-12-24,340.8900146484375,343.6199951171875,334.9800109863281,335.5299987792969,965800.0
2014-12-26,342.3999938964844,345.54998779296875,338.0199890136719,342.9200134277344,1138700.0
2014-12-29,343.42999267578125,345.989990234375,339.2900085449219,341.92999267578125,1236100.0
2014-12-30,342.19000244140625,345.010009765625,339.42999267578125,341.510009765625,933500.0
2014-12-31,339.45001220703125,348.5,339.3299865722656,343.9200134277344,864800.0
2015-01-02,342.010009765625,346.989990234375,340.3299865722656,342.8399963378906,976300.0
2015-01-05,336.739990234375,342.0,335.1300048828125,339.2699890136719,1250000.0
2015-01-06,334.6499938964844,346.6400146484375,334.3999938964844,339.9800109863281,1898200.0
2015-01-07,353.239990234375,354.0,338.04998779296875,338.0899963378906,2484300.0
2015-01-08,350.25,360.0,341.7099914550781,359.4200134277344,4277700.0
2015-01-09,342.3399963378906,352.0799865722656,338.239990234375,349.7799987792969,2562100.0
2015-01-12,347.8399963378906,350.0,343.7099914550781,345.5,1899200.0
2015-01-13,352.739990234375,361.9100036621094,348.3500061035156,352.80999755859375,2489400.0
2015-01-14,348.75,355.6099853515625,347.5199890136719,348.0,1429900.0
2015-01-15,339.8800048828125,354.54998779296875,339.6600036621094,350.0400085449219,1665700.0
2015-01-16,352.75,353.44000244140625,339.3500061035156,339.3699951171875,1673000.0
2015-01-20,363.2799987792969,365.19000244140625,350.6400146484375,354.5,2076400.0
2015-01-21,361.8299865722656,366.1700134277344,358.2200012207031,361.4100036621094,1337000.0
2015-01-22,353.6499938964844,364.0,349.489990234375,364.0,2322900.0
2015-01-23,357.5299987792969,359.8699951171875,352.0299987792969,352.9800109863281,1077700.0
2015-01-26,362.44000244140625,362.8399963378906,355.45001220703125,357.6300048828125,1330600.0
2015-01-27,357.8900146484375,364.760009765625,357.1300048828125,358.2799987792969,1446300.0
2015-01-28,351.17999267578125,361.3800048828125,350.5,360.2900085449219,1486000.0
2015-01-29,353.25,354.6099853515625,345.760009765625,351.5299987792969,1707800.0
2015-01-30,389.1600036621094,397.0,372.75,372.75,4029800.0
2015-02-02,390.0,394.9800109863281,382.0,389.0299987792969,1832700.0
2015-02-03,393.8900146484375,395.5,386.3399963378906,390.7300109863281,1781500.0
2015-02-04,391.1199951171875,394.4800109863281,381.3599853515625,388.6000061035156,2165000.0
2015-02-05,401.7900085449219,402.3999938964844,390.1099853515625,393.70001220703125,1576200.0
2015-02-06,402.0,407.94000244140625,399.0,400.29998779296875,1640500.0
2015-02-09,396.8800048828125,402.8399963378906,396.4599914550781,398.04998779296875,1440400.0
2015-02-10,395.1300048828125,400.8599853515625,394.05999755859375,398.04998779296875,1811600.0
2015-02-11,390.0,396.8599853515625,388.5299987792969,394.8599853515625,1766300.0
2015-02-12,392.1099853515625,395.0,386.1400146484375,394.69000244140625,1755100.0
2015-02-13,391.6600036621094,394.3900146484375,387.239990234375,391.67999267578125,1180000.0
2015-02-17,397.9100036621094,402.2900085449219,388.6700134277344,389.1099853515625,1321100.0
2015-02-18,401.1199951171875,401.8699951171875,396.5199890136719,396.8299865722656,782800.0
2015-02-19,406.7300109863281,408.239990234375,400.55999755859375,401.0400085449219,1143500.0
2015-02-20,408.04998779296875,409.0299987792969,403.3599853515625,406.3999938964844,945900.0
2015-02-23,408.5799865722656,411.32000732421875,406.2300109863281,408.25,954400.0
2015-02-24,404.8900146484375,410.739990234375,402.8299865722656,410.25,855200.0
2015-02-25,408.94000244140625,412.0199890136719,400.57000732421875,405.32000732421875,1114100.0
2015-02-26,410.1000061035156,411.7699890136719,406.07000732421875,408.82000732421875,863800.0
2015-02-27,409.5899963378906,411.30999755859375,405.79998779296875,410.2300109863281,1371000.0
2015-03-02,415.7900085449219,416.82000732421875,406.3999938964844,410.6700134277344,1347300.0
2015-03-03,412.7900085449219,415.1700134277344,407.1199951171875,415.0,1235300.0
2015-03-04,414.1300048828125,417.17999267578125,406.1000061035156,410.95001220703125,1523000.0
2015-03-05,425.6099853515625,425.70001220703125,417.0899963378906,417.4200134277344,1846200.0
2015-03-06,417.6300048828125,424.2300109863281,416.239990234375,424.2300109863281,1643700.0
2015-03-09,415.510009765625,417.6499938964844,411.6000061035156,417.2300109863281,1516100.0
2015-03-10,414.20001220703125,420.44000244140625,409.6099853515625,409.6700134277344,1400700.0
2015-03-11,408.1099853515625,416.239990234375,407.510009765625,415.30999755859375,1426100.0
2015-03-12,407.6400146484375,411.489990234375,406.0199890136719,411.489990234375,1553200.0
2015-03-13,413.3500061035156,416.70001220703125,407.0899963378906,407.0899963378906,1744700.0
2015-03-16,421.32000732421875,422.3699951171875,414.2200012207031,415.4599914550781,1564500.0
2015-03-17,426.1199951171875,426.4800109863281,417.5,420.1000061035156,1968900.0
2015-03-18,427.92999267578125,431.0,417.04998779296875,425.0,2030300.0
2015-03-19,433.6499938964844,439.8999938964844,431.3299865722656,434.79998779296875,2471900.0
2015-03-20,475.9800109863281,480.17999267578125,456.05999755859375,475.9200134277344,10643200.0
2015-03-23,463.7300109863281,474.0,460.5,466.07000732421875,3712600.0
2015-03-24,452.7099914550781,467.6400146484375,452.010009765625,462.989990234375,2481400.0
2015-03-25,431.6300048828125,450.25,431.3900146484375,449.05999755859375,3743700.0
2015-03-26,428.92999267578125,432.8800048828125,420.4100036621094,427.79998779296875,3353800.0
2015-03-27,429.8699951171875,436.6700134277344,429.3599853515625,430.1199951171875,1859200.0
2015-03-30,431.6199951171875,437.0,428.6000061035156,433.67999267578125,1600100.0
2015-03-31,422.239990234375,433.9800109863281,422.1000061035156,430.1600036621094,1808700.0
2015-04-01,413.80999755859375,423.4700012207031,407.54998779296875,423.20001220703125,2709200.0
2015-04-02,412.44000244140625,416.4800109863281,410.6400146484375,415.3999938964844,1700700.0
2015-04-06,413.4200134277344,420.0899963378906,408.2099914550781,408.75,1873800.0
2015-04-07,418.0899963378906,425.3699951171875,415.1300048828125,415.5,1571900.0
2015-04-08,425.3599853515625,427.510009765625,418.1000061035156,419.29998779296875,1540100.0
2015-04-09,426.6300048828125,431.7799987792969,419.4800109863281,424.6000061035156,1340900.0
2015-04-10,425.6499938964844,428.8299865722656,420.5,426.1600036621094,1063000.0
2015-04-13,423.3599853515625,432.4700012207031,422.5199890136719,426.70001220703125,1263300.0
2015-04-14,423.57000732421875,426.4800109863281,417.7099914550781,423.989990234375,1365100.0
2015-04-15,430.9599914550781,432.739990234375,424.57000732421875,430.760009765625,2038100.0
2015-04-16,428.6499938964844,432.8800048828125,428.0,428.1400146484375,1109000.0
2015-04-17,419.44000244140625,426.989990234375,416.8399963378906,424.0,1837600.0
2015-04-20,422.9200134277344,424.7699890136719,419.0,424.6600036621094,1183300.0
2015-04-21,422.1099853515625,426.1700134277344,420.1700134277344,425.19000244140625,1224600.0
2015-04-22,423.57000732421875,425.9599914550781,418.54998779296875,423.8800048828125,1298200.0
2015-04-23,430.2799987792969,431.8399963378906,421.0,423.0,1938200.0
2015-04-24,401.7099914550781,410.8699951171875,395.0,410.0,6084400.0
2015-04-27,389.2699890136719,403.45001220703125,388.0799865722656,401.75,3432000.0
2015-04-28,374.67999267578125,391.8699951171875,374.3599853515625,388.79998779296875,4923900.0
2015-04-29,383.7799987792969,388.45001220703125,376.0,377.9700012207031,3255600.0
2015-04-30,373.92999267578125,383.8299865722656,368.8800048828125,380.8900146484375,2685900.0
2015-05-01,386.2200012207031,388.1400146484375,377.5199890136719,377.5199890136719,2737400.0
2015-05-04,386.2200012207031,393.8900146484375,384.75,389.45001220703125,1456400.0
2015-05-05,385.79998779296875,388.45001220703125,381.0,385.0,1594800.0
2015-05-06,383.55999755859375,389.989990234375,380.4100036621094,387.25,1279700.0
2015-05-07,383.2900085449219,388.07000732421875,380.6099853515625,384.0,1298100.0
2015-05-08,398.42999267578125,399.5,390.0299987792969,390.8800048828125,2037800.0
2015-05-11,396.9100036621094,404.0,395.0,403.20001220703125,1574400.0
2015-05-12,395.29998779296875,397.7799987792969,389.0,393.20001220703125,1142500.0
2015-05-13,390.0400085449219,398.3800048828125,388.7200012207031,396.0,1169500.0
2015-05-14,394.3500061035156,395.1099853515625,387.3699951171875,392.9800109863281,1612600.0
2015-05-15,391.239990234375,398.19000244140625,389.0799865722656,395.0,1442900.0
2015-05-18,395.4200134277344,396.4100036621094,389.2200012207031,389.3800048828125,995700.0
2015-05-19,395.1700134277344,400.1099853515625,393.9599914550781,396.010009765625,1347000.0
2015-05-20,401.0,403.4800109863281,391.6099853515625,394.5,1478500.0
2015-05-21,401.1499938964844,401.6499938964844,397.9700012207031,400.239990234375,859000.0
2015-05-22,398.67999267578125,401.7900085449219,397.3999938964844,399.19000244140625,829800.0
2015-05-26,392.8800048828125,399.92999267578125,391.6199951171875,397.1700134277344,899800.0
2015-05-27,402.9200134277344,403.2200012207031,391.5199890136719,393.80999755859375,1117000.0
2015-05-28,400.1000061035156,403.8500061035156,399.1000061035156,402.29998779296875,789100.0
2015-05-29,396.989990234375,401.8900146484375,395.6400146484375,400.0899963378906,1303100.0
2015-06-01,393.3500061035156,399.5799865722656,391.0,398.8699951171875,1192600.0
2015-06-02,387.6199951171875,391.760009765625,384.0,391.3599853515625,1947100.0
2015-06-03,387.4800109863281,393.7900085449219,387.3299865722656,388.7699890136719,1281500.0
2015-06-04,384.3399963378906,387.5400085449219,382.5400085449219,385.5,1527600.0
2015-06-05,387.8599853515625,389.75,381.57000732421875,382.8800048828125,998800.0
2015-06-08,386.3699951171875,389.3900146484375,384.6700134277344,387.6600036621094,777000.0
2015-06-09,382.0,385.8800048828125,378.82000732421875,384.2699890136719,1260800.0
2015-06-10,388.5,390.05999755859375,378.0,382.9700012207031,1573300.0
2015-06-11,393.5400085449219,395.1499938964844,390.1600036621094,390.6000061035156,1323300.0
2015-06-12,388.7699890136719,395.79998779296875,386.25,391.260009765625,1078400.0
2015-06-15,388.2799987792969,390.42999267578125,382.0199890136719,386.6400146484375,1048000.0
2015-06-16,388.2799987792969,390.989990234375,385.4599914550781,386.5899963378906,930900.0
2015-06-17,390.8599853515625,391.8999938964844,386.30999755859375,389.3500061035156,920900.0
2015-06-18,401.54998779296875,404.8999938964844,393.3999938964844,393.4700012207031,1677400.0
2015-06-19,411.04998779296875,414.0,406.6099853515625,406.6099853515625,2951900.0
2015-06-22,417.57000732421875,420.0,414.7900085449219,415.0,1185800.0
2015-06-23,416.260009765625,420.989990234375,414.0400085449219,419.6499938964844,1081300.0
2015-06-24,410.6499938964844,415.989990234375,410.2699890136719,415.42999267578125,990600.0
2015-06-25,411.2900085449219,417.67999267578125,410.05999755859375,412.9200134277344,902000.0
2015-06-26,408.7300109863281,413.70001220703125,405.7900085449219,412.239990234375,958700.0
2015-06-29,396.2099914550781,407.8599853515625,395.8999938964844,404.5,1474100.0
2015-06-30,403.94000244140625,405.0,396.6600036621094,403.54998779296875,1582200.0
2015-07-01,405.4100036621094,409.9800109863281,404.3800048828125,408.32000732421875,992500.0
2015-07-02,404.2799987792969,407.9800109863281,403.1499938964844,407.2900085449219,928600.0
2015-07-06,404.6300048828125,412.0,399.510009765625,399.8599853515625,1189700.0
2015-07-07,408.05999755859375,409.9100036621094,400.3299865722656,405.25,1488900.0
2015-07-08,397.67999267578125,406.2300109863281,396.7300109863281,405.0,1312900.0
2015-07-09,399.2900085449219,404.3599853515625,399.2900085449219,403.55999755859375,1325300.0
2015-07-10,388.2300109863281,401.44000244140625,381.8599853515625,401.0,3887500.0
2015-07-13,391.2300109863281,395.7900085449219,388.6400146484375,391.2099914550781,1517900.0
2015-07-14,400.20001220703125,403.2099914550781,393.7200012207031,396.95001220703125,1507200.0
2015-07-15,400.54998779296875,407.8299865722656,399.5299987792969,404.5899963378906,1471800.0
2015-07-16,403.7300109863281,407.30999755859375,402.04998779296875,402.7200012207031,1335500.0
2015-07-17,404.6600036621094,407.1300048828125,401.75,406.3699951171875,1890300.0
2015-07-20,408.92999267578125,409.3999938964844,403.010009765625,407.5299987792969,1816600.0
2015-07-21,409.5,412.239990234375,405.510009765625,410.3500061035156,1768700.0
2015-07-22,391.739990234375,401.1099853515625,389.6099853515625,393.6499938964844,4053500.0
2015-07-23,385.04998779296875,396.2300109863281,384.510009765625,394.1700134277344,2602500.0
2015-07-24,300.0299987792969,327.0,299.760009765625,327.0,16634100.0
2015-07-27,309.42999267578125,325.0,303.760009765625,305.3999938964844,9975000.0
2015-07-28,319.92999267578125,320.510009765625,308.67999267578125,312.5199890136719,3547000.0
2015-07-29,313.3399963378906,323.0,309.1499938964844,321.9200134277344,3278000.0
2015-07-30,317.0,319.4200134277344,310.5199890136719,312.5400085449219,2303900.0
2015-07-31,318.7799987792969,322.3500061035156,312.70001220703125,319.57000732421875,2261500.0
2015-08-03,324.3800048828125,325.80999755859375,319.1099853515625,320.3299865722656,3024800.0
2015-08-04,330.3800048828125,334.79998779296875,324.5199890136719,325.8800048828125,3586200.0
2015-08-05,335.4100036621094,338.510009765625,332.80999755859375,333.0,2308000.0
2015-08-06,316.6000061035156,337.5,315.29998779296875,336.6700134277344,3830000.0
2015-08-07,309.0,316.19000244140625,305.6600036621094,316.0,4259000.0
2015-08-10,314.94000244140625,317.25,312.0,312.20001220703125,2452900.0
2015-08-11,314.8500061035156,319.1199951171875,311.7200012207031,312.55999755859375,1851600.0
2015-08-12,316.7300109863281,317.8599853515625,307.5,312.29998779296875,1962800.0
2015-08-13,313.9100036621094,319.4800109863281,313.75,316.9700012207031,1316300.0
2015-08-14,312.6099853515625,316.2699890136719,309.1400146484375,314.2200012207031,2006900.0
2015-08-17,316.0799865722656,317.6600036621094,311.0199890136719,313.489990234375,1607200.0
2015-08-18,312.1300048828125,317.1499938964844,310.6000061035156,316.79998779296875,1213400.0
2015-08-19,315.82000732421875,319.3500061035156,310.5,311.989990234375,1832400.0
2015-08-20,309.8999938964844,316.8999938964844,309.2099914550781,314.7799987792969,1913200.0
2015-08-21,295.6400146484375,312.6499938964844,295.4599914550781,305.7099914550781,3659400.0
2015-08-24,278.3500061035156,295.1499938964844,265.0,269.04998779296875,5879900.0
2015-08-25,281.75,298.0,281.5,292.6400146484375,3744200.0
2015-08-26,298.25,298.6099853515625,283.44000244140625,290.1000061035156,3133900.0
2015-08-27,304.489990234375,308.5,299.3599853515625,301.3699951171875,2498600.0
2015-08-28,303.69000244140625,306.45001220703125,299.760009765625,301.0,2058700.0
2015-08-31,297.29998779296875,304.510009765625,296.4700012207031,302.1600036621094,1642400.0
2015-09-01,292.5,301.9800109863281,291.260009765625,292.2200012207031,2498500.0
2015-09-02,304.2099914550781,304.42999267578125,293.6099853515625,298.4800109863281,2271600.0
2015-09-03,301.6300048828125,309.7200012207031,300.8399963378906,306.4700012207031,1787800.0
2015-09-04,302.260009765625,304.1400146484375,295.0299987792969,297.7200012207031,1696600.0
2015-09-08,308.739990234375,309.2200012207031,302.54998779296875,306.9100036621094,1840900.0
2015-09-09,303.4800109863281,317.8299865722656,302.4700012207031,313.54998779296875,1623500.0
2015-09-10,312.6199951171875,315.7699890136719,302.1099853515625,302.9100036621094,2189600.0
2015-09-11,315.3699951171875,315.5,307.2099914550781,310.6700134277344,1928100.0
2015-09-14,316.2300109863281,318.20001220703125,311.94000244140625,316.8900146484375,1811700.0
2015-09-15,319.8599853515625,321.6499938964844,313.2900085449219,316.4100036621094,2060400.0
2015-09-16,319.55999755859375,322.4100036621094,315.0799865722656,319.04998779296875,1984700.0
2015-09-17,325.29998779296875,330.5400085449219,318.3800048828125,321.19000244140625,2589200.0
2015-09-18,314.6700134277344,324.1000061035156,313.0,321.05999755859375,4618800.0
2015-09-21,297.1600036621094,315.42999267578125,294.6199951171875,315.2900085449219,4161900.0
2015-09-22,299.05999755859375,300.0,289.0,292.5199890136719,4391700.0
2015-09-23,298.3399963378906,303.7900085449219,296.29998779296875,299.2699890136719,1642900.0
2015-09-24,293.010009765625,298.1499938964844,287.1199951171875,295.5799865722656,2663100.0
2015-09-25,284.7900085449219,298.7799987792969,280.32000732421875,298.7799987792969,3366100.0
2015-09-28,272.2799987792969,284.0,267.0,282.5400085449219,4908200.0
2015-09-29,278.2300109863281,288.57000732421875,270.6000061035156,270.6000061035156,3819700.0
2015-09-30,291.80999755859375,292.0,283.05999755859375,283.9800109863281,2935600.0
2015-10-01,287.29998779296875,292.8900146484375,282.45001220703125,291.989990234375,2871900.0
2015-10-02,290.3500061035156,290.75,280.7200012207031,283.3800048828125,2982000.0
2015-10-05,286.54998779296875,292.4800109863281,282.760009765625,291.42999267578125,2703000.0
2015-10-06,275.989990234375,282.9800109863281,269.0,282.4100036621094,4291600.0
2015-10-07,279.239990234375,284.6199951171875,274.010009765625,279.8599853515625,3469900.0
2015-10-08,279.8800048828125,281.5,272.2799987792969,278.3299865722656,2558900.0
2015-10-09,269.1600036621094,280.0,267.2699890136719,279.6300048828125,4047200.0
2015-10-12,264.6700134277344,270.9200134277344,263.510009765625,270.9200134277344,3686800.0
2015-10-13,256.0400085449219,270.82000732421875,254.77999877929688,262.0,4302900.0
2015-10-14,256.7900085449219,262.8500061035156,254.39999389648438,260.44000244140625,3961400.0
2015-10-15,268.4100036621094,268.5299987792969,254.0,256.30999755859375,2750300.0
2015-10-16,272.3699951171875,272.989990234375,267.0,270.17999267578125,2849300.0
2015-10-19,273.0199890136719,276.5,268.0400085449219,270.8699951171875,2940000.0
2015-10-20,265.80999755859375,277.2900085449219,264.5799865722656,273.05999755859375,3539800.0
2015-10-21,276.3399963378906,291.010009765625,262.45001220703125,285.0,8374300.0
2015-10-22,276.8299865722656,283.4800109863281,270.07000732421875,276.3299865722656,4522700.0
2015-10-23,276.989990234375,280.8800048828125,270.70001220703125,279.0,3866400.0
2015-10-26,274.6000061035156,282.1499938964844,273.3699951171875,279.82000732421875,3149200.0
2015-10-27,290.6300048828125,291.7699890136719,275.1099853515625,276.0,3722600.0
2015-10-28,293.69000244140625,294.05999755859375,285.5,291.95001220703125,3306700.0
2015-10-29,293.7200012207031,299.4100036621094,290.7699890136719,294.29998779296875,3612000.0
2015-10-30,290.510009765625,295.0400085449219,290.0,294.0,5209100.0
2015-11-02,303.0799865722656,303.30999755859375,293.3299865722656,294.5199890136719,2785800.0
2015-11-03,299.1400146484375,304.3699951171875,298.239990234375,302.04998779296875,2102400.0
2015-11-04,296.57000732421875,302.3900146484375,293.04998779296875,299.8399963378906,2437700.0
2015-11-05,293.0299987792969,295.010009765625,288.5,294.1499938964844,2259900.0
2015-11-06,295.3500061035156,296.1000061035156,287.7300109863281,293.0899963378906,2449600.0
2015-11-09,293.3999938964844,298.0,291.760009765625,294.0,1786200.0
2015-11-10,297.2200012207031,298.9800109863281,291.2300109863281,294.3599853515625,1801000.0
2015-11-11,293.8900146484375,303.29998779296875,293.7900085449219,297.94000244140625,2084700.0
2015-11-12,291.3299865722656,297.2799987792969,290.9100036621094,292.5,1457200.0
2015-11-13,284.8399963378906,293.2900085449219,283.8299865722656,290.17999267578125,1926800.0
2015-11-16,283.5299987792969,286.75,278.2799987792969,285.92999267578125,1960100.0
2015-11-17,279.489990234375,285.7699890136719,278.54998779296875,284.20001220703125,2348500.0
2015-11-18,291.9800109863281,292.67999267578125,279.30999755859375,280.6499938964844,2253200.0
2015-11-19,289.44000244140625,292.5,286.5299987792969,292.0,1625100.0
2015-11-20,290.1600036621094,292.42999267578125,289.9100036621094,291.8500061035156,1723700.0
2015-11-23,294.25,297.8800048828125,290.260009765625,290.3999938964844,1392000.0
2015-11-24,289.1499938964844,292.6099853515625,288.010009765625,290.9599914550781,1325400.0
2015-11-25,292.29998779296875,292.8599853515625,289.2900085449219,290.0,1140100.0
2015-11-27,293.2099914550781,294.1000061035156,290.7799987792969,292.9700012207031,465800.0
2015-11-30,286.8599853515625,294.260009765625,285.1000061035156,293.1600036621094,1679300.0
2015-12-01,290.0400085449219,290.5899963378906,285.79998779296875,289.29998779296875,1684300.0
2015-12-02,284.9599914550781,290.3900146484375,284.5799865722656,289.1400146484375,1369000.0
2015-12-03,275.44000244140625,285.5799865722656,274.2300109863281,284.2200012207031,1902700.0
2015-12-04,284.45001220703125,284.75,276.1300048828125,277.0,1917100.0
2015-12-07,281.6300048828125,284.9800109863281,279.70001220703125,283.30999755859375,1739700.0
2015-12-08,288.4599914550781,289.760009765625,278.0,279.8900146484375,1752000.0
2015-12-09,284.6099853515625,290.0899963378906,283.0199890136719,286.2099914550781,1525400.0
2015-12-10,289.8800048828125,291.2200012207031,284.67999267578125,285.3599853515625,1422800.0
2015-12-11,283.4599914550781,288.5899963378906,282.2300109863281,285.5400085449219,2029900.0
2015-12-14,282.3900146484375,285.0,276.42999267578125,283.7699890136719,1649800.0
2015-12-15,289.1099853515625,291.69000244140625,282.55999755859375,285.010009765625,1624300.0
2015-12-16,299.2900085449219,299.67999267578125,290.0,292.2300109863281,2104200.0
2015-12-17,297.1700134277344,300.8699951171875,296.3800048828125,299.0400085449219,1705300.0
2015-12-18,293.3699951171875,299.82000732421875,293.04998779296875,294.79998779296875,2790200.0
2015-12-21,297.55999755859375,297.8599853515625,293.5,294.8399963378906,1137600.0
2015-12-22,300.7699890136719,301.8399963378906,296.3500061035156,298.0,1215800.0
2015-12-23,300.19000244140625,303.7900085449219,299.1600036621094,303.7900085449219,986500.0
2015-12-24,302.2900085449219,303.8699951171875,299.5,300.2900085449219,537100.0
2015-12-28,303.8399963378906,304.9800109863281,301.5,302.0299987792969,848400.0
2015-12-29,309.6700134277344,311.6499938964844,304.7699890136719,304.989990234375,1223300.0
2015-12-30,308.3399963378906,310.2900085449219,307.0,309.9800109863281,802500.0
2015-12-31,306.3500061035156,309.3299865722656,306.1000061035156,306.1000061035156,1063800.0
2016-01-04,294.6199951171875,301.0199890136719,291.3999938964844,300.3399963378906,2451100.0
2016-01-05,296.70001220703125,298.6400146484375,293.55999755859375,295.3800048828125,1263900.0
2016-01-06,293.67999267578125,296.5799865722656,291.010009765625,292.6000061035156,1540200.0
2016-01-07,284.010009765625,289.989990234375,283.0299987792969,286.5199890136719,1844900.0
2016-01-08,280.5899963378906,288.1099853515625,280.0,284.6499938964844,1808900.0
2016-01-11,278.5400085449219,283.95001220703125,271.6600036621094,280.5899963378906,2109600.0
2016-01-12,278.6700134277344,285.55999755859375,271.0,281.17999267578125,1833900.0
2016-01-13,267.25,281.989990234375,267.0,279.4200134277344,2108400.0
2016-01-14,280.57000732421875,283.29998779296875,265.3699951171875,268.57000732421875,2414300.0
2016-01-15,273.3299865722656,279.8900146484375,269.25,271.010009765625,2579900.0
2016-01-19,269.8500061035156,276.989990234375,264.7200012207031,276.9800109863281,2209600.0
2016-01-20,269.3500061035156,272.7799987792969,257.6600036621094,263.25,2368300.0
2016-01-21,262.0799865722656,271.04998779296875,261.0199890136719,269.6700134277344,2531000.0
2016-01-22,268.9200134277344,269.4800109863281,264.6199951171875,266.3599853515625,2111800.0
2016-01-25,262.1000061035156,271.2099914550781,261.29998779296875,269.4599914550781,1792400.0
2016-01-26,259.8699951171875,264.4800109863281,257.7799987792969,262.760009765625,2108200.0
2016-01-27,273.260009765625,285.2799987792969,270.3399963378906,275.04998779296875,5159600.0
2016-01-28,265.9599914550781,276.9700012207031,261.70001220703125,275.7699890136719,3056500.0
2016-01-29,273.05999755859375,273.8999938964844,265.70001220703125,268.4200134277344,3080400.0
2016-02-01,273.45001220703125,275.8299865722656,269.5799865722656,270.3399963378906,1852000.0
2016-02-02,266.05999755859375,271.20001220703125,265.1600036621094,267.739990234375,1929800.0
2016-02-03,270.42999267578125,270.739990234375,261.0,267.5799865722656,2085800.0
2016-02-04,273.2699890136719,279.3800048828125,269.1099853515625,270.1600036621094,2073400.0
2016-02-05,263.8599853515625,272.6700134277344,258.4599914550781,271.1000061035156,2856900.0
2016-02-08,250.77000427246094,260.45001220703125,248.16000366210938,260.45001220703125,2758200.0
2016-02-09,249.99000549316406,255.0,243.85000610351562,246.5399932861328,2386900.0
2016-02-10,252.1999969482422,257.3699951171875,249.27999877929688,253.35000610351562,1763500.0
2016-02-11,245.11000061035156,250.02000427246094,243.02999877929688,246.30999755859375,2171200.0
2016-02-12,247.22000122070312,249.1999969482422,242.07000732421875,248.77999877929688,2119500.0
2016-02-16,256.5199890136719,257.4200134277344,249.0,249.0,2084200.0
2016-02-17,265.6300048828125,265.8599853515625,256.0799865722656,256.2900085449219,1921400.0
2016-02-18,259.04998779296875,266.9599914550781,258.510009765625,266.6000061035156,1536200.0
2016-02-19,261.3999938964844,263.0,255.1199951171875,257.3599853515625,1450100.0
2016-02-22,265.8299865722656,266.0,261.3399963378906,265.260009765625,1218100.0
2016-02-23,258.989990234375,265.8599853515625,257.8999938964844,264.80999755859375,1539200.0
2016-02-24,257.2200012207031,257.67999267578125,249.00999450683594,256.3500061035156,1433700.0
2016-02-25,262.3500061035156,262.8399963378906,259.1600036621094,261.8999938964844,1520200.0
2016-02-26,264.489990234375,266.4700012207031,260.8800048828125,264.05999755859375,1603200.0
2016-02-29,259.4200134277344,265.6000061035156,259.17999267578125,262.67999267578125,1790100.0
2016-03-01,270.8999938964844,271.010009765625,259.25,261.3699951171875,1928400.0
2016-03-02,273.6600036621094,274.57000732421875,268.6600036621094,270.1700134277344,1664000.0
2016-03-03,268.6400146484375,272.82000732421875,266.1400146484375,272.2200012207031,1430900.0
2016-03-04,263.94000244140625,269.67999267578125,263.1300048828125,269.6400146484375,1640800.0
2016-03-07,269.5199890136719,272.44000244140625,261.20001220703125,262.1400146484375,1678700.0
2016-03-08,261.2799987792969,269.0199890136719,260.7799987792969,267.239990234375,1552100.0
2016-03-09,255.66000366210938,263.2799987792969,252.3800048828125,261.260009765625,1892500.0
2016-03-10,251.97000122070312,260.57000732421875,251.0,257.0,1962100.0
2016-03-11,259.739990234375,260.0400085449219,255.10000610351562,255.97999572753906,1759900.0
2016-03-14,257.7699890136719,259.8900146484375,256.8999938964844,258.9100036621094,1241700.0
2016-03-15,250.3300018310547,257.9200134277344,248.5399932861328,257.4700012207031,1954800.0
2016-03-16,250.83999633789062,256.19000244140625,247.61000061035156,250.4199981689453,1744800.0
2016-03-17,246.30999755859375,250.02999877929688,242.25,250.0,1895000.0
2016-03-18,250.77999877929688,251.16000366210938,243.2100067138672,247.8300018310547,3347900.0
2016-03-21,256.04998779296875,257.4100036621094,247.00999450683594,249.52000427246094,1451300.0
2016-03-22,259.4200134277344,261.3800048828125,252.1999969482422,252.6999969482422,1564600.0
2016-03-23,255.24000549316406,258.3500061035156,253.58999633789062,257.0,1545600.0
2016-03-24,254.69000244140625,257.5400085449219,251.1300048828125,253.7899932861328,1077100.0
2016-03-28,251.75999450683594,256.7099914550781,251.4499969482422,255.0500030517578,1019000.0
2016-03-29,254.67999267578125,254.97000122070312,246.74000549316406,251.67999267578125,1276600.0
2016-03-30,254.17999267578125,257.9200134277344,252.6300048828125,256.0400085449219,1161600.0
2016-03-31,260.32000732421875,261.3999938964844,254.19000244140625,255.07000732421875,1550300.0
2016-04-01,260.5400085449219,261.9599914550781,257.5,258.8299865722656,2156200.0
2016-04-04,264.010009765625,266.0,260.0400085449219,260.55999755859375,2414500.0
2016-04-05,265.6199951171875,267.75,262.1499938964844,262.2799987792969,1700700.0
2016-04-06,279.57000732421875,280.5799865722656,266.1700134277344,266.3299865722656,3018800.0
2016-04-07,273.0400085449219,280.70001220703125,271.1499938964844,278.0299987792969,2006100.0
2016-04-08,270.8299865722656,275.1600036621094,267.3299865722656,275.0,2136000.0
2016-04-11,265.19000244140625,272.9800109863281,264.2099914550781,271.57000732421875,1888500.0
2016-04-12,267.6099853515625,268.67999267578125,262.2699890136719,265.0,1459100.0
2016-04-13,271.7300109863281,272.7699890136719,267.3500061035156,269.2200012207031,1395000.0
2016-04-14,270.55999755859375,272.0,269.07000732421875,270.7099914550781,910100.0
2016-04-15,268.5,271.07000732421875,265.30999755859375,270.55999755859375,1685200.0
2016-04-18,272.9200134277344,273.3699951171875,267.0400085449219,267.8500061035156,1541300.0
2016-04-19,271.0,275.9800109863281,270.2300109863281,273.1000061035156,1397400.0
2016-04-20,265.8900146484375,271.9200134277344,263.30999755859375,271.9200134277344,2522500.0
2016-04-21,279.6000061035156,280.1300048828125,268.8399963378906,268.8399963378906,3153600.0
2016-04-22,282.70001220703125,283.5400085449219,278.2099914550781,280.3999938964844,2355100.0
2016-04-25,284.8500061035156,286.32000732421875,281.55999755859375,281.57000732421875,1663600.0
2016-04-26,281.70001220703125,285.95001220703125,280.6700134277344,285.6300048828125,1473700.0
2016-04-27,280.05999755859375,282.0,278.5199890136719,281.57000732421875,1099100.0
2016-04-28,281.0799865722656,284.04998779296875,277.510009765625,278.0,1403300.0
2016-04-29,274.989990234375,280.5299987792969,271.3999938964844,278.239990234375,1941000.0
2016-05-02,273.69000244140625,274.989990234375,268.8800048828125,274.739990234375,1359300.0
2016-05-03,273.7099914550781,276.6099853515625,271.0899963378906,272.82000732421875,1603600.0
2016-05-04,263.1199951171875,271.75,262.44000244140625,271.70001220703125,1788200.0
2016-05-05,264.6199951171875,265.3999938964844,262.6300048828125,263.5799865722656,1105900.0
2016-05-06,263.6099853515625,265.8699951171875,260.8900146484375,263.4700012207031,1202000.0
2016-05-09,270.1700134277344,273.1400146484375,264.1000061035156,264.7200012207031,1425800.0
2016-05-10,273.2699890136719,273.6099853515625,269.6000061035156,271.6400146484375,1031800.0
2016-05-11,267.25,273.6099853515625,267.0,272.2200012207031,971500.0
2016-05-12,262.7099914550781,270.54998779296875,259.5899963378906,268.25,1299300.0
2016-05-13,262.0299987792969,264.9800109863281,260.1000061035156,261.4100036621094,997700.0
2016-05-16,266.260009765625,266.95001220703125,262.6000061035156,263.0299987792969,1306100.0
2016-05-17,263.5199890136719,267.8900146484375,263.0799865722656,265.1499938964844,1161000.0
2016-05-18,264.2900085449219,265.82000732421875,262.260009765625,262.6499938964844,1040800.0
2016-05-19,258.7200012207031,264.70001220703125,256.4200134277344,262.79998779296875,1281200.0
2016-05-20,263.6600036621094,265.54998779296875,259.0,259.30999755859375,1340400.0
2016-05-23,264.8500061035156,267.17999267578125,263.1499938964844,263.7699890136719,848500.0
2016-05-24,272.94000244140625,273.4200134277344,263.94000244140625,266.3299865722656,1560900.0
2016-05-25,279.70001220703125,280.07000732421875,273.510009765625,273.7300109863281,1796300.0
2016-05-26,282.0,284.2799987792969,279.0899963378906,279.5299987792969,1829400.0
2016-05-27,282.7900085449219,284.25,280.6099853515625,282.0,1262400.0
2016-05-31,289.7300109863281,291.6300048828125,284.6600036621094,285.0,2146500.0
2016-06-01,286.82000732421875,289.95001220703125,286.1400146484375,287.9700012207031,1418400.0
2016-06-02,289.7300109863281,289.9100036621094,286.55999755859375,286.8800048828125,1128200.0
2016-06-03,290.2300109863281,292.69000244140625,283.7900085449219,289.510009765625,1473000.0
2016-06-06,289.8399963378906,290.739990234375,285.2099914550781,290.0,1618700.0
2016-06-07,252.86000061035156,264.7300109863281,250.8699951171875,264.45001220703125,8876400.0
2016-06-08,254.1699981689453,256.7900085449219,251.41000366210938,255.02999877929688,3610400.0
2016-06-09,250.4600067138672,256.19000244140625,249.57000732421875,253.13999938964844,2860200.0
2016-06-10,246.1300048828125,249.0399932861328,244.02000427246094,248.14999389648438,2455300.0
2016-06-13,244.35000610351562,248.39999389648438,244.0399932861328,245.75999450683594,1622700.0
2016-06-14,241.6999969482422,245.00999450683594,240.16000366210938,243.35000610351562,1696700.0
2016-06-15,238.91000366210938,242.99000549316406,238.58999633789062,242.3800048828125,2101600.0
2016-06-16,242.19000244140625,243.33999633789062,236.5399932861328,236.91000366210938,1995500.0
2016-06-17,238.2100067138672,242.27000427246094,238.1999969482422,242.27000427246094,2219500.0
2016-06-20,237.38999938964844,242.5,237.1699981689453,241.0,1401100.0
2016-06-21,233.0,238.99000549316406,232.99000549316406,238.0,1955900.0
2016-06-22,234.60000610351562,238.47999572753906,232.16000366210938,233.66000366210938,2622400.0
2016-06-23,238.6199951171875,238.7899932861328,235.75999450683594,237.17999267578125,1403000.0
2016-06-24,229.02000427246094,235.3000030517578,229.0,232.0,2685000.0
2016-06-27,224.60000610351562,229.5399932861328,223.02000427246094,227.0,2913900.0
2016-06-28,228.52000427246094,229.75,225.67999267578125,225.67999267578125,2115700.0
2016-06-29,238.91000366210938,239.85000610351562,232.0,232.8699951171875,2881200.0
2016-06-30,241.82000732421875,241.89999389648438,236.6699981689453,239.30999755859375,2093200.0
2016-07-01,245.05999755859375,246.5500030517578,241.58999633789062,242.57000732421875,1465500.0
2016-07-05,242.02999877929688,244.8000030517578,240.07000732421875,244.6199951171875,1239300.0
2016-07-06,247.47999572753906,247.88999938964844,240.7100067138672,241.63999938964844,1750900.0
2016-07-07,247.27000427246094,249.66000366210938,245.22000122070312,247.24000549316406,1140400.0
2016-07-08,251.3000030517578,251.77999877929688,246.11000061035156,248.6300048828125,1295600.0
2016-07-11,252.5399932861328,255.10000610351562,251.1199951171875,253.25,1746600.0
2016-07-12,253.36000061035156,254.85000610351562,251.2899932861328,253.77999877929688,1175100.0
2016-07-13,251.19000244140625,254.27000427246094,250.82000732421875,254.24000549316406,1285400.0
2016-07-14,252.8699951171875,253.8000030517578,250.02000427246094,253.3000030517578,1295400.0
2016-07-15,260.29998779296875,260.45001220703125,253.80999755859375,254.1199951171875,2404900.0
2016-07-18,261.5,262.79998779296875,257.4700012207031,260.0400085449219,2133000.0
2016-07-19,259.82000732421875,262.489990234375,258.1600036621094,260.94000244140625,1094500.0
2016-07-20,262.4100036621094,263.1600036621094,257.57000732421875,259.8699951171875,1830200.0
2016-07-21,282.45001220703125,282.5400085449219,274.2300109863281,279.760009765625,5548000.0
2016-07-22,287.7799987792969,290.9200134277344,281.3800048828125,282.0899963378906,3394600.0
2016-07-25,287.3500061035156,290.5799865722656,285.0199890136719,287.8399963378906,1977700.0
2016-07-26,287.0400085449219,289.95001220703125,285.4700012207031,286.0,1987100.0
2016-07-27,288.3500061035156,288.7699890136719,286.0799865722656,286.8299865722656,1458200.0
2016-07-28,289.0299987792969,289.9800109863281,285.07000732421875,288.6099853515625,1454500.0
2016-07-29,289.92999267578125,290.4599914550781,286.79998779296875,288.8500061035156,1338500.0
2016-08-01,301.8299865722656,307.5,299.05999755859375,300.0,3565600.0
2016-08-02,330.1099853515625,333.6499938964844,297.6600036621094,302.8800048828125,7800000.0
2016-08-03,321.3399963378906,324.29998779296875,310.05999755859375,321.7699890136719,6040500.0
2016-08-04,314.55999755859375,320.45001220703125,314.010009765625,320.1499938964844,2002300.0
2016-08-05,315.9599914550781,318.9100036621094,313.69000244140625,316.1600036621094,1358300.0
2016-08-08,313.6499938964844,316.3500061035156,309.1600036621094,316.0199890136719,2136800.0
2016-08-09,314.4200134277344,316.239990234375,311.79998779296875,313.7200012207031,1132200.0
2016-08-10,308.8699951171875,315.0,307.1400146484375,315.0,1236300.0
2016-08-11,314.489990234375,316.25,309.4200134277344,309.4700012207031,1771100.0
2016-08-12,313.94000244140625,315.2300109863281,311.6499938964844,311.989990234375,993800.0
2016-08-15,313.3900146484375,315.0799865722656,310.010009765625,313.3999938964844,929800.0
2016-08-16,313.4200134277344,316.6700134277344,312.6400146484375,313.2699890136719,946100.0
2016-08-17,313.82000732421875,314.7099914550781,311.2900085449219,314.1700134277344,852600.0
2016-08-18,313.3800048828125,313.760009765625,312.0,313.57000732421875,879000.0
2016-08-19,316.80999755859375,319.8900146484375,312.3900146484375,313.69000244140625,1393500.0
2016-08-22,316.80999755859375,320.82000732421875,315.1300048828125,316.1499938964844,1317300.0
2016-08-23,318.1700134277344,322.989990234375,315.2799987792969,316.80999755859375,1429000.0
2016-08-24,309.3299865722656,321.739990234375,306.7300109863281,318.17999267578125,1646500.0
2016-08-25,306.8500061035156,311.9700012207031,301.0199890136719,309.0299987792969,1669800.0
2016-08-26,308.1700134277344,310.739990234375,304.55999755859375,307.2099914550781,1124200.0
2016-08-29,306.1300048828125,309.1400146484375,304.7900085449219,307.8699951171875,1045000.0
2016-08-30,307.8599853515625,309.0,305.0,305.239990234375,1071000.0
2016-08-31,305.6300048828125,308.67999267578125,304.2200012207031,307.67999267578125,1045000.0
2016-09-01,306.0299987792969,309.25,305.0199890136719,307.9599914550781,1068000.0
2016-09-02,313.5899963378906,318.8800048828125,308.6600036621094,311.8299865722656,2233900.0
2016-09-06,310.6700134277344,316.4700012207031,309.1199951171875,310.42999267578125,1705400.0
2016-09-07,312.29998779296875,313.7200012207031,309.9599914550781,309.9599914550781,1155600.0
2016-09-08,307.7300109863281,312.45001220703125,307.4200134277344,311.3500061035156,1482300.0
2016-09-09,296.1000061035156,305.4800109863281,296.07000732421875,304.6199951171875,1976200.0
2016-09-12,302.6600036621094,303.8500061035156,293.8299865722656,294.1400146484375,1811000.0
2016-09-13,297.4100036621094,300.760009765625,294.739990234375,300.25,1829300.0
2016-09-14,299.7900085449219,304.1099853515625,298.2099914550781,298.3399963378906,1534200.0
2016-09-15,302.82000732421875,304.4599914550781,298.010009765625,300.0,1271400.0
2016-09-16,304.510009765625,306.2900085449219,300.1700134277344,303.1499938964844,1874500.0
2016-09-19,303.5,308.0,303.1700134277344,304.8299865722656,1108300.0
2016-09-20,307.04998779296875,308.8599853515625,304.0,306.05999755859375,1100100.0
2016-09-21,312.0,312.3900146484375,304.1099853515625,309.0,1527600.0
2016-09-22,314.80999755859375,315.9800109863281,311.3699951171875,313.07000732421875,1378000.0
2016-09-23,312.5799865722656,317.32000732421875,312.1099853515625,312.5799865722656,881600.0
2016-09-26,309.82000732421875,312.0199890136719,308.67999267578125,311.70001220703125,924200.0
2016-09-27,314.5299987792969,315.0,307.5,309.7799987792969,1104500.0
2016-09-28,310.54998779296875,315.989990234375,308.739990234375,315.989990234375,1020100.0
2016-09-29,305.7799987792969,312.4700012207031,304.0400085449219,310.1700134277344,1133900.0
2016-09-30,313.0299987792969,314.3800048828125,306.0400085449219,306.5899963378906,2124800.0
2016-10-03,311.5899963378906,313.0,308.8500061035156,313.0,1001200.0
2016-10-04,311.4800109863281,314.0,309.8900146484375,311.94000244140625,914000.0
2016-10-05,309.70001220703125,313.32000732421875,308.6000061035156,313.2699890136719,977300.0
2016-10-06,305.989990234375,309.8900146484375,303.9200134277344,308.29998779296875,865100.0
2016-10-07,305.5899963378906,308.0,302.2099914550781,307.30999755859375,1526000.0
2016-10-10,304.5899963378906,308.70001220703125,304.2699890136719,308.0,987200.0
2016-10-11,298.29998779296875,304.5199890136719,296.32000732421875,304.1300048828125,1494600.0
2016-10-12,291.8800048828125,299.1199951171875,291.489990234375,298.2900085449219,1823700.0
2016-10-13,294.4100036621094,296.6199951171875,288.9100036621094,289.19000244140625,1571600.0
2016-10-14,290.5,297.3399963378906,290.1300048828125,295.6300048828125,1149800.0
2016-10-17,291.6700134277344,293.4200134277344,288.25,289.8900146484375,1209700.0
2016-10-18,295.04998779296875,298.57000732421875,292.6300048828125,292.8699951171875,1153100.0
2016-10-19,295.1400146484375,296.5400085449219,292.489990234375,296.260009765625,988200.0
2016-10-20,299.6600036621094,300.32000732421875,293.7699890136719,293.8500061035156,1323700.0
2016-10-21,290.6499938964844,299.07000732421875,289.7799987792969,299.07000732421875,1567500.0
2016-10-24,290.7799987792969,293.3999938964844,290.0,292.29998779296875,1088200.0
2016-10-25,286.0,291.0799865722656,285.2699890136719,290.8399963378906,1838300.0
2016-10-26,296.4599914550781,301.3399963378906,291.29998779296875,294.9800109863281,2660100.0
2016-10-27,290.8900146484375,300.7799987792969,290.510009765625,298.0,1554300.0
2016-10-28,283.6400146484375,290.4700012207031,280.3399963378906,290.2900085449219,1884500.0
2016-10-31,280.17999267578125,285.0,279.2300109863281,284.9100036621094,1448900.0
2016-11-01,282.55999755859375,285.17999267578125,279.5299987792969,280.0299987792969,1371500.0
2016-11-02,277.260009765625,282.30999755859375,277.0899963378906,282.30999755859375,1081900.0
2016-11-03,273.489990234375,278.57000732421875,272.9800109863281,277.6499938964844,1407900.0
2016-11-04,277.0,279.92999267578125,268.0,269.3900146484375,1307600.0
2016-11-07,295.6199951171875,297.2699890136719,289.2300109863281,290.6400146484375,2190000.0
2016-11-08,295.6000061035156,299.07000732421875,292.54998779296875,295.20001220703125,1031000.0
2016-11-09,319.8599853515625,328.9800109863281,309.67999267578125,312.0,4271700.0
2016-11-10,324.3999938964844,329.8299865722656,319.489990234375,321.95001220703125,2665700.0
2016-11-11,319.17999267578125,322.6400146484375,314.4700012207031,320.2900085449219,1619500.0
2016-11-14,321.489990234375,324.8299865722656,317.5400085449219,319.7300109863281,1567900.0
2016-11-15,322.5799865722656,323.1499938964844,314.6099853515625,321.54998779296875,1685100.0
2016-11-16,317.6499938964844,325.29998779296875,317.3900146484375,323.1499938964844,1218100.0
2016-11-17,319.29998779296875,320.239990234375,315.3500061035156,318.2300109863281,1459500.0
2016-11-18,317.0,321.0,313.30999755859375,318.8599853515625,1298400.0
2016-11-21,318.32000732421875,320.30999755859375,316.5199890136719,318.3599853515625,1331100.0
2016-11-22,318.1099853515625,321.0,314.0199890136719,320.7900085449219,1522200.0
2016-11-23,305.92999267578125,308.8800048828125,293.79998779296875,293.82000732421875,5377500.0
2016-11-25,305.20001220703125,307.1499938964844,302.3900146484375,306.4599914550781,740900.0
2016-11-28,303.7799987792969,305.8399963378906,301.29998779296875,304.3599853515625,1247900.0
2016-11-29,302.7699890136719,307.4200134277344,302.5299987792969,304.7300109863281,1389500.0
2016-11-30,294.07000732421875,304.29998779296875,293.95001220703125,303.3399963378906,2164900.0
2016-12-01,295.7799987792969,296.6499938964844,293.1099853515625,296.32000732421875,1684800.0
2016-12-02,297.19000244140625,299.95001220703125,293.0400085449219,296.5299987792969,1429400.0
2016-12-05,290.2200012207031,299.8900146484375,289.4800109863281,298.94000244140625,1870700.0
2016-12-06,291.1600036621094,294.45001220703125,290.0,291.75,1572600.0
2016-12-07,285.29998779296875,288.9700012207031,280.5,285.5,1967400.0
2016-12-08,289.5400085449219,292.9700012207031,278.5799865722656,285.79998779296875,4771300.0
2016-12-09,287.7699890136719,306.9800109863281,281.7900085449219,305.239990234375,6257700.0
2016-12-12,286.489990234375,290.95001220703125,284.07000732421875,289.20001220703125,1776200.0
2016-12-13,287.3800048828125,289.5,284.80999755859375,286.75,1596200.0
2016-12-14,286.25,289.9599914550781,285.239990234375,288.2099914550781,1299300.0
2016-12-15,286.9700012207031,288.5299987792969,285.0199890136719,287.1600036621094,1706500.0
2016-12-16,286.3999938964844,289.0899963378906,286.0,287.6199951171875,2273200.0
2016-12-19,278.7699890136719,290.510009765625,272.9599914550781,286.5899963378906,2553500.0
2016-12-20,285.5899963378906,286.6700134277344,279.1300048828125,280.9800109863281,2219600.0
2016-12-21,283.1099853515625,285.6499938964844,281.0,285.05999755859375,1377800.0
2016-12-22,283.07000732421875,283.1700134277344,280.0199890136719,281.8299865722656,1061800.0
2016-12-23,287.5299987792969,288.3800048828125,281.80999755859375,283.04998779296875,1118100.0
2016-12-27,291.1199951171875,296.3800048828125,290.75,295.1700134277344,1453100.0
2016-12-28,289.25,292.1099853515625,288.5,291.989990234375,1036200.0
2016-12-29,287.0299987792969,290.4100036621094,285.2300109863281,288.9599914550781,1120900.0
2016-12-30,283.5799865722656,288.55999755859375,282.6400146484375,287.7900085449219,1327200.0
2017-01-03,291.7099914550781,293.20001220703125,284.8599853515625,285.82000732421875,1763400.0
2017-01-04,294.04998779296875,296.8299865722656,290.0400085449219,291.5899963378906,1273500.0
2017-01-05,293.57000732421875,296.32000732421875,292.2200012207031,294.80999755859375,1318600.0
2017-01-06,295.0,296.4100036621094,292.3900146484375,294.5899963378906,1082500.0
2017-01-09,299.0199890136719,300.0,294.4100036621094,295.3900146484375,1430500.0
2017-01-10,297.7900085449219,301.4200134277344,296.42999267578125,300.4200134277344,1408400.0
2017-01-11,287.1099853515625,297.8999938964844,285.0,296.95001220703125,2450500.0
2017-01-12,287.7699890136719,288.989990234375,285.0400085449219,286.6099853515625,1354700.0
2017-01-13,284.75,289.8599853515625,284.25,288.07000732421875,1711500.0
2017-01-17,283.010009765625,286.3500061035156,281.0799865722656,284.2799987792969,1971100.0
2017-01-18,283.6099853515625,286.1600036621094,282.8699951171875,284.7900085449219,1079700.0
2017-01-19,280.3500061035156,284.8399963378906,279.2300109863281,282.739990234375,1421500.0
2017-01-20,280.6600036621094,282.55999755859375,279.4100036621094,282.07000732421875,1979100.0
2017-01-23,276.0199890136719,282.7200012207031,275.489990234375,280.3500061035156,1858000.0
2017-01-24,273.82000732421875,278.3999938964844,271.4700012207031,275.739990234375,1975200.0
2017-01-25,273.239990234375,277.7799987792969,271.42999267578125,274.5400085449219,2506100.0
2017-01-26,278.8900146484375,285.7799987792969,277.0,278.0,2419000.0
2017-01-27,278.2099914550781,281.9800109863281,277.2900085449219,280.4599914550781,1353400.0
2017-01-30,276.05999755859375,278.8999938964844,274.2200012207031,278.2699890136719,1300300.0
2017-01-31,277.239990234375,278.0,271.8999938964844,275.010009765625,1856400.0
2017-02-01,281.69000244140625,282.07000732421875,277.510009765625,278.9800109863281,1699500.0
2017-02-02,264.2300109863281,264.5199890136719,260.5,263.760009765625,2733900.0
2017-02-03,264.6700134277344,266.0,261.760009765625,264.9800109863281,1537500.0
2017-02-06,264.9100036621094,265.7300109863281,263.17999267578125,264.4599914550781,1619100.0
2017-02-07,266.1099853515625,269.6700134277344,264.55999755859375,269.4700012207031,1546900.0
2017-02-08,268.739990234375,269.010009765625,265.42999267578125,265.42999267578125,1922600.0
2017-02-09,270.44000244140625,271.1600036621094,267.739990234375,268.239990234375,1399100.0
2017-02-10,274.760009765625,276.4100036621094,269.9800109863281,270.67999267578125,1648900.0
2017-02-13,278.9100036621094,279.760009765625,275.1600036621094,276.2799987792969,1795500.0
2017-02-14,285.1400146484375,286.05999755859375,279.010009765625,279.8599853515625,2404500.0
2017-02-15,292.6400146484375,292.8900146484375,284.239990234375,284.57000732421875,2601200.0
2017-02-16,290.1300048828125,293.9800109863281,287.760009765625,292.5,1834900.0
2017-02-17,288.94000244140625,291.8999938964844,287.760009765625,290.0,2022900.0
2017-02-21,286.8999938964844,289.9100036621094,286.2200012207031,289.1600036621094,1471200.0
2017-02-22,287.6300048828125,289.42999267578125,285.2200012207031,287.75,1046000.0
2017-02-23,284.75,288.1099853515625,283.3599853515625,287.75,1418900.0
2017-02-24,285.1300048828125,285.80999755859375,266.0,285.010009765625,1768500.0
2017-02-27,291.1300048828125,291.25,284.2699890136719,285.3900146484375,1295100.0
2017-02-28,288.6000061035156,291.4200134277344,287.19000244140625,290.1300048828125,1251300.0
2017-03-01,293.260009765625,294.1700134277344,289.1400146484375,290.07000732421875,1319700.0
2017-03-02,293.5899963378906,296.92999267578125,291.0,293.6400146484375,1282400.0
2017-03-03,297.8500061035156,298.0,293.1199951171875,293.1199951171875,1170700.0
2017-03-06,295.6600036621094,297.8999938964844,294.3999938964844,297.0899963378906,1395600.0
2017-03-07,291.1000061035156,293.8900146484375,290.6700134277344,293.8900146484375,1298400.0
2017-03-08,294.0899963378906,294.82000732421875,288.7200012207031,290.17999267578125,1243600.0
2017-03-09,293.05999755859375,294.9200134277344,290.44000244140625,291.2699890136719,1281200.0
2017-03-10,292.239990234375,293.8999938964844,289.45001220703125,293.30999755859375,1303700.0
2017-03-13,292.95001220703125,293.8500061035156,290.1499938964844,291.54998779296875,1291500.0
2017-03-14,292.4700012207031,293.3900146484375,290.17999267578125,292.2699890136719,797700.0
2017-03-15,292.6400146484375,294.55999755859375,289.3900146484375,293.1400146484375,1376000.0
2017-03-16,278.9599914550781,285.42999267578125,275.70001220703125,285.010009765625,3870900.0
2017-03-17,276.0899963378906,280.6099853515625,274.6099853515625,276.07000732421875,3140200.0
2017-03-20,274.79998779296875,278.6099853515625,272.9700012207031,276.8599853515625,1666900.0
2017-03-21,275.7900085449219,284.7099914550781,274.5400085449219,276.3999938964844,3841600.0
2017-03-22,277.8699951171875,278.5400085449219,274.92999267578125,276.42999267578125,1333600.0
2017-03-23,275.4100036621094,279.3900146484375,274.69000244140625,277.0299987792969,1605000.0
2017-03-24,274.82000732421875,278.1000061035156,272.8699951171875,277.0799865722656,1368200.0
2017-03-27,275.2300109863281,276.7099914550781,272.3399963378906,272.54998779296875,1132900.0
2017-03-28,274.1099853515625,276.7099914550781,272.5,275.5899963378906,1149400.0
2017-03-29,268.5299987792969,273.9100036621094,268.20001220703125,273.9100036621094,2632200.0
2017-03-30,269.05999755859375,270.07000732421875,267.739990234375,268.69000244140625,1448700.0
2017-03-31,273.4200134277344,275.0,268.0199890136719,269.29998779296875,2747400.0
2017-04-03,272.69000244140625,274.7900085449219,271.2900085449219,274.0799865722656,1589000.0
2017-04-04,274.239990234375,274.7300109863281,272.57000732421875,273.0,1086200.0
2017-04-05,270.44000244140625,274.6499938964844,270.07000732421875,274.4800109863281,1340200.0
2017-04-06,270.94000244140625,272.6000061035156,269.3399963378906,270.1400146484375,1622600.0
2017-04-07,268.7300109863281,270.8399963378906,267.32000732421875,270.6000061035156,1677600.0
2017-04-10,269.29998779296875,270.3999938964844,268.1400146484375,268.67999267578125,861000.0
2017-04-11,268.6499938964844,270.0,267.1000061035156,269.0799865722656,1247200.0
2017-04-12,268.9200134277344,270.6400146484375,267.7699890136719,270.3699951171875,1058100.0
2017-04-13,271.8800048828125,273.1400146484375,267.510009765625,269.0899963378906,1173800.0
2017-04-17,274.04998779296875,274.6400146484375,271.0,271.5,1025800.0
2017-04-18,271.1600036621094,275.17999267578125,269.7200012207031,273.92999267578125,1379500.0
2017-04-19,271.94000244140625,274.0,271.0799865722656,272.7200012207031,1190300.0
2017-04-20,272.4599914550781,273.6300048828125,270.7799987792969,272.20001220703125,981200.0
2017-04-21,272.94000244140625,274.8999938964844,271.6199951171875,272.7200012207031,1127600.0
2017-04-24,276.8599853515625,278.69000244140625,274.6099853515625,274.92999267578125,2007300.0
2017-04-25,286.8900146484375,291.8999938964844,285.8999938964844,290.0,3126300.0
2017-04-26,279.9800109863281,286.6199951171875,279.57000732421875,285.2799987792969,2146700.0
2017-04-27,276.57000732421875,281.2200012207031,275.6000061035156,279.57000732421875,2268500.0
2017-04-28,271.2099914550781,277.2799987792969,271.05999755859375,277.0899963378906,1803400.0
2017-05-01,271.0299987792969,273.80999755859375,270.5,271.3500061035156,1151100.0
2017-05-02,271.3399963378906,273.25,269.7200012207031,271.510009765625,1384300.0
2017-05-03,271.3599853515625,272.5,270.0899963378906,271.44000244140625,929000.0
2017-05-04,268.6000061035156,272.5299987792969,267.6099853515625,271.1300048828125,1143400.0
2017-05-05,262.1499938964844,269.5,261.0,268.32000732421875,1914100.0
2017-05-08,260.4200134277344,263.6000061035156,259.989990234375,262.5199890136719,1985500.0
2017-05-09,261.2799987792969,263.6600036621094,260.2799987792969,260.989990234375,1159200.0
2017-05-10,257.9200134277344,262.29998779296875,257.0199890136719,260.6300048828125,1503600.0
2017-05-11,254.14999389648438,258.19000244140625,252.69000244140625,257.2699890136719,1850600.0
2017-05-12,254.83999633789062,256.29998779296875,253.3000030517578,255.41000366210938,1119800.0
2017-05-15,258.5299987792969,259.95001220703125,253.97000122070312,253.97000122070312,1653600.0
2017-05-16,257.6400146484375,260.6199951171875,256.6000061035156,259.44000244140625,1049700.0
2017-05-17,251.33999633789062,256.1400146484375,251.1699981689453,255.3800048828125,1413500.0
2017-05-18,252.80999755859375,254.14999389648438,251.58999633789062,252.22999572753906,1242600.0
2017-05-19,250.08999633789062,254.82000732421875,249.7100067138672,253.41000366210938,1989800.0
2017-05-22,250.0399932861328,251.0,249.00999450683594,250.69000244140625,1331200.0
2017-05-23,248.10000610351562,250.97000122070312,247.97000122070312,250.97000122070312,1006000.0
2017-05-24,253.3300018310547,254.3699951171875,246.1199951171875,249.3000030517578,2225100.0
2017-05-25,252.97000122070312,254.4499969482422,252.0,252.64999389648438,1552300.0
2017-05-26,250.8000030517578,253.6199951171875,250.50999450683594,252.58999633789062,833100.0
2017-05-30,246.5399932861328,251.5500030517578,246.33999633789062,250.39999389648438,1366800.0
2017-05-31,247.77000427246094,247.97999572753906,244.27999877929688,247.30999755859375,1893500.0
2017-06-01,252.3800048828125,253.11000061035156,248.61000061035156,250.02999877929688,1548100.0
2017-06-02,256.6499938964844,258.260009765625,252.13999938964844,252.97999572753906,1731800.0
2017-06-05,258.5,259.239990234375,255.72999572753906,257.3699951171875,1579600.0
2017-06-06,257.1600036621094,258.29998779296875,254.9600067138672,257.05999755859375,1080700.0
2017-06-07,255.42999267578125,258.57000732421875,255.11000061035156,257.7099914550781,1153200.0
2017-06-08,257.1700134277344,258.1099853515625,254.52000427246094,255.25,1141200.0
2017-06-09,259.8900146484375,262.3699951171875,254.8699951171875,256.30999755859375,1575900.0
2017-06-12,262.1099853515625,265.4800109863281,259.57000732421875,260.2300109863281,1576700.0
2017-06-13,261.4200134277344,262.1199951171875,259.54998779296875,261.9700012207031,1312400.0
2017-06-14,253.3699951171875,257.3800048828125,250.8800048828125,255.55999755859375,3067600.0
2017-06-15,255.02000427246094,255.75999450683594,253.14999389648438,253.60000610351562,1443700.0
2017-06-16,251.74000549316406,256.7699890136719,250.88999938964844,255.49000549316406,2427200.0
2017-06-19,260.5400085449219,262.2799987792969,252.94000244140625,253.22999572753906,1956200.0
2017-06-20,266.0,269.0,259.6099853515625,260.82000732421875,2250200.0
2017-06-21,278.6000061035156,279.80999755859375,266.1099853515625,266.1099853515625,3158500.0
2017-06-22,280.57000732421875,284.2099914550781,278.29998779296875,279.8599853515625,2838900.0
2017-06-23,280.32000732421875,284.4599914550781,277.5799865722656,282.3299865722656,2439600.0
2017-06-26,279.80999755859375,282.8900146484375,277.6400146484375,281.739990234375,1279500.0
2017-06-27,271.25,279.3999938964844,271.20001220703125,279.0,1731500.0
2017-06-28,274.6400146484375,275.510009765625,269.0899963378906,271.25,1171900.0
2017-06-29,271.8800048828125,275.20001220703125,268.9100036621094,275.0,1035300.0
2017-06-30,271.3599853515625,276.0899963378906,269.5799865722656,273.70001220703125,1373000.0
2017-07-03,272.5199890136719,275.1099853515625,272.1199951171875,272.6199951171875,612500.0
2017-07-05,277.7099914550781,278.3699951171875,272.6099853515625,272.9700012207031,1326300.0
2017-07-06,271.9599914550781,276.8900146484375,271.0,275.57000732421875,1309700.0
2017-07-07,273.92999267578125,274.8599853515625,270.79998779296875,271.8999938964844,906300.0
2017-07-10,273.5799865722656,274.0799865722656,270.30999755859375,273.5,942200.0
2017-07-11,271.760009765625,274.1000061035156,269.5,273.1000061035156,922700.0
2017-07-12,275.0799865722656,276.45001220703125,272.3299865722656,274.1499938964844,1406500.0
2017-07-13,278.3599853515625,280.75,272.6099853515625,276.0400085449219,1422500.0
2017-07-14,280.80999755859375,281.3399963378906,277.7699890136719,279.739990234375,921000.0
2017-07-17,282.6499938964844,284.30999755859375,279.510009765625,280.1000061035156,1531200.0
2017-07-18,282.6000061035156,283.67999267578125,280.30999755859375,283.010009765625,1126700.0
2017-07-19,281.95001220703125,285.8399963378906,280.510009765625,283.5199890136719,1103500.0
2017-07-20,281.44000244140625,284.32000732421875,280.75,282.17999267578125,1049200.0
2017-07-21,282.9200134277344,283.0,280.0199890136719,280.25,985400.0
2017-07-24,284.70001220703125,285.3500061035156,280.010009765625,283.0,1476200.0
2017-07-25,282.9599914550781,291.9100036621094,280.239990234375,290.010009765625,3110000.0
2017-07-26,295.6099853515625,296.95001220703125,285.0199890136719,288.54998779296875,3014600.0
2017-07-27,287.95001220703125,296.79998779296875,285.0299987792969,295.1400146484375,1721500.0
2017-07-28,287.44000244140625,289.29998779296875,284.0,287.4800109863281,869200.0
2017-07-31,289.5899963378906,290.9599914550781,287.5899963378906,287.6000061035156,1272200.0
2017-08-01,291.1499938964844,291.8599853515625,289.54998779296875,290.79998779296875,1195400.0
2017-08-02,288.0,291.6199951171875,287.1700134277344,290.1499938964844,1279400.0
2017-08-03,286.0899963378906,289.010009765625,285.0,288.8500061035156,882800.0
2017-08-04,288.2699890136719,288.6300048828125,284.45001220703125,286.8900146484375,746000.0
2017-08-07,291.010009765625,291.1700134277344,288.1700134277344,289.17999267578125,1035600.0
2017-08-08,289.260009765625,291.70001220703125,288.5,291.17999267578125,931200.0
2017-08-09,288.739990234375,289.4700012207031,285.7300109863281,285.7900085449219,777500.0
2017-08-10,281.1499938964844,287.1099853515625,280.8800048828125,286.7200012207031,1378000.0
2017-08-11,283.67999267578125,285.8999938964844,281.2900085449219,282.3999938964844,727200.0
2017-08-14,286.04998779296875,286.5799865722656,284.0,285.0799865722656,786800.0
2017-08-15,287.9200134277344,289.7099914550781,285.510009765625,287.1000061035156,861700.0
2017-08-16,294.0799865722656,296.9100036621094,290.2900085449219,291.1600036621094,1684300.0
2017-08-17,284.4200134277344,294.0,284.2900085449219,293.07000732421875,1590600.0
2017-08-18,281.7699890136719,285.6700134277344,281.6499938964844,283.30999755859375,814100.0
2017-08-21,283.1499938964844,284.04998779296875,280.6000061035156,280.95001220703125,850300.0
2017-08-22,286.7200012207031,288.1499938964844,283.1099853515625,284.1300048828125,945000.0
2017-08-23,282.6400146484375,286.0,282.260009765625,286.0,1047400.0
2017-08-24,285.45001220703125,285.79998779296875,281.79998779296875,283.6600036621094,801500.0
2017-08-25,285.05999755859375,289.8500061035156,284.8900146484375,287.30999755859375,900500.0
2017-08-28,292.29998779296875,295.5,287.0,288.1199951171875,1447800.0
2017-08-29,293.5799865722656,293.79998779296875,289.3599853515625,289.3599853515625,903300.0
2017-08-30,303.75,305.489990234375,291.4599914550781,291.4599914550781,1916800.0
2017-08-31,316.55999755859375,316.8500061035156,304.19000244140625,304.5899963378906,2503600.0
2017-09-01,321.010009765625,322.1199951171875,313.67999267578125,317.1600036621094,2083900.0
2017-09-05,315.8299865722656,319.82000732421875,312.5400085449219,318.6300048828125,1660500.0
2017-09-06,317.3599853515625,321.8999938964844,314.2799987792969,317.4800109863281,1535300.0
2017-09-07,323.8999938964844,325.7699890136719,315.0,317.3599853515625,1571600.0
2017-09-08,326.3299865722656,329.8399963378906,323.69000244140625,326.7300109863281,1429800.0
2017-09-11,326.5400085449219,329.95001220703125,322.82000732421875,329.6000061035156,1301300.0
2017-09-12,329.69000244140625,329.82000732421875,324.44000244140625,326.82000732421875,1045600.0
2017-09-13,324.04998779296875,330.0,323.3999938964844,329.57000732421875,1160900.0
2017-09-14,323.6600036621094,326.20001220703125,319.5899963378906,323.07000732421875,1136400.0
2017-09-15,321.260009765625,325.989990234375,320.3699951171875,324.9100036621094,2235400.0
2017-09-18,318.17999267578125,321.80999755859375,317.6000061035156,321.5,1001800.0
2017-09-19,317.92999267578125,319.44000244140625,316.4599914550781,318.42999267578125,779300.0
2017-09-20,319.0,321.6000061035156,316.5199890136719,318.6099853515625,849500.0
2017-09-21,315.0299987792969,317.9599914550781,314.44000244140625,316.3900146484375,934700.0
2017-09-22,318.4599914550781,319.3399963378906,311.29998779296875,311.29998779296875,988100.0
2017-09-25,317.510009765625,321.5,316.9599914550781,318.2799987792969,1284600.0
2017-09-26,317.05999755859375,320.5,314.0,318.2099914550781,944300.0
2017-09-27,312.79998779296875,318.75,311.7300109863281,318.57000732421875,1086400.0
2017-09-28,310.0,314.57000732421875,308.8800048828125,312.75,957200.0
2017-09-29,313.1199951171875,313.6000061035156,303.0,309.0899963378906,1647600.0
2017-10-02,316.1700134277344,317.1300048828125,313.1199951171875,315.19000244140625,1674000.0
2017-10-03,317.3900146484375,317.79998779296875,313.9100036621094,317.1099853515625,850900.0
2017-10-04,314.9200134277344,316.54998779296875,306.0,313.57000732421875,1067600.0
2017-10-05,326.739990234375,330.9800109863281,320.2799987792969,320.7200012207031,2159800.0
2017-10-06,327.4800109863281,328.5,324.6000061035156,325.2099914550781,1039000.0
2017-10-09,329.010009765625,332.239990234375,326.3299865722656,327.4599914550781,902400.0
2017-10-10,332.8299865722656,332.8699951171875,328.25,328.54998779296875,1004000.0
2017-10-11,333.19000244140625,333.3299865722656,329.2699890136719,332.1199951171875,938900.0
2017-10-12,333.30999755859375,334.32000732421875,330.0400085449219,332.92999267578125,1120200.0
2017-10-13,337.6400146484375,338.94000244140625,332.07000732421875,333.260009765625,1360300.0
2017-10-16,335.67999267578125,344.3699951171875,333.1700134277344,337.7300109863281,1176600.0
2017-10-17,344.4700012207031,348.6499938964844,339.69000244140625,343.1199951171875,1616300.0
2017-10-18,344.5799865722656,348.8399963378906,343.5400085449219,346.55999755859375,1246700.0
2017-10-19,342.4200134277344,346.1099853515625,338.1099853515625,343.3999938964844,1291800.0
2017-10-20,338.1000061035156,343.30999755859375,333.92999267578125,343.0,1909300.0
2017-10-23,328.54998779296875,335.510009765625,327.8299865722656,335.25,1885200.0
2017-10-24,315.7300109863281,321.1099853515625,301.80999755859375,319.0,5849300.0
2017-10-25,314.6400146484375,320.25,313.0,317.9599914550781,1879900.0
2017-10-26,307.6400146484375,313.57000732421875,305.1199951171875,310.0,1905300.0
2017-10-27,307.739990234375,309.6000061035156,305.0,307.45001220703125,1679800.0
2017-10-30,315.79998779296875,317.6700134277344,307.20001220703125,307.739990234375,1469600.0
2017-10-31,311.6600036621094,316.8599853515625,310.5,315.17999267578125,1201600.0
2017-11-01,315.7300109863281,319.95001220703125,311.57000732421875,312.75,1386200.0
2017-11-02,309.3999938964844,319.2200012207031,308.5899963378906,316.0,1570900.0
2017-11-03,314.1400146484375,314.2099914550781,308.2099914550781,309.7900085449219,828000.0
2017-11-06,315.4700012207031,319.3999938964844,314.1400146484375,314.3900146484375,1065200.0
2017-11-07,313.57000732421875,315.9800109863281,310.4599914550781,315.94000244140625,887500.0
2017-11-08,312.5799865722656,314.80999755859375,311.6400146484375,314.80999755859375,1231900.0
2017-11-09,309.9599914550781,313.9700012207031,308.8999938964844,312.0,895400.0
2017-11-10,310.44000244140625,311.70001220703125,306.3900146484375,310.1000061035156,820700.0
2017-11-13,315.7099914550781,316.07000732421875,308.57000732421875,310.4700012207031,1186800.0
2017-11-14,309.69000244140625,314.44000244140625,307.5,313.3399963378906,1214300.0
2017-11-15,310.2799987792969,313.19000244140625,308.0,309.69000244140625,1294000.0
2017-11-16,313.9800109863281,314.6199951171875,309.67999267578125,310.7200012207031,731700.0
2017-11-17,313.9700012207031,316.0,310.17999267578125,313.4700012207031,907400.0
2017-11-20,309.4599914550781,315.760009765625,309.1700134277344,313.6000061035156,667200.0
2017-11-21,309.05999755859375,311.2200012207031,306.1099853515625,310.8699951171875,1281600.0
2017-11-22,309.79998779296875,311.1099853515625,307.1499938964844,308.9100036621094,732500.0
2017-11-24,308.9700012207031,310.3500061035156,307.2699890136719,308.5,514000.0
2017-11-27,311.7300109863281,312.45001220703125,307.010009765625,310.07000732421875,1353300.0
2017-11-28,317.1400146484375,317.3900146484375,312.1000061035156,314.1199951171875,1100700.0
2017-11-29,319.9599914550781,321.2900085449219,316.2300109863281,317.5,1360800.0
2017-11-30,322.1700134277344,323.69000244140625,317.760009765625,320.69000244140625,1186200.0
2017-12-01,319.3500061035156,323.07000732421875,314.7699890136719,320.70001220703125,1207500.0
2017-12-04,317.3999938964844,321.75,315.55999755859375,319.20001220703125,908700.0
2017-12-05,319.8699951171875,322.25,317.6600036621094,317.6600036621094,915600.0
2017-12-06,314.6600036621094,320.5799865722656,311.75,319.0,938800.0
2017-12-07,319.57000732421875,319.9100036621094,311.95001220703125,315.4200134277344,987100.0
2017-12-08,325.7699890136719,327.54998779296875,319.8500061035156,321.0,1133900.0
2017-12-11,328.0299987792969,330.6099853515625,322.6600036621094,327.0899963378906,1142800.0
2017-12-12,327.75,327.8999938964844,323.8399963378906,325.20001220703125,747400.0
2017-12-13,330.7099914550781,332.8500061035156,327.25,328.2099914550781,1129200.0
2017-12-14,323.54998779296875,332.0,321.1099853515625,332.0,1173900.0
2017-12-15,327.94000244140625,330.1199951171875,321.7300109863281,328.6099853515625,2023500.0
2017-12-18,325.95001220703125,330.4200134277344,324.5400085449219,329.6700134277344,990800.0
2017-12-19,327.0199890136719,328.3900146484375,324.0,326.1300048828125,866700.0
2017-12-20,333.4700012207031,335.79998779296875,329.29998779296875,330.75,1276500.0
2017-12-21,322.5199890136719,328.6000061035156,319.04998779296875,319.75,2212900.0
2017-12-22,319.5,323.5,318.7699890136719,323.1600036621094,887000.0
2017-12-26,319.7799987792969,320.1400146484375,316.25,319.45001220703125,653600.0
2017-12-27,320.07000732421875,322.25,318.8699951171875,319.92999267578125,600900.0
2017-12-28,320.3299865722656,322.3800048828125,319.260009765625,320.6000061035156,660000.0
2017-12-29,318.57000732421875,322.75,318.239990234375,320.54998779296875,619500.0
2018-01-02,334.1700134277344,335.42999267578125,318.3299865722656,321.1499938964844,1422500.0
2018-01-03,339.8500061035156,340.45001220703125,332.7099914550781,333.4599914550781,1121700.0
2018-01-04,339.989990234375,341.3999938964844,335.4599914550781,339.7300109863281,967100.0
2018-01-05,342.489990234375,344.1199951171875,339.05999755859375,342.0,1486400.0
2018-01-08,329.6499938964844,341.94000244140625,327.260009765625,341.45001220703125,1438800.0
2018-01-09,336.3599853515625,339.489990234375,329.05999755859375,329.6499938964844,1326400.0
2018-01-10,336.7200012207031,339.94000244140625,331.8399963378906,334.5899963378906,973400.0
2018-01-11,333.07000732421875,338.5400085449219,329.3399963378906,338.010009765625,1002000.0
2018-01-12,335.95001220703125,336.6099853515625,331.510009765625,333.30999755859375,885500.0
2018-01-16,338.8500061035156,344.8699951171875,336.55999755859375,337.6300048828125,1256800.0
2018-01-17,344.8699951171875,347.7799987792969,337.2799987792969,339.7200012207031,1429000.0
2018-01-18,344.44000244140625,345.0,337.5,343.989990234375,1302500.0
2018-01-19,342.4100036621094,347.57000732421875,341.82000732421875,347.57000732421875,1232200.0
2018-01-22,347.6400146484375,347.82000732421875,342.0299987792969,343.5899963378906,1195200.0
2018-01-23,346.75,354.2799987792969,345.739990234375,348.0,1186200.0
2018-01-24,346.5,350.1199951171875,342.29998779296875,348.8900146484375,1512600.0
2018-01-25,353.739990234375,358.0,341.2099914550781,358.0,1863000.0
2018-01-26,367.9100036621094,370.57000732421875,356.04998779296875,356.1700134277344,2232700.0
2018-01-29,358.4800109863281,367.8999938964844,357.4700012207031,365.1499938964844,1317200.0
2018-01-30,352.5899963378906,357.75,351.1300048828125,355.4700012207031,1127800.0
2018-01-31,347.80999755859375,359.6099853515625,345.7200012207031,357.3399963378906,1398000.0
2018-02-01,346.0,352.3800048828125,344.5799865722656,348.17999267578125,1372900.0
2018-02-02,343.8299865722656,348.69000244140625,342.30999755859375,343.9800109863281,1095000.0
2018-02-05,328.30999755859375,348.3399963378906,328.30999755859375,344.5799865722656,1541300.0
2018-02-06,332.8599853515625,332.95001220703125,321.1099853515625,322.5199890136719,1768200.0
2018-02-07,326.8900146484375,333.5899963378906,326.25,329.8999938964844,1237300.0
2018-02-08,311.7900085449219,328.70001220703125,311.5,326.6700134277344,1414600.0
2018-02-09,316.7799987792969,319.92999267578125,302.2799987792969,313.2699890136719,2180400.0
2018-02-12,316.6300048828125,323.17999267578125,315.5,319.25,1331000.0
2018-02-13,316.989990234375,319.0,312.3500061035156,315.010009765625,732900.0
2018-02-14,296.0799865722656,316.45001220703125,288.0,315.3599853515625,5426400.0
2018-02-15,299.3800048828125,300.75,289.2699890136719,298.8500061035156,3040900.0
2018-02-16,291.8699951171875,298.5,290.8800048828125,297.75,2943100.0
2018-02-20,287.45001220703125,294.8800048828125,286.510009765625,292.0,2004500.0
2018-02-21,286.1000061035156,290.6600036621094,285.1099853515625,287.55999755859375,1922400.0
2018-02-22,284.80999755859375,291.9100036621094,283.9700012207031,287.70001220703125,2484700.0
2018-02-23,292.7799987792969,294.239990234375,285.6000061035156,287.5899963378906,2541500.0
2018-02-26,290.010009765625,296.1000061035156,288.79998779296875,294.0,1448300.0
2018-02-27,290.1000061035156,294.0299987792969,289.4200134277344,290.8299865722656,1697400.0
2018-02-28,288.989990234375,292.8999938964844,287.3900146484375,291.260009765625,1742400.0
2018-03-01,282.3500061035156,291.44000244140625,281.3599853515625,288.1099853515625,2339200.0
2018-03-02,286.9599914550781,288.0,277.0,278.2200012207031,1511900.0
2018-03-05,286.95001220703125,288.1300048828125,282.5899963378906,284.1600036621094,904300.0
2018-03-06,285.9800109863281,288.67999267578125,283.760009765625,286.8599853515625,881700.0
2018-03-07,284.5400085449219,285.8299865722656,282.0,285.4700012207031,1404900.0
2018-03-08,284.69000244140625,286.82000732421875,283.2300109863281,285.4700012207031,1313700.0
2018-03-09,286.1000061035156,286.760009765625,281.70001220703125,285.8699951171875,1715000.0
2018-03-12,279.8999938964844,286.67999267578125,279.2900085449219,286.0,2349000.0
2018-03-13,283.239990234375,286.5400085449219,280.5199890136719,282.2099914550781,2258600.0
2018-03-14,285.7200012207031,289.1700134277344,282.7099914550781,285.0299987792969,2039500.0
2018-03-15,286.70001220703125,288.260009765625,285.1300048828125,286.4800109863281,1342900.0
2018-03-16,287.6199951171875,292.29998779296875,287.4700012207031,289.3999938964844,2294200.0
2018-03-19,278.3699951171875,286.489990234375,276.42999267578125,285.8299865722656,1530400.0
2018-03-20,279.67999267578125,281.3999938964844,276.510009765625,278.6600036621094,1313400.0
2018-03-21,277.2900085449219,280.9800109863281,275.8599853515625,279.6099853515625,1340000.0
2018-03-22,271.8900146484375,278.3699951171875,271.6300048828125,275.4599914550781,1748600.0
2018-03-23,260.1300048828125,273.25,259.760009765625,272.95001220703125,3039600.0
2018-03-26,268.20001220703125,270.20001220703125,262.4800109863281,263.239990234375,2226800.0
2018-03-27,265.1600036621094,273.3699951171875,263.4100036621094,269.75,1880500.0
2018-03-28,271.82000732421875,275.0,265.69000244140625,266.3800048828125,1991800.0
2018-03-29,273.82000732421875,276.44000244140625,271.0,273.1099853515625,1237800.0
2018-04-02,266.8900146484375,272.5400085449219,261.0,272.0199890136719,1550300.0
2018-04-03,266.4800109863281,270.82000732421875,262.489990234375,267.9700012207031,1456600.0
2018-04-04,272.3999938964844,273.30999755859375,263.6199951171875,263.6300048828125,1603100.0
2018-04-05,264.9800109863281,272.989990234375,263.8399963378906,271.8299865722656,1804300.0
2018-04-06,257.6499938964844,266.1600036621094,256.7699890136719,263.510009765625,1954000.0
2018-04-09,257.5199890136719,264.4599914550781,254.3300018310547,258.2900085449219,2235500.0
2018-04-10,265.0899963378906,267.5799865722656,259.44000244140625,261.510009765625,1983200.0
2018-04-11,265.989990234375,269.95001220703125,262.0,263.3599853515625,1771500.0
2018-04-12,267.44000244140625,270.17999267578125,266.2699890136719,268.6700134277344,1238300.0
2018-04-13,265.3900146484375,269.489990234375,264.1499938964844,269.2699890136719,1197100.0
2018-04-16,263.1099853515625,269.260009765625,262.2099914550781,267.44000244140625,1323300.0
2018-04-17,264.75,268.760009765625,263.7799987792969,265.7699890136719,1863000.0
2018-04-18,268.0299987792969,270.739990234375,265.5,265.5,1382200.0
2018-04-19,266.0199890136719,271.04998779296875,264.82000732421875,267.69000244140625,910900.0
2018-04-20,263.0199890136719,267.6600036621094,261.20001220703125,266.0299987792969,1584500.0
2018-04-23,259.29998779296875,264.4800109863281,258.0,263.1400146484375,1922300.0
2018-04-24,262.1499938964844,266.7300109863281,249.1699981689453,253.7100067138672,3619800.0
2018-04-25,269.45001220703125,274.3999938964844,262.2699890136719,262.70001220703125,2765700.0
2018-04-26,273.8599853515625,277.42999267578125,270.5199890136719,271.1000061035156,2084800.0
2018-04-27,276.79998779296875,279.44000244140625,274.010009765625,275.6000061035156,1955600.0
2018-04-30,273.6000061035156,280.30999755859375,273.45001220703125,277.5799865722656,2083300.0
2018-05-01,274.6099853515625,279.7200012207031,271.69000244140625,274.8900146484375,1910300.0
2018-05-02,274.1300048828125,277.57000732421875,264.0299987792969,273.0,3616700.0
2018-05-03,266.44000244140625,275.0400085449219,264.510009765625,272.8399963378906,1999000.0
2018-05-04,270.3399963378906,272.5799865722656,264.989990234375,264.989990234375,1937800.0
2018-05-07,269.70001220703125,273.7799987792969,269.0199890136719,271.1499938964844,1296800.0
2018-05-08,269.7300109863281,271.45001220703125,267.8900146484375,271.1099853515625,1303300.0
2018-05-09,274.0299987792969,275.7200012207031,269.07000732421875,269.75,1377300.0
2018-05-10,274.0,276.260009765625,272.1000061035156,272.6499938964844,1416600.0
2018-05-11,282.3900146484375,283.5899963378906,274.3599853515625,274.3599853515625,1908700.0
2018-05-14,282.3399963378906,285.5199890136719,281.0199890136719,282.3399963378906,2027100.0
2018-05-15,276.05999755859375,281.7300109863281,275.0,280.1600036621094,1729000.0
2018-05-16,281.510009765625,283.54998779296875,276.94000244140625,277.3299865722656,1515700.0
2018-05-17,280.57000732421875,281.6199951171875,277.260009765625,280.260009765625,1830700.0
2018-05-18,280.3999938964844,282.7300109863281,280.0199890136719,281.010009765625,1639700.0
2018-05-21,277.6700134277344,282.1000061035156,276.4200134277344,281.3599853515625,1628100.0
2018-05-22,279.69000244140625,281.0400085449219,278.010009765625,278.2099914550781,1320200.0
2018-05-23,283.75,284.0,276.6499938964844,277.1400146484375,1398200.0
2018-05-24,284.4100036621094,285.4700012207031,281.79998779296875,283.44000244140625,1148200.0
2018-05-25,286.2099914550781,289.6099853515625,283.8500061035156,284.2900085449219,1464200.0
2018-05-29,287.0899963378906,289.8900146484375,282.1000061035156,283.6199951171875,1562500.0
2018-05-30,294.3999938964844,297.5,287.9599914550781,288.489990234375,1987500.0
2018-05-31,293.9599914550781,301.2200012207031,291.82000732421875,298.07000732421875,2081900.0
2018-06-01,297.0899963378906,298.3599853515625,293.0199890136719,294.94000244140625,1238800.0
2018-06-04,298.9100036621094,301.510009765625,296.1199951171875,297.0400085449219,1028000.0
2018-06-05,298.6400146484375,301.70001220703125,295.760009765625,299.3900146484375,1206300.0
2018-06-06,303.75,303.94000244140625,298.8900146484375,299.1499938964844,1371200.0
2018-06-07,305.3699951171875,307.9100036621094,303.05999755859375,304.3299865722656,1392900.0
2018-06-08,303.2900085449219,304.989990234375,300.3599853515625,304.67999267578125,1519800.0
2018-06-11,306.67999267578125,308.9800109863281,302.739990234375,302.760009765625,1178900.0
2018-06-12,306.19000244140625,308.8800048828125,304.2699890136719,306.260009765625,1085200.0
2018-06-13,306.9100036621094,310.9100036621094,305.5799865722656,306.4700012207031,1180300.0
2018-06-14,305.67999267578125,309.6000061035156,304.6700134277344,307.4700012207031,1344600.0
2018-06-15,305.0299987792969,309.5,303.4200134277344,306.04998779296875,1882400.0
2018-06-18,289.1199951171875,294.9700012207031,283.239990234375,294.04998779296875,3409000.0
2018-06-19,292.0400085449219,296.010009765625,286.0400085449219,286.1400146484375,1706200.0
2018-06-20,296.8599853515625,298.44000244140625,292.3699951171875,293.1000061035156,1273600.0
2018-06-21,297.3399963378906,298.04998779296875,294.6300048828125,296.2099914550781,1206700.0
2018-06-22,296.0400085449219,298.3800048828125,295.0,298.0,1334600.0
2018-06-25,292.19000244140625,297.1499938964844,289.20001220703125,295.9200134277344,1685500.0
2018-06-26,291.9200134277344,293.57000732421875,288.45001220703125,291.67999267578125,943300.0
2018-06-27,287.92999267578125,293.4800109863281,287.80999755859375,292.20001220703125,1116200.0
2018-06-28,288.75,290.3299865722656,285.32000732421875,289.32000732421875,1405900.0
2018-06-29,290.239990234375,292.67999267578125,287.80999755859375,290.0799865722656,1394300.0
2018-07-02,295.7699890136719,296.1199951171875,288.1300048828125,290.29998779296875,1116400.0
2018-07-03,293.510009765625,296.9200134277344,292.6400146484375,296.05999755859375,452900.0
2018-07-05,298.80999755859375,299.7300109863281,294.7799987792969,295.7699890136719,746300.0
2018-07-06,357.4800109863281,367.8900146484375,340.54998779296875,347.04998779296875,12857000.0
2018-07-09,354.0,360.3500061035156,347.510009765625,357.92999267578125,3872800.0
2018-07-10,344.82000732421875,347.8999938964844,339.1499938964844,347.5400085449219,3425600.0
2018-07-11,344.1000061035156,346.20001220703125,340.0,341.8399963378906,1786600.0
2018-07-12,347.6600036621094,348.07000732421875,343.54998779296875,347.0299987792969,1304400.0
2018-07-13,348.4800109863281,351.6700134277344,344.04998779296875,347.010009765625,1168600.0
2018-07-16,353.0299987792969,353.20001220703125,346.1000061035156,348.79998779296875,1460100.0
2018-07-17,354.9800109863281,356.0199890136719,351.5199890136719,352.20001220703125,1486100.0
2018-07-18,358.510009765625,358.75,350.2799987792969,353.80999755859375,1399800.0
2018-07-19,358.1099853515625,360.2699890136719,356.0400085449219,356.20001220703125,1650600.0
2018-07-20,358.7099914550781,360.5,356.5299987792969,358.3500061035156,1666300.0
2018-07-23,358.1300048828125,362.2200012207031,355.8800048828125,358.7099914550781,1884600.0
2018-07-24,372.8399963378906,383.0,366.010009765625,380.0,4191700.0
2018-07-25,383.8299865722656,388.6700134277344,372.94000244140625,374.1000061035156,4686600.0
2018-07-26,344.739990234375,353.4100036621094,337.0,340.5,4924000.0
2018-07-27,340.3999938964844,346.4700012207031,339.1099853515625,346.20001220703125,2426100.0
2018-07-30,331.4599914550781,341.3699951171875,330.9599914550781,340.5199890136719,2408400.0
2018-07-31,334.3699951171875,338.739990234375,330.8999938964844,332.1700134277344,2052700.0
2018-08-01,344.05999755859375,344.739990234375,334.3800048828125,335.8399963378906,1688400.0
2018-08-02,347.92999267578125,350.0,340.80999755859375,342.2200012207031,1414600.0
2018-08-03,344.2099914550781,350.57000732421875,342.2699890136719,350.1000061035156,1164400.0
2018-08-06,341.1700134277344,344.2200012207031,340.3299865722656,343.0400085449219,1034200.0
2018-08-07,350.1000061035156,352.4599914550781,344.0,345.6400146484375,1614900.0
2018-08-08,350.0899963378906,352.3299865722656,347.9700012207031,348.04998779296875,969200.0
2018-08-09,346.8999938964844,352.25,345.7799987792969,350.8800048828125,1322300.0
2018-08-10,343.0,347.3999938964844,340.3399963378906,344.92999267578125,1359100.0
2018-08-13,340.7900085449219,344.3699951171875,339.2200012207031,343.7900085449219,1077700.0
2018-08-14,343.6300048828125,347.760009765625,341.5899963378906,342.260009765625,883400.0
2018-08-15,340.7200012207031,343.9200134277344,337.30999755859375,341.0,953200.0
2018-08-16,342.92999267578125,345.3299865722656,340.4599914550781,342.0799865722656,882500.0
2018-08-17,345.2200012207031,346.8299865722656,339.1300048828125,341.0,917300.0
2018-08-20,344.1099853515625,347.55999755859375,341.7900085449219,347.55999755859375,821700.0
2018-08-21,343.2799987792969,346.3900146484375,343.0,345.70001220703125,625200.0
2018-08-22,344.9800109863281,346.4700012207031,342.0,342.6499938964844,597500.0
2018-08-23,341.8900146484375,344.9700012207031,339.239990234375,344.9700012207031,750000.0
2018-08-24,342.3299865722656,343.0299987792969,339.7699890136719,343.0299987792969,620000.0
2018-08-27,342.70001220703125,343.32000732421875,340.4200134277344,343.29998779296875,704600.0
2018-08-28,345.5299987792969,348.0,341.8699951171875,344.4200134277344,1125900.0
2018-08-29,349.989990234375,352.0199890136719,346.1600036621094,347.1600036621094,1291300.0
2018-08-30,352.739990234375,355.94000244140625,348.3699951171875,350.1499938964844,875900.0
2018-08-31,353.489990234375,354.1300048828125,350.0199890136719,351.260009765625,867200.0
2018-09-04,346.7200012207031,355.0,341.6099853515625,353.8500061035156,1296800.0
2018-09-05,346.6000061035156,349.42999267578125,342.75,344.3699951171875,1039000.0
2018-09-06,341.3399963378906,346.989990234375,339.6099853515625,345.44000244140625,833800.0
2018-09-07,339.6499938964844,341.69000244140625,336.2699890136719,340.0,997600.0
2018-09-10,340.25,342.8500061035156,337.5299987792969,342.69000244140625,1105500.0
2018-09-11,337.70001220703125,341.4800109863281,337.0899963378906,340.6600036621094,906700.0
2018-09-12,340.0299987792969,340.42999267578125,333.0299987792969,337.9599914550781,869400.0
2018-09-13,340.5799865722656,342.4100036621094,337.8299865722656,341.04998779296875,862300.0
2018-09-14,338.67999267578125,342.05999755859375,337.3699951171875,341.32000732421875,882000.0
2018-09-17,334.3999938964844,338.55999755859375,333.5,338.55999755859375,944100.0
2018-09-18,336.8900146484375,338.4800109863281,332.4800109863281,333.4599914550781,1243300.0
2018-09-19,338.9100036621094,339.9800109863281,334.8699951171875,337.8500061035156,844800.0
2018-09-20,341.239990234375,342.6400146484375,337.79998779296875,339.9700012207031,1085000.0
2018-09-21,345.4100036621094,345.4100036621094,338.5199890136719,343.1000061035156,3874500.0
2018-09-24,347.0199890136719,347.760009765625,341.8599853515625,342.989990234375,1016300.0
2018-09-25,341.6499938964844,347.489990234375,341.4599914550781,347.0400085449219,1232300.0
2018-09-26,349.3699951171875,353.2099914550781,341.739990234375,342.20001220703125,1595600.0
2018-09-27,355.6000061035156,357.5,350.4200134277344,351.3900146484375,1219500.0
2018-09-28,353.30999755859375,357.0,352.42999267578125,355.0,1542900.0
2018-10-01,352.55999755859375,358.4100036621094,350.57000732421875,355.29998779296875,974900.0
2018-10-02,345.4100036621094,353.989990234375,344.3999938964844,353.1400146484375,1340100.0
2018-10-03,352.75,353.80999755859375,344.7900085449219,345.6600036621094,1119400.0
2018-10-04,343.1000061035156,351.9800109863281,340.6499938964844,350.7799987792969,1079200.0
2018-10-05,342.0799865722656,347.7799987792969,336.2099914550781,344.2900085449219,989100.0
2018-10-08,343.0299987792969,345.57000732421875,338.2200012207031,340.6700134277344,852400.0
2018-10-09,344.57000732421875,346.4200134277344,341.1499938964844,342.739990234375,778900.0
2018-10-10,337.5299987792969,346.7200012207031,337.5299987792969,342.6400146484375,1420200.0
2018-10-11,327.2699890136719,340.8500061035156,324.4599914550781,338.2300109863281,1395700.0
2018-10-12,330.94000244140625,333.29998779296875,326.1400146484375,331.6199951171875,1264900.0
2018-10-15,328.4100036621094,332.07000732421875,327.3800048828125,329.9700012207031,921000.0
2018-10-16,338.6099853515625,339.1199951171875,328.7699890136719,330.8900146484375,1151000.0
2018-10-17,338.2300109863281,342.2699890136719,334.67999267578125,337.8900146484375,939800.0
2018-10-18,330.1499938964844,337.7900085449219,328.0,337.7900085449219,1002500.0
2018-10-19,320.4100036621094,327.1199951171875,318.5199890136719,323.05999755859375,1885000.0
2018-10-22,315.5400085449219,323.8500061035156,314.1600036621094,322.29998779296875,1736300.0
2018-10-23,316.1499938964844,326.5,311.0,315.0,2414500.0
2018-10-24,302.04998779296875,319.69000244140625,301.0899963378906,315.94000244140625,2766800.0
2018-10-25,298.4700012207031,302.3399963378906,288.3399963378906,294.6099853515625,3001700.0
2018-10-26,300.1700134277344,304.8999938964844,291.0,292.8500061035156,2174300.0
2018-10-29,300.9599914550781,308.489990234375,294.7200012207031,304.4100036621094,1567600.0
2018-10-30,306.2799987792969,306.69000244140625,298.3399963378906,301.9200134277344,1482700.0
2018-10-31,304.2699890136719,310.6700134277344,303.2699890136719,308.6700134277344,1328600.0
2018-11-01,315.3299865722656,315.94000244140625,304.2699890136719,304.42999267578125,1331100.0
2018-11-02,312.70001220703125,320.8900146484375,309.6400146484375,319.3299865722656,1197900.0
2018-11-05,317.1499938964844,318.79998779296875,313.5799865722656,314.17999267578125,1020000.0
2018-11-06,320.2799987792969,322.4200134277344,316.0299987792969,316.0299987792969,1064600.0
2018-11-07,331.510009765625,331.8800048828125,322.3999938964844,323.1300048828125,1371500.0
2018-11-08,326.0400085449219,331.4100036621094,325.0,330.5199890136719,1088300.0
2018-11-09,325.20001220703125,326.6300048828125,322.0899963378906,325.7699890136719,783000.0
2018-11-12,318.8999938964844,325.0,317.55999755859375,324.8999938964844,954900.0
2018-11-13,319.0799865722656,325.260009765625,317.92999267578125,320.42999267578125,839400.0
2018-11-14,313.54998779296875,322.7799987792969,312.989990234375,321.55999755859375,1390900.0
2018-11-15,321.7200012207031,322.04998779296875,310.0,311.2699890136719,1196000.0
2018-11-16,324.04998779296875,326.19000244140625,320.6199951171875,321.82000732421875,1542100.0
2018-11-19,319.2099914550781,326.32000732421875,315.45001220703125,325.1199951171875,1204000.0
2018-11-20,319.4800109863281,323.510009765625,313.25,318.9599914550781,1357000.0
2018-11-21,315.55999755859375,321.04998779296875,315.2799987792969,319.8900146484375,746900.0
2018-11-23,320.0799865722656,324.45001220703125,313.2799987792969,313.80999755859375,597800.0
2018-11-26,319.5,322.489990234375,315.4100036621094,321.70001220703125,1141600.0
2018-11-27,323.80999755859375,323.9100036621094,316.1199951171875,317.7699890136719,964400.0
2018-11-28,332.239990234375,332.5,321.3299865722656,324.25,1067700.0
2018-11-29,326.6099853515625,330.989990234375,324.6000061035156,329.05999755859375,821300.0
2018-11-30,333.7200012207031,333.7699890136719,325.1499938964844,327.0299987792969,1666900.0
2018-12-03,332.19000244140625,338.7200012207031,329.3800048828125,335.0,1131500.0
2018-12-04,322.7300109863281,336.29998779296875,321.8299865722656,332.9200134277344,1345500.0
2018-12-06,326.70001220703125,326.7300109863281,313.6400146484375,318.5,1575600.0
2018-12-07,316.7300109863281,326.54998779296875,316.1499938964844,324.6000061035156,1172100.0
2018-12-10,319.44000244140625,321.1099853515625,310.989990234375,317.94000244140625,968100.0
2018-12-11,319.7900085449219,326.6300048828125,318.3599853515625,323.6400146484375,1050100.0
2018-12-12,322.6099853515625,330.75,319.5400085449219,324.3399963378906,1401500.0
2018-12-13,320.1400146484375,325.69000244140625,319.0,323.9700012207031,1220700.0
2018-12-14,314.54998779296875,320.5400085449219,314.1499938964844,319.6000061035156,1233800.0
2018-12-17,313.1000061035156,323.92999267578125,310.9700012207031,315.4599914550781,1397600.0
2018-12-18,294.75,313.94000244140625,289.7200012207031,313.80999755859375,2990800.0
2018-12-19,292.69000244140625,299.239990234375,289.42999267578125,295.0400085449219,2036600.0
2018-12-20,292.3299865722656,296.5899963378906,289.6099853515625,292.489990234375,1648100.0
2018-12-21,280.6000061035156,296.239990234375,280.3999938964844,291.32000732421875,3070800.0
2018-12-24,278.5,286.75,278.4599914550781,281.17999267578125,997500.0
2018-12-26,295.1700134277344,295.2300109863281,278.9599914550781,279.4599914550781,1513000.0
2018-12-27,294.4100036621094,294.42999267578125,283.5,290.19000244140625,1477600.0
2018-12-28,293.5199890136719,298.25,292.5,294.5,1053300.0
2018-12-31,300.9200134277344,302.4800109863281,294.20001220703125,294.55999755859375,1064300.0
2019-01-02,304.69000244140625,307.1300048828125,296.5400085449219,296.8399963378906,1336500.0
2019-01-03,307.0,316.69000244140625,305.9200134277344,306.760009765625,2148600.0
2019-01-04,318.3299865722656,323.6300048828125,309.8999938964844,311.79998779296875,1532600.0
2019-01-07,322.3999938964844,327.260009765625,317.4100036621094,319.2799987792969,1316500.0
2019-01-08,324.44000244140625,325.8999938964844,320.4700012207031,324.5299987792969,1008100.0
2019-01-09,326.6300048828125,330.70001220703125,324.4599914550781,325.760009765625,1223600.0
2019-01-10,331.19000244140625,331.3699951171875,324.20001220703125,325.6199951171875,845800.0
2019-01-11,333.2099914550781,333.57000732421875,327.8299865722656,329.3999938964844,1317800.0
2019-01-14,330.4200134277344,331.5199890136719,327.7200012207031,331.2799987792969,952500.0
2019-01-15,337.5400085449219,337.9700012207031,328.92999267578125,330.6700134277344,982200.0
2019-01-16,332.0299987792969,339.9700012207031,330.05999755859375,337.42999267578125,1232100.0
2019-01-17,338.3399963378906,339.9599914550781,330.32000732421875,331.239990234375,1004700.0
2019-01-18,337.4200134277344,340.54998779296875,334.7099914550781,340.3299865722656,1270800.0
2019-01-22,338.9599914550781,340.70001220703125,333.6600036621094,335.04998779296875,1448400.0
2019-01-23,337.2200012207031,344.0,333.2900085449219,340.4599914550781,1046800.0
2019-01-24,332.8699951171875,337.2099914550781,331.9700012207031,336.9100036621094,1090900.0
2019-01-25,336.7699890136719,337.3599853515625,333.510009765625,334.8800048828125,971500.0
2019-01-28,330.010009765625,335.8800048828125,326.8399963378906,335.19000244140625,1230500.0
2019-01-29,334.4800109863281,335.0799865722656,326.010009765625,327.1400146484375,1645700.0
2019-01-30,327.8599853515625,331.0,321.4200134277344,326.20001220703125,2387900.0
2019-01-31,333.7799987792969,334.29998779296875,325.05999755859375,328.239990234375,1419200.0
2019-02-01,330.9100036621094,333.75,326.07000732421875,333.75,1180900.0
2019-02-04,334.07000732421875,334.1099853515625,326.6099853515625,331.3699951171875,990700.0
2019-02-05,336.989990234375,338.8699951171875,333.29998779296875,334.3299865722656,1281400.0
2019-02-06,333.239990234375,338.4100036621094,331.6300048828125,337.4700012207031,934500.0
2019-02-07,308.7300109863281,325.2099914550781,307.0,323.8999938964844,2786600.0
2019-02-08,315.1199951171875,316.7099914550781,305.45001220703125,307.1099853515625,1633700.0
2019-02-11,316.8699951171875,317.8999938964844,314.5400085449219,316.1199951171875,1360900.0
2019-02-12,319.42999267578125,320.30999755859375,316.95001220703125,319.1000061035156,1082700.0
2019-02-13,321.5400085449219,323.6600036621094,319.239990234375,321.0,1136800.0
2019-02-14,324.7099914550781,325.7799987792969,318.57000732421875,321.0,1245900.0
2019-02-15,332.8699951171875,333.2799987792969,324.7099914550781,328.0899963378906,1435700.0
2019-02-19,333.0,335.94000244140625,330.8299865722656,330.8299865722656,946800.0
2019-02-20,335.1600036621094,335.29998779296875,331.57000732421875,332.3699951171875,859900.0
2019-02-21,321.1700134277344,331.489990234375,320.3900146484375,329.9700012207031,1441200.0
2019-02-22,325.3299865722656,325.3900146484375,320.42999267578125,321.19000244140625,1030000.0
2019-02-25,327.4800109863281,331.989990234375,326.25,327.95001220703125,839000.0
2019-02-26,327.6199951171875,329.1499938964844,325.1300048828125,327.2300109863281,742900.0
2019-02-27,328.8900146484375,330.0299987792969,325.510009765625,326.5299987792969,598500.0
2019-02-28,328.010009765625,329.7799987792969,326.510009765625,327.6400146484375,752900.0
2019-03-01,334.1000061035156,335.1700134277344,330.1499938964844,331.2900085449219,906100.0
2019-03-04,327.260009765625,336.57000732421875,324.44000244140625,335.6000061035156,1046900.0
2019-03-05,326.8699951171875,330.1199951171875,325.0400085449219,327.75,1020400.0
2019-03-06,317.9700012207031,328.4100036621094,317.8399963378906,327.489990234375,1007800.0
2019-03-07,315.2900085449219,318.0,314.17999267578125,317.1099853515625,1078700.0
2019-03-08,307.92999267578125,313.3299865722656,305.8999938964844,312.2900085449219,1602100.0
2019-03-11,311.4599914550781,312.1499938964844,307.2799987792969,308.2799987792969,1491700.0
2019-03-12,312.7200012207031,315.2799987792969,311.260009765625,313.0799865722656,1332200.0
2019-03-13,320.55999755859375,321.2200012207031,312.1099853515625,313.1199951171875,1107200.0
2019-03-14,321.5199890136719,323.54998779296875,318.70001220703125,321.5299987792969,1157500.0
2019-03-15,329.8699951171875,330.1000061035156,321.9599914550781,321.9599914550781,2368100.0
2019-03-18,325.6499938964844,330.0,324.2799987792969,328.54998779296875,1055800.0
2019-03-19,323.760009765625,327.75,322.3999938964844,326.260009765625,1081900.0
2019-03-20,320.5899963378906,325.0,320.1400146484375,323.6700134277344,993400.0
2019-03-21,226.8800048828125,235.77000427246094,224.60000610351562,230.07000732421875,21621700.0
2019-03-22,216.7100067138672,226.8000030517578,216.49000549316406,225.10000610351562,8490900.0
2019-03-25,220.25999450683594,221.8800048828125,216.1199951171875,220.02000427246094,5968600.0
2019-03-26,232.91000366210938,233.75999450683594,221.57000732421875,221.88999938964844,6808300.0
2019-03-27,229.9499969482422,237.77000427246094,227.0800018310547,232.94000244140625,4041500.0
2019-03-28,232.82000732421875,236.27999877929688,230.11000061035156,230.97999572753906,2856400.0
2019-03-29,236.3800048828125,237.13999938964844,233.02000427246094,235.58999633789062,2697200.0
2019-04-01,232.49000549316406,239.4600067138672,232.22000122070312,239.07000732421875,3504200.0
2019-04-02,233.27000427246094,237.5500030517578,232.35000610351562,232.35000610351562,3337100.0
2019-04-03,231.39999389648438,235.0,228.5,235.0,3937400.0
2019-04-04,235.0399932861328,236.8000030517578,231.0399932861328,231.39999389648438,2629700.0
2019-04-05,241.72000122070312,244.0800018310547,235.30999755859375,235.47000122070312,3250300.0
2019-04-08,239.74000549316406,243.0500030517578,238.3800048828125,241.8300018310547,2088000.0
2019-04-09,237.5800018310547,239.25,235.72000122070312,239.25,2146200.0
2019-04-10,240.27999877929688,241.8699951171875,235.75,237.64999389648438,1612600.0
2019-04-11,233.8300018310547,240.75,231.0500030517578,240.52000427246094,2875600.0
2019-04-12,234.5,236.7899932861328,233.61000061035156,235.0,2001800.0
2019-04-15,232.3699951171875,235.8800048828125,231.57000732421875,235.0399932861328,1753400.0
2019-04-16,228.72000122070312,233.44000244140625,227.4199981689453,232.1699981689453,2425000.0
2019-04-17,227.17999267578125,231.8800048828125,225.27999877929688,229.77000427246094,2507500.0
2019-04-18,226.38999938964844,227.8800048828125,221.52999877929688,227.27999877929688,2761000.0
2019-04-22,228.80999755859375,232.17999267578125,226.57000732421875,226.99000549316406,1802900.0
2019-04-23,230.2100067138672,233.35000610351562,226.74000549316406,228.27000427246094,2557300.0
2019-04-24,224.39999389648438,232.8000030517578,223.4600067138672,232.02000427246094,4123900.0
2019-04-25,229.88999938964844,232.1999969482422,223.08999633789062,224.02999877929688,2547800.0
2019-04-26,230.52999877929688,231.44000244140625,226.69000244140625,230.25,1660800.0
2019-04-29,229.3800048828125,231.6999969482422,228.0800018310547,230.9600067138672,1517800.0
2019-04-30,229.24000549316406,231.42999267578125,226.39999389648438,229.6699981689453,1914000.0
2019-05-01,229.5,232.44000244140625,227.88999938964844,228.97000122070312,1666100.0
2019-05-02,230.52000427246094,234.49000549316406,229.22000122070312,229.8300018310547,1965600.0
2019-05-03,231.17999267578125,234.11000061035156,230.5500030517578,232.77000427246094,2382300.0
2019-05-06,236.07000732421875,236.67999267578125,227.5,228.9499969482422,2368700.0
2019-05-07,229.02000427246094,238.1699981689453,227.69000244140625,233.7899932861328,3150300.0
2019-05-08,230.97999572753906,232.52999877929688,227.58999633789062,229.25,2087500.0
2019-05-09,228.47000122070312,229.52000427246094,224.33999633789062,229.1699981689453,2108500.0
2019-05-10,226.22999572753906,228.5,222.5800018310547,227.67999267578125,1899500.0
2019-05-13,225.66000366210938,226.91000366210938,222.1199951171875,222.99000549316406,1799300.0
2019-05-14,229.17999267578125,230.4499969482422,225.41000366210938,225.8800048828125,1905700.0
2019-05-15,230.58999633789062,232.07000732421875,227.0500030517578,228.8000030517578,1394300.0
2019-05-16,230.8699951171875,232.8300018310547,229.8000030517578,230.4600067138672,1447500.0
2019-05-17,229.27999877929688,232.0,228.11000061035156,229.5,1893300.0
2019-05-20,230.75999450683594,232.00999450683594,226.61000061035156,228.17999267578125,2004400.0
2019-05-21,232.9199981689453,234.49000549316406,228.80999755859375,230.07000732421875,1531100.0
2019-05-22,235.0399932861328,236.88999938964844,230.0500030517578,231.9199981689453,1478000.0
2019-05-23,229.11000061035156,233.22000122070312,227.3800048828125,232.94000244140625,2120700.0
2019-05-24,227.05999755859375,230.52000427246094,225.82000732421875,229.72999572753906,1792500.0
2019-05-28,225.5399932861328,230.13999938964844,225.08999633789062,227.7899932861328,1876200.0
2019-05-29,223.39999389648438,224.49000549316406,221.22999572753906,223.63999938964844,1549700.0
2019-05-30,223.77999877929688,224.97000122070312,221.1199951171875,223.00999450683594,1071300.0
2019-05-31,219.2899932861328,223.30999755859375,219.1999969482422,221.7100067138672,1649800.0
2019-06-03,223.3699951171875,226.5800018310547,219.50999450683594,220.30999755859375,1714600.0
2019-06-04,227.0,229.25,224.30999755859375,224.50999450683594,1446200.0
2019-06-05,226.08999633789062,227.57000732421875,224.47999572753906,227.1199951171875,1378100.0
2019-06-06,224.35000610351562,228.1699981689453,223.85000610351562,225.17999267578125,1641700.0
2019-06-07,227.22999572753906,228.8699951171875,224.00999450683594,226.0500030517578,1428700.0
2019-06-10,228.39999389648438,230.58999633789062,226.5,227.52000427246094,1312800.0
2019-06-11,229.0800018310547,232.80999755859375,228.77999877929688,229.5,1296900.0
2019-06-12,230.42999267578125,231.60000610351562,228.00999450683594,228.2899932861328,1238600.0
2019-06-13,231.25999450683594,233.8300018310547,229.6999969482422,231.0500030517578,1166100.0
2019-06-14,227.6699981689453,231.4199981689453,226.9600067138672,230.49000549316406,1475800.0
2019-06-17,231.77999877929688,232.9600067138672,227.5500030517578,228.75999450683594,1669000.0
2019-06-18,233.00999450683594,237.75,232.5399932861328,233.9499969482422,1646000.0
2019-06-19,233.88999938964844,234.4199981689453,231.86000061035156,232.61000061035156,1802500.0
2019-06-20,234.97000122070312,237.0,233.88999938964844,236.25999450683594,1910600.0
2019-06-21,239.08999633789062,239.13999938964844,232.6999969482422,234.6699981689453,3065000.0
2019-06-24,235.91000366210938,241.30999755859375,235.3300018310547,238.6999969482422,1435300.0
2019-06-25,240.2899932861328,245.35000610351562,235.99000549316406,236.39999389648438,2108700.0
2019-06-26,238.07000732421875,242.67999267578125,235.9199981689453,241.4499969482422,1872600.0
2019-06-27,239.77000427246094,241.13999938964844,237.8300018310547,237.91000366210938,2124700.0
2019-06-28,233.8699951171875,237.2899932861328,233.4600067138672,235.49000549316406,3667500.0
2019-07-01,235.49000549316406,238.02999877929688,234.1300048828125,236.58999633789062,1866900.0
2019-07-02,236.3699951171875,236.47999572753906,233.39999389648438,236.25999450683594,1401100.0
2019-07-03,238.27000427246094,238.74000549316406,236.24000549316406,237.0,680200.0
2019-07-05,234.25,238.91000366210938,233.22999572753906,236.91000366210938,1264500.0
2019-07-08,230.83999633789062,234.25,228.02999877929688,234.25,1539900.0
2019-07-09,234.22000122070312,234.36000061035156,228.52999877929688,229.49000549316406,1235600.0
2019-07-10,232.42999267578125,235.97999572753906,229.4600067138672,233.8800048828125,1281400.0
2019-07-11,231.60000610351562,232.13999938964844,227.19000244140625,231.8000030517578,1421200.0
2019-07-12,231.4199981689453,233.4499969482422,230.63999938964844,230.88999938964844,1248700.0
2019-07-15,233.6199951171875,234.35000610351562,229.88999938964844,232.52999877929688,1028300.0
2019-07-16,231.5500030517578,235.0399932861328,231.05999755859375,234.3000030517578,1207200.0
2019-07-17,229.44000244140625,231.99000549316406,229.35000610351562,231.52999877929688,851700.0
2019-07-18,232.22999572753906,232.33999633789062,228.5800018310547,229.85000610351562,1195800.0
2019-07-19,231.27000427246094,234.1300048828125,231.08999633789062,232.86000061035156,1315700.0
2019-07-22,232.47999572753906,235.24000549316406,231.2899932861328,232.52000427246094,1274700.0
2019-07-23,243.8800048828125,246.99000549316406,238.2100067138672,239.0,3295000.0
2019-07-24,241.24000549316406,245.92999267578125,239.14999389648438,244.6999969482422,1565000.0
2019-07-25,238.2100067138672,241.5500030517578,237.3000030517578,241.32000732421875,932800.0
2019-07-26,238.2100067138672,238.4499969482422,232.32000732421875,233.91000366210938,1544500.0
2019-07-29,237.11000061035156,239.3000030517578,235.92999267578125,238.2100067138672,883600.0
2019-07-30,241.50999450683594,242.63999938964844,236.05999755859375,237.3300018310547,1215900.0
2019-07-31,237.82000732421875,241.4199981689453,235.24000549316406,239.75999450683594,1074900.0
2019-08-01,243.05999755859375,245.3000030517578,236.4199981689453,238.75999450683594,1871000.0
2019-08-02,242.27000427246094,242.97999572753906,239.3300018310547,242.1199951171875,1111100.0
2019-08-05,235.2100067138672,240.99000549316406,234.14999389648438,240.35000610351562,1327000.0
2019-08-06,240.1699981689453,240.99000549316406,232.3000030517578,236.4499969482422,1389900.0
2019-08-07,237.5800018310547,239.14999389648438,233.07000732421875,237.80999755859375,1169400.0
2019-08-08,238.22999572753906,239.9199981689453,235.77999877929688,238.16000366210938,1651400.0
2019-08-09,235.8000030517578,238.0,234.39999389648438,237.83999633789062,1036000.0
2019-08-12,230.9600067138672,235.52999877929688,229.4499969482422,234.08999633789062,1233700.0
2019-08-13,233.22999572753906,234.75999450683594,230.1999969482422,230.8300018310547,1067400.0
2019-08-14,226.72000122070312,230.57000732421875,226.0,230.0,1390900.0
2019-08-15,227.6300048828125,228.66000366210938,226.52999877929688,227.0800018310547,1034400.0
2019-08-16,231.67999267578125,232.8699951171875,227.44000244140625,229.38999938964844,953900.0
2019-08-19,235.72000122070312,236.63999938964844,233.17999267578125,233.3699951171875,1021800.0
2019-08-20,231.27999877929688,235.5500030517578,230.75,235.08999633789062,843600.0
2019-08-21,233.17999267578125,233.77999877929688,231.5,232.8000030517578,807500.0
2019-08-22,232.05999755859375,233.60000610351562,229.52999877929688,233.4199981689453,732900.0
2019-08-23,225.85000610351562,231.8699951171875,225.10000610351562,231.25999450683594,1288100.0
2019-08-26,223.75999450683594,227.99000549316406,222.9499969482422,227.32000732421875,983600.0
2019-08-27,220.7899932861328,225.63999938964844,219.7100067138672,225.0,1564000.0
2019-08-28,221.07000732421875,223.47999572753906,219.0,220.5500030517578,1408200.0
2019-08-29,220.16000366210938,223.75,219.8000030517578,223.10000610351562,1175300.0
2019-08-30,219.75,221.67999267578125,217.89999389648438,220.72999572753906,1226300.0
2019-09-03,217.44000244140625,219.88999938964844,216.08999633789062,218.14999389648438,1385000.0
2019-09-04,219.2899932861328,219.38999938964844,215.77999877929688,218.75,1166200.0
2019-09-05,223.9600067138672,225.42999267578125,220.44000244140625,220.44000244140625,1491900.0
2019-09-06,224.57000732421875,227.27000427246094,222.6999969482422,224.4600067138672,1201300.0
2019-09-09,230.0,231.05999755859375,224.38999938964844,225.5800018310547,1651800.0
2019-09-10,233.0,234.8000030517578,230.17999267578125,230.25,1718900.0
2019-09-11,235.9600067138672,238.74000549316406,229.77999877929688,230.22999572753906,1823600.0
2019-09-12,232.30999755859375,236.30999755859375,226.05999755859375,236.30999755859375,1953500.0
2019-09-13,236.6300048828125,237.97999572753906,232.0,232.0,1689000.0
2019-09-16,236.1199951171875,240.5,234.82000732421875,236.1699981689453,1598400.0
2019-09-17,238.6999969482422,239.5,234.36000061035156,234.86000061035156,1205700.0
2019-09-18,235.1699981689453,239.52000427246094,233.32000732421875,239.36000061035156,1562400.0
2019-09-19,235.6199951171875,238.4199981689453,234.22999572753906,235.11000061035156,1237800.0
2019-09-20,238.7899932861328,242.2100067138672,234.3000030517578,235.42999267578125,3577300.0
2019-09-23,239.9600067138672,242.7100067138672,237.3699951171875,238.5800018310547,1317800.0
2019-09-24,236.1999969482422,241.47000122070312,235.14999389648438,240.0,1545300.0
2019-09-25,235.89999389648438,239.19000244140625,235.6699981689453,236.1999969482422,1148700.0
2019-09-26,230.22000122070312,236.86000061035156,228.8000030517578,236.61000061035156,1647200.0
2019-09-27,230.22000122070312,233.24000549316406,228.1300048828125,231.27999877929688,1340200.0
2019-09-30,232.82000732421875,235.25,229.4199981689453,230.27999877929688,1182400.0
2019-10-01,227.1999969482422,234.0399932861328,224.6699981689453,232.75999450683594,1805800.0
2019-10-02,221.25999450683594,228.35000610351562,220.61000061035156,226.55999755859375,1990800.0
2019-10-03,222.5,223.47999572753906,219.6999969482422,221.6999969482422,1827500.0
2019-10-04,224.0,225.5,222.1999969482422,223.10000610351562,1214600.0
2019-10-07,226.99000549316406,229.75999450683594,224.0,225.63999938964844,1572000.0
2019-10-08,221.94000244140625,226.10000610351562,221.55999755859375,225.16000366210938,1973700.0
2019-10-09,222.1300048828125,224.14999389648438,221.89999389648438,223.14999389648438,1429300.0
2019-10-10,223.0,224.2100067138672,221.9600067138672,222.13999938964844,1471200.0
2019-10-11,223.2100067138672,227.5,220.50999450683594,225.44000244140625,2388300.0
2019-10-14,225.75999450683594,226.3800048828125,221.83999633789062,222.5,2553900.0
2019-10-15,226.05999755859375,228.3300018310547,225.16000366210938,225.41000366210938,1976600.0
2019-10-16,227.72000122070312,229.75,225.9600067138672,226.22999572753906,1365300.0
2019-10-17,225.60000610351562,228.97000122070312,223.47999572753906,227.85000610351562,1776600.0
2019-10-18,220.05999755859375,225.49000549316406,220.00999450683594,225.49000549316406,2801700.0
2019-10-21,223.50999450683594,225.77999877929688,221.55999755859375,222.0,2358100.0
2019-10-22,281.8699951171875,318.0,279.1600036621094,310.0,21843100.0
2019-10-23,278.82000732421875,286.6700134277344,275.6600036621094,285.239990234375,5522400.0
2019-10-24,285.67999267578125,287.0400085449219,278.010009765625,278.2099914550781,2803200.0
2019-10-25,288.0400085449219,290.17999267578125,284.1000061035156,285.3399963378906,2163900.0
2019-10-28,295.5400085449219,295.9700012207031,283.3900146484375,283.760009765625,2395100.0
2019-10-29,297.5,299.8900146484375,294.739990234375,294.760009765625,2391300.0
2019-10-30,299.8900146484375,306.9200134277344,299.0199890136719,302.510009765625,2146500.0
2019-10-31,298.7099914550781,301.5799865722656,295.57000732421875,300.0199890136719,1959900.0
2019-11-01,299.20001220703125,303.7900085449219,298.57000732421875,299.7900085449219,1463300.0
2019-11-04,293.42999267578125,302.55999755859375,293.1300048828125,301.1400146484375,1576200.0
2019-11-05,292.17999267578125,295.0899963378906,288.82000732421875,293.75,1374600.0
2019-11-06,289.0,293.0,286.8500061035156,292.3399963378906,1306400.0
2019-11-07,286.8699951171875,290.55999755859375,285.6000061035156,289.5199890136719,1430700.0
2019-11-08,293.25,293.3900146484375,285.25,286.5299987792969,1477100.0
2019-11-11,294.1400146484375,294.9200134277344,290.5199890136719,292.4800109863281,1007700.0
2019-11-12,291.3999938964844,296.25,289.1199951171875,295.0,1860900.0
2019-11-13,281.8900146484375,290.25,280.95001220703125,290.25,1910300.0
2019-11-14,275.1499938964844,282.8399963378906,271.4800109863281,282.8399963378906,2354800.0
2019-11-15,282.2699890136719,283.95001220703125,277.1099853515625,278.25,1922200.0
2019-11-18,282.6199951171875,283.5,280.04998779296875,280.42999267578125,1626700.0
2019-11-19,285.42999267578125,290.69000244140625,280.510009765625,282.1099853515625,2001500.0
2019-11-20,285.3999938964844,289.1000061035156,283.8800048828125,285.0899963378906,1409600.0
2019-11-21,288.4599914550781,289.17999267578125,283.760009765625,285.3500061035156,1292400.0
2019-11-22,299.0799865722656,301.8599853515625,288.32000732421875,288.3999938964844,3288200.0
2019-11-25,302.6099853515625,307.010009765625,300.55999755859375,301.6300048828125,2226100.0
2019-11-26,302.989990234375,307.3500061035156,301.6000061035156,301.6000061035156,2417200.0
2019-11-27,303.3500061035156,304.0,298.67999267578125,303.6099853515625,1369900.0
2019-11-29,299.80999755859375,305.17999267578125,299.3999938964844,301.1000061035156,944600.0
2019-12-02,292.3900146484375,296.6000061035156,290.1600036621094,292.3500061035156,1822200.0
2019-12-03,290.70001220703125,294.6499938964844,289.79998779296875,291.7799987792969,1644900.0
2019-12-04,289.5199890136719,293.1400146484375,284.0299987792969,290.1499938964844,1736200.0
2019-12-05,299.3900146484375,309.05999755859375,275.0400085449219,291.0,5988600.0
2019-12-06,300.260009765625,304.55999755859375,299.67999267578125,299.67999267578125,2261100.0
2019-12-09,295.54998779296875,304.32000732421875,295.4599914550781,300.2699890136719,2077000.0
2019-12-10,297.20001220703125,300.260009765625,294.3699951171875,294.3800048828125,1227200.0
2019-12-11,292.2300109863281,299.2900085449219,292.0,296.82000732421875,1313900.0
2019-12-12,293.8500061035156,296.1700134277344,290.92999267578125,291.94000244140625,1951100.0
2019-12-13,296.8299865722656,304.0,294.8900146484375,298.0,1946100.0
2019-12-16,301.3999938964844,301.739990234375,296.75,297.80999755859375,1398700.0
2019-12-17,297.1099853515625,301.92999267578125,296.29998779296875,301.8599853515625,1360300.0
2019-12-18,296.6099853515625,300.8299865722656,295.54998779296875,297.6300048828125,1790800.0
2019-12-19,297.5799865722656,298.7699890136719,295.010009765625,297.2699890136719,1472400.0
2019-12-20,301.04998779296875,301.8500061035156,299.5,301.0,3949700.0
2019-12-23,301.55999755859375,305.7200012207031,300.8599853515625,302.8999938964844,1542200.0
2019-12-24,304.07000732421875,304.6499938964844,301.07000732421875,301.6400146484375,433700.0
2019-12-26,301.7900085449219,306.94000244140625,301.2799987792969,304.4700012207031,738200.0
2019-12-27,300.0899963378906,303.04998779296875,299.489990234375,302.8500061035156,677100.0
2019-12-30,296.010009765625,301.57000732421875,295.010009765625,300.3699951171875,873200.0
2019-12-31,296.7300109863281,297.3599853515625,292.8399963378906,295.2799987792969,810100.0
2020-01-02,294.239990234375,299.0799865722656,292.2799987792969,299.05999755859375,1178300.0
2020-01-03,290.8500061035156,292.67999267578125,290.2200012207031,290.7699890136719,700100.0
2020-01-06,290.82000732421875,291.19000244140625,288.20001220703125,290.239990234375,1271000.0
2020-01-07,290.0899963378906,291.8399963378906,287.989990234375,290.57000732421875,1034000.0
2020-01-08,292.6600036621094,294.19000244140625,287.80999755859375,288.8800048828125,1059000.0
2020-01-09,294.29998779296875,296.57000732421875,292.3599853515625,293.989990234375,966500.0
2020-01-10,296.510009765625,298.739990234375,294.3599853515625,294.6400146484375,1164500.0
2020-01-13,293.8999938964844,295.5,290.8299865722656,294.80999755859375,1401100.0
2020-01-14,298.9700012207031,306.3500061035156,291.2699890136719,294.1000061035156,2112600.0
2020-01-15,293.0899963378906,300.3699951171875,292.4100036621094,298.94000244140625,1975600.0
2020-01-16,286.1400146484375,294.79998779296875,284.239990234375,294.489990234375,2800000.0
2020-01-17,285.5,288.0,284.8999938964844,287.32000732421875,1765000.0
2020-01-21,287.19000244140625,287.8399963378906,282.760009765625,286.5400085449219,2253100.0
2020-01-22,288.1000061035156,290.8500061035156,287.6000061035156,288.1700134277344,1571000.0
2020-01-23,284.2099914550781,288.0799865722656,281.2099914550781,287.2300109863281,1936100.0
2020-01-24,278.1400146484375,284.989990234375,277.32000732421875,284.2099914550781,1260200.0
2020-01-27,281.1400146484375,282.3299865722656,276.239990234375,278.1400146484375,1405500.0
2020-01-28,281.95001220703125,284.2900085449219,280.7200012207031,283.9599914550781,1136500.0
2020-01-29,282.5199890136719,283.3800048828125,279.6600036621094,282.04998779296875,1166200.0
2020-01-30,277.5299987792969,288.1199951171875,276.1400146484375,288.1199951171875,1601000.0
2020-01-31,268.8500061035156,276.2799987792969,267.5899963378906,276.0799865722656,1701700.0
2020-02-03,272.7300109863281,275.29998779296875,269.760009765625,270.6099853515625,1257800.0
2020-02-04,283.2900085449219,285.6000061035156,275.94000244140625,276.3999938964844,1684400.0
2020-02-05,332.8699951171875,374.989990234375,279.17999267578125,285.6300048828125,10159200.0
2020-02-06,337.239990234375,348.6600036621094,333.5,338.3900146484375,3613600.0
2020-02-07,338.70001220703125,340.32000732421875,331.6600036621094,335.3900146484375,2209400.0
2020-02-10,338.92999267578125,339.55999755859375,330.239990234375,332.0,1867000.0
2020-02-11,332.2900085449219,340.04998779296875,329.7200012207031,338.05999755859375,1806200.0
2020-02-12,331.760009765625,334.7099914550781,329.0400085449219,331.6600036621094,1603000.0
2020-02-13,334.25,338.8800048828125,329.0,329.20001220703125,1307300.0
2020-02-14,333.0,335.3999938964844,331.8299865722656,334.0,1023200.0
2020-02-18,337.1000061035156,344.0,334.0899963378906,343.6600036621094,1515100.0
2020-02-19,341.0400085449219,341.7699890136719,335.4200134277344,338.0,1488400.0
2020-02-20,336.6400146484375,343.0,332.5,342.17999267578125,1497800.0
2020-02-21,336.7099914550781,337.82000732421875,334.6000061035156,336.9700012207031,923200.0
2020-02-24,325.9800109863281,336.0,325.4200134277344,331.5,1732500.0
2020-02-25,324.1099853515625,330.6099853515625,322.70001220703125,327.20001220703125,1831100.0
2020-02-26,327.45001220703125,330.92999267578125,323.6099853515625,326.9800109863281,1411300.0
2020-02-27,310.0799865722656,325.54998779296875,309.6300048828125,324.7200012207031,2221100.0
2020-02-28,308.3900146484375,310.5400085449219,299.0,300.2300109863281,2396200.0
2020-03-02,327.8900146484375,328.2300109863281,307.8299865722656,308.6400146484375,2364600.0
2020-03-03,315.7799987792969,333.0,311.8699951171875,320.2799987792969,2036100.0
2020-03-04,328.45001220703125,328.45001220703125,316.4100036621094,319.2900085449219,1752300.0
2020-03-05,317.70001220703125,326.45001220703125,315.0,319.7300109863281,1470400.0
2020-03-06,317.95001220703125,319.17999267578125,306.1700134277344,308.2699890136719,1513000.0
2020-03-09,297.19000244140625,306.9700012207031,293.760009765625,301.0,2149500.0
2020-03-10,305.6300048828125,308.7699890136719,289.5799865722656,304.489990234375,2378600.0
2020-03-11,294.25,303.3599853515625,291.9599914550781,295.989990234375,1878900.0
2020-03-12,268.8800048828125,285.4200134277344,266.010009765625,280.0,2901000.0
2020-03-13,305.2099914550781,306.0,276.239990234375,279.1400146484375,3641100.0
2020-03-16,281.7200012207031,309.3500061035156,273.5899963378906,281.8599853515625,3862600.0
2020-03-17,305.32000732421875,314.6499938964844,284.1400146484375,285.3299865722656,2625900.0
2020-03-18,298.67999267578125,306.739990234375,277.510009765625,293.7099914550781,2767300.0
2020-03-19,288.0199890136719,297.4800109863281,283.2799987792969,293.1499938964844,2470000.0
2020-03-20,278.7699890136719,301.8800048828125,277.80999755859375,288.0199890136719,2730000.0
2020-03-23,269.19000244140625,288.05999755859375,262.25,283.3500061035156,2695400.0
2020-03-24,276.19000244140625,283.260009765625,269.9800109863281,278.8900146484375,3464100.0
2020-03-25,284.9800109863281,300.8399963378906,268.1300048828125,274.7300109863281,2678900.0
2020-03-26,304.94000244140625,306.7699890136719,284.510009765625,284.739990234375,2270100.0
2020-03-27,296.75,307.1400146484375,294.25,297.0,1653100.0
2020-03-30,316.1300048828125,321.4100036621094,298.0799865722656,300.0,1747300.0
2020-03-31,316.3800048828125,319.94000244140625,309.20001220703125,313.4800109863281,2869100.0
2020-04-01,293.2699890136719,313.4599914550781,290.3500061035156,308.80999755859375,2177500.0
2020-04-02,304.4700012207031,307.1499938964844,290.0,290.1000061035156,3286600.0
2020-04-03,300.510009765625,311.5199890136719,296.80999755859375,303.70001220703125,1422800.0
2020-04-06,311.3900146484375,314.1400146484375,300.6000061035156,308.489990234375,3181100.0
2020-04-07,301.2099914550781,319.6000061035156,299.6099853515625,314.94000244140625,2457700.0
2020-04-08,316.95001220703125,319.3900146484375,301.010009765625,305.25,1932300.0
2020-04-09,321.04998779296875,322.45001220703125,314.010009765625,315.1000061035156,1479600.0
2020-04-13,322.94000244140625,325.1099853515625,316.7900085449219,318.010009765625,2083700.0
2020-04-14,333.760009765625,336.5,328.3399963378906,329.0,1675500.0
2020-04-15,326.94000244140625,333.20001220703125,322.8599853515625,329.45001220703125,1426400.0
2020-04-16,338.3399963378906,340.3800048828125,328.1700134277344,331.1499938964844,1602600.0
2020-04-17,342.54998779296875,346.04998779296875,335.2900085449219,345.9700012207031,1701800.0
2020-04-20,339.4100036621094,350.239990234375,337.2799987792969,338.6400146484375,1620700.0
2020-04-21,329.010009765625,336.19000244140625,328.3699951171875,332.510009765625,1521800.0
2020-04-22,298.010009765625,306.989990234375,289.0199890136719,302.75,6650100.0
2020-04-23,292.25,297.44000244140625,291.57000732421875,293.6099853515625,2911100.0
2020-04-24,297.79998779296875,297.94000244140625,290.1000061035156,293.05999755859375,1778800.0
2020-04-27,303.239990234375,305.0,299.739990234375,300.5799865722656,1611400.0
2020-04-28,305.2200012207031,312.8299865722656,303.0,305.0199890136719,1862600.0
2020-04-29,304.7099914550781,313.3399963378906,304.6300048828125,308.8399963378906,2100100.0
2020-04-30,296.8299865722656,305.04998779296875,296.1400146484375,299.0,2291100.0
2020-05-01,293.0899963378906,297.9200134277344,291.8800048828125,295.07000732421875,1538700.0
2020-05-04,296.5199890136719,297.8999938964844,293.0199890136719,294.05999755859375,1253100.0
2020-05-05,304.44000244140625,306.5,297.0799865722656,297.1400146484375,1348400.0
2020-05-06,306.7799987792969,312.6600036621094,304.9800109863281,305.04998779296875,1255500.0
2020-05-07,314.010009765625,317.54998779296875,308.510009765625,308.7099914550781,1764300.0
2020-05-08,314.0199890136719,317.70001220703125,311.3699951171875,315.489990234375,1126200.0
2020-05-11,328.010009765625,330.1300048828125,313.0,313.4100036621094,1513500.0
2020-05-12,319.7699890136719,335.0,318.8900146484375,329.9100036621094,1882100.0
2020-05-13,314.9599914550781,327.20001220703125,312.6600036621094,320.8999938964844,1795900.0
2020-05-14,315.82000732421875,317.7799987792969,311.1499938964844,311.1499938964844,1167100.0
2020-05-15,316.6000061035156,317.2099914550781,311.0,313.489990234375,820900.0
2020-05-18,315.8999938964844,324.0,315.2900085449219,324.0,1022400.0
2020-05-19,310.0799865722656,316.8500061035156,308.6600036621094,314.6700134277344,862100.0
2020-05-20,309.5299987792969,314.5799865722656,308.19000244140625,311.5799865722656,904100.0
2020-05-21,304.4599914550781,311.260009765625,302.5299987792969,309.760009765625,1099700.0
2020-05-22,304.5299987792969,305.0299987792969,300.79998779296875,304.1099853515625,690100.0
2020-05-26,295.8699951171875,309.07000732421875,294.8900146484375,309.07000732421875,1663500.0
2020-05-27,301.4599914550781,301.5,291.8299865722656,297.0,1374700.0
2020-05-28,300.5,304.79998779296875,297.8599853515625,302.2900085449219,1431000.0
2020-05-29,307.0899963378906,307.82000732421875,297.9100036621094,300.9800109863281,1917300.0
2020-06-01,301.45001220703125,306.95001220703125,300.70001220703125,305.7200012207031,863000.0
2020-06-02,302.8599853515625,303.9200134277344,300.2799987792969,300.2799987792969,945800.0
2020-06-03,302.6000061035156,304.67999267578125,299.7099914550781,303.0400085449219,945500.0
2020-06-04,299.6499938964844,303.9599914550781,297.54998779296875,302.989990234375,1019000.0
2020-06-05,306.7200012207031,308.2699890136719,298.1199951171875,300.6099853515625,1297400.0
2020-06-08,301.260009765625,306.05999755859375,299.1300048828125,304.4800109863281,1491000.0
2020-06-09,293.739990234375,297.3399963378906,291.0,297.0,2045800.0
2020-06-10,295.25,296.80999755859375,291.8999938964844,296.0799865722656,1430800.0
2020-06-11,283.2200012207031,294.3900146484375,281.20001220703125,293.6600036621094,1669500.0
2020-06-12,279.2699890136719,286.9599914550781,273.5899963378906,286.05999755859375,2041100.0
2020-06-15,278.489990234375,278.989990234375,272.0199890136719,276.3599853515625,2187800.0
2020-06-16,282.1199951171875,285.9599914550781,280.2200012207031,282.010009765625,1752900.0
2020-06-17,281.4599914550781,285.2799987792969,279.67999267578125,283.6000061035156,2070600.0
2020-06-18,260.29998779296875,270.19000244140625,258.95001220703125,261.0799865722656,6575000.0
2020-06-19,271.0,271.989990234375,259.79998779296875,261.75,7723100.0
2020-06-22,264.2900085449219,267.3599853515625,261.2300109863281,266.5,2195100.0
2020-06-23,268.19000244140625,273.010009765625,265.489990234375,266.3699951171875,1820100.0
2020-06-24,263.0400085449219,271.4200134277344,261.7900085449219,266.8999938964844,1448800.0
2020-06-25,262.6300048828125,263.4200134277344,258.75,262.4200134277344,1271400.0
2020-06-26,258.6600036621094,262.989990234375,257.6000061035156,262.760009765625,2356900.0
2020-06-29,260.3500061035156,263.67999267578125,258.3999938964844,260.8399963378906,899300.0
2020-06-30,267.54998779296875,268.4700012207031,260.3699951171875,260.95001220703125,1274000.0
2020-07-01,264.7699890136719,269.32000732421875,261.8699951171875,266.8900146484375,1093800.0
2020-07-02,265.1199951171875,267.9800109863281,264.1199951171875,265.489990234375,942900.0
2020-07-06,269.79998779296875,270.7099914550781,267.1300048828125,268.0400085449219,859400.0
2020-07-07,268.3500061035156,272.04998779296875,267.57000732421875,269.29998779296875,2069800.0
2020-07-08,280.19000244140625,294.989990234375,278.1700134277344,294.32000732421875,3257800.0
2020-07-09,278.70001220703125,282.989990234375,274.2799987792969,282.29998779296875,1115600.0
2020-07-10,278.8800048828125,279.489990234375,275.3500061035156,277.17999267578125,955300.0
2020-07-13,276.5199890136719,282.8599853515625,275.8999938964844,279.2799987792969,1209800.0
2020-07-14,281.2699890136719,281.760009765625,274.1400146484375,275.1499938964844,895700.0
2020-07-15,282.9599914550781,284.69000244140625,280.3900146484375,282.1300048828125,1136600.0
2020-07-16,279.5400085449219,282.32000732421875,276.80999755859375,282.2200012207031,944300.0
2020-07-17,281.8800048828125,283.4800109863281,279.2699890136719,280.6600036621094,903600.0
2020-07-20,283.3999938964844,284.2300109863281,281.1400146484375,281.1400146484375,739700.0
2020-07-21,280.19000244140625,285.0,280.0299987792969,285.0,888500.0
2020-07-22,280.80999755859375,286.4800109863281,279.1000061035156,285.3599853515625,1392100.0
2020-07-23,278.510009765625,282.260009765625,277.5299987792969,282.260009765625,948000.0
2020-07-24,272.3299865722656,277.32000732421875,270.6600036621094,277.260009765625,862300.0
2020-07-27,286.19000244140625,287.25,279.54998779296875,282.67999267578125,1968100.0
2020-07-28,280.3500061035156,287.0,280.1600036621094,286.2699890136719,1158900.0
2020-07-29,277.3599853515625,283.4200134277344,274.8900146484375,281.19000244140625,816600.0
2020-07-30,274.8599853515625,277.44000244140625,272.94000244140625,273.0199890136719,723200.0
2020-07-31,274.69000244140625,274.7099914550781,269.30999755859375,273.44000244140625,1289700.0
2020-08-03,278.1600036621094,279.9100036621094,274.70001220703125,274.70001220703125,976400.0
2020-08-04,276.0799865722656,278.6000061035156,275.25,278.0799865722656,1101000.0
2020-08-05,276.1700134277344,278.6300048828125,274.42999267578125,276.6499938964844,903100.0
2020-08-06,277.6600036621094,279.0,274.95001220703125,275.760009765625,756500.0
2020-08-07,305.7099914550781,312.0,299.2900085449219,311.1400146484375,4454600.0
2020-08-10,300.260009765625,308.5,298.4200134277344,308.0,1525000.0
2020-08-11,289.94000244140625,301.5,289.1700134277344,300.2699890136719,1443900.0
2020-08-12,293.2200012207031,296.2699890136719,290.69000244140625,290.69000244140625,1016400.0
2020-08-13,288.5400085449219,294.0899963378906,287.3299865722656,291.8699951171875,905300.0
2020-08-14,289.45001220703125,290.54998779296875,287.7900085449219,287.989990234375,619200.0
2020-08-17,289.1600036621094,294.94000244140625,288.32000732421875,289.8500061035156,1066300.0
2020-08-18,288.8800048828125,291.19000244140625,285.04998779296875,289.29998779296875,1029300.0
2020-08-19,279.9800109863281,286.95001220703125,279.4599914550781,284.79998779296875,1542400.0
2020-08-20,277.5199890136719,279.3399963378906,275.05999755859375,278.3900146484375,957200.0
2020-08-21,277.07000732421875,278.2200012207031,274.6400146484375,277.6499938964844,927300.0
2020-08-24,276.55999755859375,279.7200012207031,274.8900146484375,277.4800109863281,1006400.0
2020-08-25,279.0299987792969,281.1099853515625,275.6300048828125,276.2699890136719,1294700.0
2020-08-26,279.1700134277344,281.6000061035156,276.0,279.1400146484375,917800.0
2020-08-27,279.260009765625,282.3900146484375,278.3699951171875,280.1499938964844,1503200.0
2020-08-28,281.4599914550781,281.7699890136719,278.8900146484375,279.5199890136719,814200.0
2020-08-31,287.6400146484375,287.95001220703125,280.7799987792969,281.6499938964844,1639500.0
2020-09-01,279.75,287.6199951171875,277.30999755859375,287.4800109863281,1254300.0
2020-09-02,285.6000061035156,288.0299987792969,280.5400085449219,281.05999755859375,1040700.0
2020-09-03,276.1499938964844,287.3699951171875,274.0199890136719,286.2200012207031,1402600.0
2020-09-04,276.0,280.4800109863281,274.0799865722656,278.1199951171875,1240700.0
2020-09-08,268.8999938964844,275.1400146484375,268.0400085449219,274.20001220703125,1246500.0
2020-09-09,272.510009765625,274.7799987792969,268.54998779296875,270.1400146484375,960900.0
2020-09-10,266.510009765625,274.1700134277344,265.7900085449219,271.30999755859375,1095600.0
2020-09-11,269.9100036621094,271.0,266.69000244140625,267.92999267578125,846100.0
2020-09-14,278.2900085449219,279.3999938964844,271.2699890136719,271.2799987792969,1102400.0
2020-09-15,278.45001220703125,283.2900085449219,276.45001220703125,280.0400085449219,1105400.0
2020-09-16,276.3900146484375,285.0,274.260009765625,280.989990234375,1550700.0
2020-09-17,275.3699951171875,277.54998779296875,272.1600036621094,272.5,972600.0
2020-09-18,274.4800109863281,276.010009765625,269.8699951171875,275.6400146484375,3069200.0
2020-09-21,268.29998779296875,272.70001220703125,265.04998779296875,272.2300109863281,1733200.0
2020-09-22,272.760009765625,273.54998779296875,267.4200134277344,269.0,1050000.0
2020-09-23,272.20001220703125,278.3800048828125,271.2099914550781,273.1099853515625,982900.0
2020-09-24,270.0400085449219,272.0799865722656,267.5899963378906,271.0,761800.0
2020-09-25,273.2799987792969,274.260009765625,267.5,268.2900085449219,737500.0
2020-09-28,282.0400085449219,287.95001220703125,279.17999267578125,282.0,1782100.0
2020-09-29,282.3500061035156,285.45001220703125,280.2300109863281,280.8399963378906,864800.0
2020-09-30,283.67999267578125,284.8500061035156,280.7900085449219,283.8699951171875,1200000.0
2020-10-01,285.57000732421875,286.1700134277344,280.5899963378906,284.9599914550781,971600.0
2020-10-02,277.6400146484375,285.4700012207031,276.05999755859375,281.6499938964844,976000.0
2020-10-05,284.17999267578125,285.9200134277344,277.3599853515625,278.6700134277344,888000.0
2020-10-06,281.1499938964844,285.8999938964844,279.3900146484375,284.1700134277344,758100.0
2020-10-07,285.75,287.0799865722656,280.8999938964844,282.239990234375,646500.0
2020-10-08,286.9200134277344,288.44000244140625,285.3500061035156,287.3999938964844,504300.0
2020-10-09,286.5400085449219,289.0,285.1700134277344,287.1600036621094,946300.0
2020-10-12,291.4800109863281,293.3399963378906,285.7799987792969,289.2799987792969,1130100.0
2020-10-13,291.4599914550781,292.7699890136719,287.1300048828125,288.5299987792969,683000.0
2020-10-14,289.0199890136719,292.989990234375,286.0,292.989990234375,976400.0
2020-10-15,280.6300048828125,286.3800048828125,280.1000061035156,284.8500061035156,852900.0
2020-10-16,280.010009765625,284.489990234375,279.510009765625,282.42999267578125,843100.0
2020-10-19,268.7699890136719,280.04998779296875,268.2099914550781,279.2699890136719,1207900.0
2020-10-20,267.1199951171875,271.9800109863281,266.0899963378906,270.45001220703125,1155400.0
2020-10-21,268.9100036621094,271.0400085449219,260.29998779296875,264.989990234375,1848600.0
2020-10-22,266.79998779296875,269.19000244140625,262.5,268.75,1280300.0
2020-10-23,265.0,267.2300109863281,262.1700134277344,267.2300109863281,1016200.0
2020-10-26,256.760009765625,264.17999267578125,255.8300018310547,263.510009765625,1241000.0
2020-10-27,255.3000030517578,258.70001220703125,254.92999267578125,256.3299865722656,1105400.0
2020-10-28,244.25999450683594,253.2100067138672,244.17999267578125,251.02999877929688,1647700.0
2020-10-29,245.47999572753906,247.94000244140625,243.25,244.97000122070312,1223300.0
2020-10-30,252.07000732421875,252.2100067138672,243.72999572753906,247.25999450683594,1413500.0
2020-11-02,248.99000549316406,255.8000030517578,248.25999450683594,253.63999938964844,1469500.0
2020-11-03,247.00999450683594,251.8000030517578,243.57000732421875,250.52000427246094,1449800.0
2020-11-04,355.6300048828125,363.9200134277344,251.75,253.1999969482422,14591500.0
2020-11-05,328.8999938964844,348.0,321.5,348.0,5070300.0
2020-11-06,328.8999938964844,328.8999938964844,328.8999938964844,328.8999938964844,600.0
2020-11-09,236.25999450683594,239.5,223.25,230.82000732421875,9252600.0
2020-11-10,236.33999633789062,244.83999633789062,234.55999755859375,241.24000549316406,3224100.0
2020-11-11,244.02999877929688,249.44000244140625,238.0800018310547,239.8000030517578,2332100.0
2020-11-12,241.5500030517578,246.74000549316406,240.7100067138672,244.7100067138672,1586800.0
2020-11-13,248.58999633789062,249.1300048828125,241.88999938964844,243.64999389648438,1697600.0
2020-11-16,250.9600067138672,254.27000427246094,247.05999755859375,250.2899932861328,1607200.0
2020-11-17,248.80999755859375,254.41000366210938,247.91000366210938,251.17999267578125,1371600.0
2020-11-18,240.97999572753906,251.50999450683594,240.77000427246094,248.80999755859375,1829100.0
2020-11-19,244.00999450683594,245.5500030517578,240.5,241.4199981689453,1222000.0
2020-11-20,244.14999389648438,246.47999572753906,243.0,243.8699951171875,1334800.0
2020-11-23,243.3800048828125,245.72000122070312,241.1699981689453,245.0,1251200.0
2020-11-24,242.50999450683594,244.86000061035156,240.07000732421875,243.33999633789062,1605800.0
2020-11-25,241.75,244.47000122070312,239.72999572753906,243.10000610351562,1122400.0
2020-11-27,243.77999877929688,244.3300018310547,241.0,242.0,699200.0
2020-11-30,240.1699981689453,244.19000244140625,239.55999755859375,243.4600067138672,2193500.0
2020-12-01,243.16000366210938,244.3699951171875,240.50999450683594,241.22999572753906,1164200.0
2020-12-02,246.9199981689453,249.75,244.8000030517578,246.88999938964844,1317000.0
2020-12-03,244.08999633789062,249.2100067138672,243.1999969482422,248.3800048828125,897100.0
2020-12-04,245.8699951171875,248.9600067138672,244.10000610351562,244.86000061035156,961300.0
2020-12-07,243.67999267578125,248.0500030517578,243.1699981689453,246.3000030517578,1082000.0
2020-12-08,246.42999267578125,246.8800048828125,243.52999877929688,244.6300048828125,1228400.0
2020-12-09,244.75,249.4499969482422,242.83999633789062,248.0,1364600.0
2020-12-10,242.97999572753906,247.4499969482422,242.0,247.4499969482422,1276400.0
2020-12-11,241.42999267578125,245.99000549316406,240.35000610351562,242.63999938964844,1140300.0
2020-12-14,245.25,250.8800048828125,242.97999572753906,242.97999572753906,1561000.0
2020-12-15,248.72999572753906,249.77999877929688,244.0399932861328,246.49000549316406,1231500.0
2020-12-16,248.19000244140625,251.22999572753906,246.1999969482422,249.07000732421875,1154900.0
2020-12-17,250.24000549316406,251.61000061035156,245.6699981689453,247.16000366210938,1279000.0
2020-12-18,249.6199951171875,254.0,248.5,251.77999877929688,3455400.0
2020-12-21,248.32000732421875,249.0,242.58999633789062,246.75,1279800.0
2020-12-22,247.8699951171875,249.3800048828125,244.60000610351562,246.44000244140625,934600.0
2020-12-23,251.1999969482422,253.41000366210938,247.0,247.0,972300.0
2020-12-24,248.88999938964844,251.1999969482422,247.50999450683594,250.27000427246094,459500.0
2020-12-28,244.14999389648438,249.11000061035156,243.02999877929688,248.47999572753906,1234200.0
2020-12-29,243.4600067138672,246.24000549316406,242.5399932861328,245.36000061035156,1007000.0
2020-12-30,243.5800018310547,245.05999755859375,242.36000061035156,244.5,750000.0
2020-12-31,244.86000061035156,245.19000244140625,241.10000610351562,243.47000122070312,978100.0
2021-01-04,242.9499969482422,246.39999389648438,238.39999389648438,245.74000549316406,1563400.0
2021-01-05,246.38999938964844,247.25999450683594,240.33999633789062,243.8800048828125,1166300.0
2021-01-06,247.75,248.0399932861328,243.02000427246094,244.6999969482422,1279100.0
2021-01-07,250.44000244140625,251.44000244140625,247.05999755859375,247.4499969482422,1118600.0
2021-01-08,252.5399932861328,252.63999938964844,248.8000030517578,249.8800048828125,988700.0
2021-01-11,267.5199890136719,275.489990234375,253.30999755859375,255.86000061035156,2999200.0
2021-01-12,267.3900146484375,268.7799987792969,263.3299865722656,268.7799987792969,1097200.0
2021-01-13,266.6700134277344,269.7300109863281,265.0400085449219,269.6099853515625,943300.0
2021-01-14,280.2900085449219,280.489990234375,268.0,269.489990234375,1520400.0
2021-01-15,275.8399963378906,282.6000061035156,275.42999267578125,280.0,1765000.0
2021-01-19,273.8399963378906,282.42999267578125,272.57000732421875,276.75,1213900.0
2021-01-20,270.2799987792969,274.5400085449219,267.6700134277344,274.30999755859375,1293300.0
2021-01-21,270.1199951171875,270.67999267578125,267.7699890136719,270.25,806500.0
2021-01-22,269.44000244140625,272.7099914550781,268.4800109863281,270.3399963378906,691100.0
2021-01-25,275.5400085449219,277.0199890136719,271.0,271.7900085449219,806800.0
2021-01-26,271.6700134277344,275.75,268.2900085449219,274.5,777200.0
2021-01-27,265.1499938964844,268.6600036621094,262.989990234375,267.70001220703125,1116300.0
2021-01-28,267.8699951171875,270.8900146484375,264.7699890136719,265.1300048828125,979600.0
2021-01-29,282.6099853515625,296.3800048828125,281.510009765625,294.42999267578125,4789400.0
2021-02-01,278.4599914550781,284.75,274.7200012207031,283.20001220703125,1445700.0
2021-02-02,277.7200012207031,282.5,276.8299865722656,281.29998779296875,1194000.0
2021-02-03,263.25,278.54998779296875,262.0799865722656,269.989990234375,2521700.0
2021-02-04,267.3900146484375,270.3900146484375,260.9700012207031,262.1600036621094,1663200.0
2021-02-05,265.0899963378906,268.1400146484375,263.8900146484375,268.1400146484375,1061000.0
2021-02-08,268.92999267578125,270.1700134277344,265.0,266.55999755859375,1045900.0
2021-02-09,269.30999755859375,269.3900146484375,265.8999938964844,268.2300109863281,749600.0
2021-02-10,275.0,277.25,268.4599914550781,271.45001220703125,1353800.0
2021-02-11,278.80999755859375,282.75,276.69000244140625,278.510009765625,1214200.0
2021-02-12,278.0299987792969,280.2200012207031,274.8299865722656,278.1199951171875,1033900.0
2021-02-16,279.32000732421875,283.0,275.0,275.0,1303600.0
2021-02-17,276.6700134277344,280.05999755859375,273.70001220703125,276.07000732421875,960300.0
2021-02-18,275.8999938964844,277.9700012207031,272.0,274.8500061035156,933000.0
2021-02-19,278.3500061035156,281.45001220703125,275.8599853515625,278.5400085449219,1254000.0
2021-02-22,284.6300048828125,288.0799865722656,274.5299987792969,276.05999755859375,1397700.0
2021-02-23,279.0799865722656,284.8699951171875,275.6700134277344,281.989990234375,1306200.0
2021-02-24,282.739990234375,285.7099914550781,276.67999267578125,278.75,889300.0
2021-02-25,277.260009765625,284.3999938964844,274.7099914550781,284.260009765625,1023800.0
2021-02-26,272.8800048828125,278.9200134277344,269.30999755859375,278.2799987792969,1535100.0
2021-03-01,273.239990234375,275.6499938964844,271.3900146484375,274.4200134277344,1060100.0
2021-03-02,269.8500061035156,275.6400146484375,269.5,273.0,1258200.0
2021-03-03,266.6000061035156,269.2799987792969,263.79998779296875,267.79998779296875,1037100.0
2021-03-04,263.57000732421875,270.29998779296875,262.4800109863281,266.57000732421875,1291500.0
2021-03-05,270.7099914550781,273.3299865722656,262.45001220703125,265.8299865722656,1062500.0
2021-03-08,270.010009765625,278.8699951171875,267.489990234375,270.70001220703125,1163800.0
2021-03-09,266.489990234375,278.239990234375,266.3900146484375,272.5899963378906,1769100.0
2021-03-10,262.6099853515625,269.5199890136719,262.6000061035156,269.5199890136719,1736400.0
2021-03-11,267.44000244140625,268.0,260.54998779296875,263.05999755859375,1596300.0
2021-03-12,266.1300048828125,267.489990234375,261.7200012207031,266.6600036621094,1034300.0
2021-03-15,260.1300048828125,271.42999267578125,250.4199981689453,268.0199890136719,2829400.0
2021-03-16,259.9200134277344,265.989990234375,258.07000732421875,261.80999755859375,1421600.0
2021-03-17,264.1499938964844,267.2900085449219,257.2200012207031,258.5,1092900.0
2021-03-18,262.2699890136719,267.0299987792969,261.5199890136719,262.010009765625,885100.0
2021-03-19,267.07000732421875,269.3500061035156,261.1199951171875,261.42999267578125,2117900.0
2021-03-22,272.3399963378906,273.8599853515625,266.0,267.3399963378906,1169000.0
2021-03-23,267.2099914550781,273.1000061035156,266.0,272.7300109863281,888100.0
2021-03-24,265.69000244140625,270.75,265.6600036621094,267.0400085449219,951800.0
2021-03-25,273.9700012207031,280.0,264.3599853515625,267.4700012207031,1685100.0
2021-03-26,276.6300048828125,277.1099853515625,271.0299987792969,272.2099914550781,665300.0
2021-03-29,276.0799865722656,278.6000061035156,273.1400146484375,275.75,794700.0
2021-03-30,276.010009765625,279.45001220703125,273.07000732421875,273.7900085449219,882100.0
2021-03-31,279.75,280.8299865722656,274.3900146484375,276.32000732421875,1135800.0
2021-04-01,278.7099914550781,281.8800048828125,278.0,280.0,996300.0
2021-04-05,277.8800048828125,279.9200134277344,276.6300048828125,279.239990234375,744900.0
2021-04-06,271.760009765625,276.5,271.29998779296875,276.1700134277344,1006500.0
2021-04-07,268.0199890136719,272.0,267.17999267578125,272.0,851400.0
2021-04-08,265.7300109863281,272.20001220703125,265.3699951171875,272.20001220703125,800900.0
2021-04-09,268.1700134277344,268.5899963378906,263.5,265.7300109863281,874100.0
2021-04-12,262.79998779296875,268.2699890136719,262.54998779296875,267.30999755859375,753600.0
2021-04-13,266.19000244140625,266.9700012207031,262.4200134277344,264.9100036621094,823300.0
2021-04-14,265.7900085449219,270.3800048828125,264.6300048828125,267.44000244140625,697400.0
2021-04-15,270.44000244140625,272.0,265.7099914550781,265.7099914550781,986300.0
2021-04-16,270.30999755859375,273.8299865722656,269.7900085449219,270.6099853515625,1014800.0
2021-04-19,269.04998779296875,270.7699890136719,265.44000244140625,269.54998779296875,884700.0
2021-04-20,273.20001220703125,274.80999755859375,268.2099914550781,269.010009765625,841100.0
2021-04-21,269.8500061035156,273.3900146484375,266.5,272.6300048828125,1053000.0
2021-04-22,259.0,264.5199890136719,257.0299987792969,260.0,2411300.0
2021-04-23,262.6300048828125,263.94000244140625,258.2900085449219,260.3299865722656,911400.0
2021-04-26,269.4599914550781,270.489990234375,261.2200012207031,264.45001220703125,1115700.0
2021-04-27,267.3900146484375,270.67999267578125,265.8800048828125,269.07000732421875,749800.0
2021-04-28,267.6000061035156,270.8599853515625,265.80999755859375,268.25,691800.0
2021-04-29,265.3299865722656,269.1199951171875,264.3999938964844,268.4200134277344,530400.0
2021-04-30,267.3299865722656,269.7099914550781,264.0199890136719,264.3800048828125,894500.0
2021-05-03,275.30999755859375,275.54998779296875,267.7300109863281,267.8699951171875,981800.0
2021-05-04,271.0199890136719,273.70001220703125,269.94000244140625,273.70001220703125,954800.0
2021-05-05,271.57000732421875,273.32000732421875,269.4700012207031,271.0,787600.0
2021-05-06,272.1099853515625,273.0299987792969,268.5,268.6700134277344,929600.0
2021-05-07,274.0400085449219,279.20001220703125,270.6600036621094,270.6600036621094,936100.0
2021-05-10,275.6099853515625,278.7300109863281,273.69000244140625,274.8599853515625,895000.0
2021-05-11,278.3900146484375,281.5299987792969,273.5,274.260009765625,950900.0
2021-05-12,274.0199890136719,280.69000244140625,273.07000732421875,277.1700134277344,929700.0
2021-05-13,281.7099914550781,283.1600036621094,274.260009765625,274.260009765625,1039500.0
2021-05-14,280.2099914550781,282.0799865722656,276.0299987792969,281.4700012207031,991000.0
2021-05-17,280.3999938964844,284.57000732421875,279.29998779296875,281.1700134277344,944400.0
2021-05-18,281.010009765625,283.5,278.82000732421875,282.489990234375,725900.0
2021-05-19,281.75,281.8999938964844,276.07000732421875,278.3699951171875,723100.0
2021-05-20,286.57000732421875,290.3599853515625,280.010009765625,281.0,1094300.0
2021-05-21,283.19000244140625,289.9100036621094,282.7799987792969,288.239990234375,940200.0
2021-05-24,278.8599853515625,287.2699890136719,277.9599914550781,285.6000061035156,838200.0
2021-05-25,273.45001220703125,280.2699890136719,272.9599914550781,279.9599914550781,946700.0
2021-05-26,267.8399963378906,274.3500061035156,266.2300109863281,273.29998779296875,1777500.0
2021-05-27,267.3699951171875,269.1000061035156,266.0,269.1000061035156,1792800.0
2021-05-28,267.4800109863281,271.989990234375,266.0,269.0,957000.0
2021-06-01,267.1499938964844,272.3500061035156,264.1199951171875,272.3500061035156,1340800.0
2021-06-02,269.3500061035156,271.8599853515625,267.7799987792969,269.2699890136719,1187500.0
2021-06-03,272.54998779296875,272.8699951171875,266.42999267578125,271.489990234375,1311600.0
2021-06-04,286.1400146484375,291.7099914550781,273.3699951171875,274.1700134277344,2956200.0
2021-06-07,395.8500061035156,468.54998779296875,286.0,295.3500061035156,17954100.0
2021-06-08,395.3699951171875,399.07000732421875,373.0,389.1000061035156,12209300.0
2021-06-09,406.94000244140625,414.79998779296875,390.8399963378906,395.0,6196900.0
2021-06-10,414.7099914550781,426.82000732421875,404.25,406.94000244140625,4753800.0
2021-06-11,396.6400146484375,427.5,395.3299865722656,423.3299865722656,4221600.0
2021-06-14,406.1400146484375,409.8800048828125,395.1400146484375,396.239990234375,2102600.0
2021-06-15,396.0799865722656,410.4100036621094,393.9100036621094,403.5,1905100.0
2021-06-16,391.30999755859375,403.010009765625,388.5199890136719,394.29998779296875,1572800.0
2021-06-17,383.5199890136719,396.8900146484375,380.1700134277344,391.30999755859375,1832800.0
2021-06-18,388.44000244140625,391.0,381.6499938964844,387.19000244140625,2873600.0
2021-06-21,380.9100036621094,390.989990234375,379.1099853515625,388.8599853515625,1897900.0
2021-06-22,374.3999938964844,381.0,369.489990234375,379.95001220703125,1770000.0
2021-06-23,371.8999938964844,376.010009765625,364.29998779296875,376.010009765625,1778500.0
2021-06-24,349.1600036621094,358.3699951171875,346.3500061035156,349.9599914550781,4647600.0
2021-06-25,347.92999267578125,353.57000732421875,345.1300048828125,348.6700134277344,2251600.0
2021-06-28,340.2699890136719,343.4599914550781,333.2799987792969,343.0,1942700.0
2021-06-29,345.7200012207031,346.7099914550781,336.7200012207031,338.8699951171875,1427500.0
2021-06-30,346.2699890136719,349.5,342.75,345.0,1067000.0
2021-07-01,348.9200134277344,350.3800048828125,345.4599914550781,346.0,998000.0
2021-07-02,348.7200012207031,350.07000732421875,343.8500061035156,349.5400085449219,811800.0
2021-07-06,344.8900146484375,347.7099914550781,340.2699890136719,347.6000061035156,1041300.0
2021-07-07,355.3299865722656,355.82000732421875,344.3900146484375,344.95001220703125,1377600.0
2021-07-08,369.04998779296875,370.05999755859375,350.07000732421875,350.07000732421875,2344900.0
2021-07-09,358.1600036621094,372.1199951171875,351.010009765625,371.8599853515625,2720100.0
2021-07-12,349.0400085449219,357.989990234375,348.6000061035156,357.0299987792969,1188600.0
2021-07-13,351.9200134277344,357.239990234375,347.5,349.0899963378906,974200.0
2021-07-14,352.05999755859375,358.7699890136719,349.67999267578125,351.3299865722656,1237100.0
2021-07-15,328.1600036621094,343.0400085449219,323.7099914550781,341.8500061035156,3031700.0
2021-07-16,324.6199951171875,331.1099853515625,323.0,323.9700012207031,1534800.0
2021-07-19,324.1600036621094,326.9700012207031,320.1099853515625,323.0799865722656,1036300.0
2021-07-20,322.489990234375,327.5199890136719,317.260009765625,324.70001220703125,1384600.0
2021-07-21,322.9599914550781,324.5199890136719,318.2900085449219,321.4100036621094,1126300.0
2021-07-22,326.3599853515625,330.6400146484375,319.2300109863281,320.0400085449219,1485600.0
2021-07-23,325.3999938964844,328.1499938964844,319.8500061035156,322.1000061035156,1015900.0
2021-07-26,331.92999267578125,335.0,322.510009765625,324.4100036621094,1269500.0
2021-07-27,333.9599914550781,334.5,326.5,332.07000732421875,929300.0
2021-07-28,334.17999267578125,336.95001220703125,329.82000732421875,333.75,713600.0
2021-07-29,329.1700134277344,336.9200134277344,329.0,334.989990234375,660200.0
2021-07-30,326.7300109863281,331.45001220703125,325.3999938964844,326.3699951171875,942800.0
2021-08-02,331.70001220703125,336.0799865722656,326.260009765625,327.0400085449219,962600.0
2021-08-03,338.0,338.3599853515625,325.0899963378906,331.80999755859375,1326700.0
2021-08-04,338.1000061035156,342.8599853515625,335.0299987792969,336.9200134277344,1216600.0
2021-08-05,336.5899963378906,340.5,334.4200134277344,336.8299865722656,714900.0
2021-08-06,340.0,342.1600036621094,333.0,335.75,822200.0
2021-08-09,340.20001220703125,347.3399963378906,338.0,339.989990234375,1046800.0
2021-08-10,337.2200012207031,340.739990234375,334.67999267578125,339.0899963378906,801200.0
2021-08-11,339.04998779296875,342.0,336.3900146484375,337.3900146484375,784100.0
2021-08-12,340.67999267578125,341.0,334.6099853515625,335.8699951171875,806400.0
2021-08-13,342.25,345.0799865722656,339.0199890136719,340.3399963378906,744500.0
2021-08-16,343.5,344.0,337.20001220703125,341.9200134277344,836700.0
2021-08-17,349.7900085449219,350.07000732421875,340.760009765625,340.8999938964844,1139400.0
2021-08-18,341.8699951171875,351.8599853515625,341.30999755859375,349.42999267578125,668600.0
2021-08-19,338.6199951171875,347.7900085449219,337.67999267578125,341.8800048828125,954600.0
2021-08-20,341.739990234375,345.739990234375,337.0799865722656,339.7200012207031,794100.0
2021-08-23,346.42999267578125,349.6300048828125,341.1600036621094,342.3299865722656,810000.0
2021-08-24,349.3999938964844,350.45001220703125,345.8900146484375,346.75,628900.0
2021-08-25,342.75,347.69000244140625,341.5,347.239990234375,791000.0
2021-08-26,342.239990234375,347.1300048828125,342.0199890136719,343.2799987792969,717200.0
2021-08-27,343.19000244140625,347.739990234375,338.5199890136719,341.80999755859375,614800.0
2021-08-30,344.4200134277344,345.7799987792969,340.75,342.9200134277344,555100.0
2021-08-31,338.9100036621094,345.6099853515625,337.8999938964844,344.6199951171875,984400.0
2021-09-01,338.239990234375,341.2900085449219,336.44000244140625,340.7799987792969,791500.0
2021-09-02,335.57000732421875,338.69000244140625,327.79998779296875,338.6700134277344,1221600.0
2021-09-03,333.6000061035156,337.79998779296875,333.05999755859375,336.79998779296875,549200.0
2021-09-07,327.239990234375,332.8699951171875,325.2200012207031,331.30999755859375,967300.0
2021-09-08,321.54998779296875,330.2200012207031,318.07000732421875,330.2200012207031,1142400.0
2021-09-09,300.1499938964844,322.489990234375,295.2200012207031,322.0,3549600.0
2021-09-10,299.80999755859375,302.4700012207031,295.25,299.9700012207031,1380200.0
2021-09-13,301.94000244140625,306.4599914550781,300.0,301.8699951171875,797500.0
2021-09-14,295.95001220703125,301.9800109863281,294.3399963378906,301.67999267578125,1039000.0
2021-09-15,299.2099914550781,302.4200134277344,296.3599853515625,298.989990234375,1125800.0
2021-09-16,299.69000244140625,302.92999267578125,296.7699890136719,300.7900085449219,752200.0
2021-09-17,300.19000244140625,300.8500061035156,296.55999755859375,300.8500061035156,1680000.0
2021-09-20,298.489990234375,301.5799865722656,296.30999755859375,297.94000244140625,932000.0
2021-09-21,295.5400085449219,304.2099914550781,292.7300109863281,300.9700012207031,738000.0
2021-09-22,289.32000732421875,292.1700134277344,285.3999938964844,289.44000244140625,1420100.0
2021-09-23,293.20001220703125,299.8299865722656,292.1000061035156,293.69000244140625,919300.0
2021-09-24,291.7099914550781,293.4700012207031,289.0,289.8599853515625,817500.0
2021-09-27,286.6199951171875,291.0,286.1600036621094,290.54998779296875,704300.0
2021-09-28,284.7099914550781,291.5400085449219,284.25,290.82000732421875,785100.0
2021-09-29,285.55999755859375,289.3299865722656,284.6400146484375,285.760009765625,700700.0
2021-09-30,282.989990234375,287.79998779296875,282.6400146484375,286.2300109863281,793900.0
2021-10-01,283.94000244140625,285.4100036621094,279.239990234375,281.3500061035156,925800.0
2021-10-04,278.32000732421875,284.55999755859375,277.4100036621094,281.44000244140625,924900.0
2021-10-05,280.44000244140625,282.260009765625,278.3399963378906,278.3399963378906,1010500.0
2021-10-06,283.54998779296875,285.57000732421875,279.1199951171875,280.1199951171875,978600.0
2021-10-07,287.7699890136719,290.760009765625,284.5799865722656,285.5199890136719,879900.0
2021-10-08,285.8299865722656,288.989990234375,284.0,287.44000244140625,629600.0
2021-10-11,285.5899963378906,288.7699890136719,283.45001220703125,284.6499938964844,620600.0
2021-10-12,284.7900085449219,288.5899963378906,283.7900085449219,285.4800109863281,616200.0
2021-10-13,283.6499938964844,285.29998779296875,280.5,284.8999938964844,521400.0
2021-10-14,285.260009765625,287.92999267578125,282.6499938964844,286.0,705300.0
2021-10-15,281.19000244140625,286.0,278.57000732421875,285.3399963378906,1299600.0
2021-10-18,269.7300109863281,279.5,269.19000244140625,279.4200134277344,1496100.0
2021-10-19,268.1300048828125,271.6600036621094,266.29998779296875,270.0,1801700.0
2021-10-20,266.57000732421875,277.8699951171875,264.7799987792969,270.1099853515625,2153000.0
2021-10-21,270.2099914550781,271.94000244140625,266.2900085449219,266.29998779296875,1374200.0
2021-10-22,264.79998779296875,270.3699951171875,264.3500061035156,269.3800048828125,873200.0
2021-10-25,269.94000244140625,271.510009765625,265.0,266.0,1092900.0
2021-10-26,271.1199951171875,273.6400146484375,267.0199890136719,269.8800048828125,1453800.0
2021-10-27,259.95001220703125,270.6000061035156,259.6300048828125,270.1700134277344,1276200.0
2021-10-28,264.8699951171875,266.5,260.45001220703125,260.45001220703125,1273500.0
2021-10-29,266.67999267578125,268.32000732421875,262.0199890136719,264.4100036621094,947600.0
2021-11-01,272.1000061035156,274.75,265.5,266.1499938964844,1222600.0
2021-11-02,272.510009765625,274.5,264.5799865722656,272.2699890136719,1839100.0
2021-11-03,279.5899963378906,279.80999755859375,269.9800109863281,271.5299987792969,1041500.0
2021-11-04,280.4100036621094,280.6199951171875,275.32000732421875,279.5899963378906,949100.0
2021-11-05,278.67999267578125,284.5899963378906,276.4200134277344,279.30999755859375,833800.0
2021-11-08,272.70001220703125,279.7099914550781,268.2699890136719,279.510009765625,1151900.0
2021-11-09,270.0299987792969,274.69000244140625,267.0,272.0,894700.0
2021-11-10,266.92999267578125,273.9200134277344,266.04998779296875,270.0299987792969,708800.0
2021-11-11,266.57000732421875,267.6099853515625,264.0,266.6199951171875,637700.0
2021-11-12,270.42999267578125,272.54998779296875,267.5199890136719,270.6700134277344,845000.0
2021-11-15,271.82000732421875,276.5,270.70001220703125,273.82000732421875,756300.0
2021-11-16,261.54998779296875,268.7200012207031,260.8599853515625,268.2699890136719,1159500.0
2021-11-17,258.3800048828125,261.4100036621094,252.02000427246094,254.55999755859375,1497000.0
2021-11-18,256.7900085449219,260.7300109863281,253.17999267578125,259.9800109863281,975800.0
2021-11-19,257.19000244140625,260.1600036621094,254.57000732421875,257.7099914550781,898800.0
2021-11-22,252.2100067138672,258.8900146484375,250.6699981689453,257.9700012207031,1290300.0
2021-11-23,254.14999389648438,254.4499969482422,249.52000427246094,252.07000732421875,799100.0
2021-11-24,250.1300048828125,253.17999267578125,247.66000366210938,253.17999267578125,1579800.0
2021-11-26,242.89999389648438,250.77999877929688,242.02000427246094,250.77999877929688,1300400.0
2021-11-29,236.11000061035156,245.5,235.17999267578125,245.36000061035156,2229100.0
2021-11-30,235.74000549316406,239.77000427246094,228.67999267578125,236.5,3294300.0
2021-12-01,229.5,239.5800018310547,228.8800048828125,236.97999572753906,1672700.0
2021-12-02,228.52000427246094,229.47000122070312,224.4600067138672,228.5500030517578,1276200.0
2021-12-03,223.9199981689453,229.0399932861328,221.72000122070312,227.69000244140625,1427700.0
2021-12-06,224.11000061035156,226.22000122070312,222.14999389648438,223.1999969482422,1101800.0
2021-12-07,226.8300018310547,228.8000030517578,223.64999389648438,225.1699981689453,941300.0
2021-12-08,234.72000122070312,235.22000122070312,225.89999389648438,227.17999267578125,1419100.0
2021-12-09,232.42999267578125,236.88999938964844,230.80999755859375,232.86000061035156,1365200.0
2021-12-10,232.6199951171875,233.69000244140625,229.52000427246094,232.8000030517578,998800.0
2021-12-13,234.5,235.8000030517578,230.17999267578125,231.67999267578125,1236600.0
2021-12-14,230.75999450683594,236.6300048828125,230.1699981689453,233.92999267578125,1232500.0
2021-12-15,235.8800048828125,236.3699951171875,228.9499969482422,230.1999969482422,1262400.0
2021-12-16,235.52000427246094,243.42999267578125,234.86000061035156,237.2899932861328,1252200.0
2021-12-17,237.42999267578125,239.89999389648438,232.5800018310547,233.0,2262900.0
2021-12-20,236.9600067138672,240.0,234.25,239.75,1127700.0
2021-12-21,234.64999389648438,237.60000610351562,230.0500030517578,235.0500030517578,1030200.0
2021-12-22,234.47999572753906,236.47999572753906,231.2899932861328,236.25999450683594,783300.0
2021-12-23,235.41000366210938,236.2100067138672,232.0399932861328,232.9499969482422,1003300.0
2021-12-27,234.19000244140625,236.6999969482422,232.36000061035156,235.22999572753906,1744600.0
2021-12-28,235.99000549316406,236.9600067138672,233.02000427246094,233.33999633789062,775000.0
2021-12-29,258.30999755859375,265.5400085449219,234.1300048828125,235.0,6869700.0
2021-12-30,240.0,247.0,237.0500030517578,245.19000244140625,4423100.0
2021-12-31,239.9199981689453,243.7100067138672,239.5,239.75999450683594,1532700.0
2022-01-03,244.13999938964844,247.50999450683594,238.07000732421875,240.14999389648438,1642200.0
2022-01-04,241.72999572753906,245.4499969482422,239.0,245.1300048828125,1283400.0
2022-01-05,239.27000427246094,249.0,239.17999267578125,241.72999572753906,1167400.0
2022-01-06,237.3000030517578,242.4499969482422,236.85000610351562,240.3000030517578,1036900.0
2022-01-07,232.60000610351562,236.89999389648438,231.6199951171875,235.5500030517578,1394900.0
2022-01-10,235.30999755859375,235.5500030517578,230.5399932861328,232.75,1754000.0
2022-01-11,241.52000427246094,243.7100067138672,235.0,235.39999389648438,1557700.0
2022-01-12,225.33999633789062,227.58999633789062,217.10000610351562,223.10000610351562,7511100.0
2022-01-13,236.6699981689453,239.63999938964844,225.3000030517578,225.3000030517578,3781400.0
2022-01-14,239.3000030517578,239.47000122070312,233.8000030517578,235.0800018310547,1768000.0
2022-01-18,233.80999755859375,238.89999389648438,231.3699951171875,238.89999389648438,1631500.0
2022-01-19,230.80999755859375,235.50999450683594,230.64999389648438,235.50999450683594,1258500.0
2022-01-20,225.91000366210938,233.1199951171875,225.6199951171875,231.27999877929688,1471400.0
2022-01-21,220.52000427246094,226.3699951171875,220.2899932861328,225.3699951171875,2205600.0
2022-01-24,224.69000244140625,224.8699951171875,214.8800048828125,220.22000122070312,1995700.0
2022-01-25,222.30999755859375,224.91000366210938,218.3699951171875,221.16000366210938,1507200.0
2022-01-26,219.60000610351562,226.8800048828125,218.22999572753906,223.13999938964844,1684500.0
2022-01-27,218.94000244140625,223.74000549316406,218.1999969482422,221.25999450683594,1098000.0
2022-01-28,225.2100067138672,225.22999572753906,217.9199981689453,218.16000366210938,1325600.0
2022-01-31,226.0,228.00999450683594,221.8800048828125,223.02999877929688,2518500.0
2022-02-01,229.3699951171875,231.22000122070312,226.9499969482422,227.1699981689453,1049600.0
2022-02-02,224.9600067138672,228.77000427246094,222.27000427246094,228.6699981689453,1083300.0
2022-02-03,220.1699981689453,223.13999938964844,212.55999755859375,215.0,2005000.0
2022-02-04,221.52999877929688,223.10000610351562,215.27000427246094,215.3000030517578,1265800.0
2022-02-07,221.3000030517578,223.42999267578125,219.38999938964844,220.74000549316406,832600.0
2022-02-08,222.38999938964844,223.3800048828125,216.89999389648438,220.3699951171875,991300.0
2022-02-09,226.80999755859375,228.52999877929688,222.2100067138672,224.3300018310547,989700.0
2022-02-10,220.0399932861328,226.97000122070312,219.02999877929688,224.47000122070312,1316000.0
2022-02-11,214.58999633789062,221.5800018310547,214.11000061035156,219.24000549316406,1118600.0
2022-02-14,214.1199951171875,215.3699951171875,211.2899932861328,214.8699951171875,872900.0
2022-02-15,217.3699951171875,217.8699951171875,214.00999450683594,214.00999450683594,741500.0
2022-02-16,214.5500030517578,216.72999572753906,213.38999938964844,216.72999572753906,763800.0
2022-02-17,210.60000610351562,214.13999938964844,209.07000732421875,212.60000610351562,1083600.0
2022-02-18,209.7899932861328,211.5,207.61000061035156,209.27999877929688,1053400.0
2022-02-22,209.80999755859375,212.25999450683594,208.30999755859375,208.30999755859375,1254000.0
2022-02-23,209.0800018310547,211.5500030517578,208.94000244140625,210.07000732421875,964600.0
2022-02-24,203.1199951171875,207.0500030517578,200.36000061035156,204.86000061035156,1883300.0
2022-02-25,207.3800048828125,209.92999267578125,203.8800048828125,204.49000549316406,1035200.0
2022-02-28,211.00999450683594,211.1699981689453,202.5800018310547,204.39999389648438,1395300.0
2022-03-01,210.33999633789062,213.8000030517578,209.41000366210938,210.5800018310547,804400.0
2022-03-02,207.7899932861328,211.05999755859375,206.42999267578125,210.33999633789062,1108400.0
2022-03-03,211.22999572753906,213.7100067138672,209.19000244140625,213.02999877929688,942100.0
2022-03-04,209.4499969482422,211.36000061035156,208.94000244140625,208.94000244140625,708800.0
2022-03-07,205.77999877929688,218.22000122070312,205.00999450683594,208.22999572753906,1309700.0
2022-03-08,202.00999450683594,209.8300018310547,201.00999450683594,201.3000030517578,1407100.0
2022-03-09,202.27000427246094,209.6999969482422,201.49000549316406,206.13999938964844,1236900.0
2022-03-10,198.63999938964844,203.36000061035156,194.94000244140625,201.0,1166200.0
2022-03-11,197.6699981689453,201.66000366210938,197.25,201.1300048828125,787900.0
2022-03-14,193.77000427246094,201.52000427246094,192.6699981689453,198.58999633789062,1475800.0
2022-03-15,197.36000061035156,197.4199981689453,193.08999633789062,193.2100067138672,1306300.0
2022-03-16,203.8000030517578,204.25,198.05999755859375,201.22999572753906,1075000.0
2022-03-17,205.32000732421875,206.60000610351562,202.00999450683594,203.0399932861328,1057100.0
2022-03-18,208.57000732421875,208.8800048828125,203.07000732421875,204.38999938964844,2102800.0
2022-03-21,206.80999755859375,209.02999877929688,203.99000549316406,207.6999969482422,1284400.0
2022-03-22,210.9199981689453,212.11000061035156,206.0,206.66000366210938,849600.0
2022-03-23,209.6199951171875,213.11000061035156,209.3800048828125,210.9199981689453,955300.0
2022-03-24,213.00999450683594,213.72000122070312,210.00999450683594,210.50999450683594,736200.0
2022-03-25,210.97000122070312,214.1199951171875,209.41000366210938,213.32000732421875,685900.0
2022-03-28,211.67999267578125,212.25999450683594,208.22999572753906,210.0800018310547,807500.0
2022-03-29,214.9499969482422,215.92999267578125,212.66000366210938,212.9600067138672,699600.0
2022-03-30,211.02999877929688,216.36000061035156,210.32000732421875,214.9499969482422,585400.0
2022-03-31,210.60000610351562,213.24000549316406,210.10000610351562,212.1300048828125,951400.0
2022-04-01,210.64999389648438,212.97000122070312,208.49000549316406,212.49000549316406,675800.0
2022-04-04,211.63999938964844,213.5,211.07000732421875,212.05999755859375,800500.0
2022-04-05,207.61000061035156,214.13999938964844,207.35000610351562,210.3800048828125,1404900.0
2022-04-06,209.7100067138672,210.35000610351562,205.52000427246094,206.8699951171875,1014200.0
2022-04-07,211.63999938964844,212.9600067138672,208.3699951171875,210.22000122070312,779100.0
2022-04-08,214.75,218.02000427246094,210.36000061035156,211.17999267578125,1410700.0
2022-04-11,210.6199951171875,216.0,210.5500030517578,213.1199951171875,869000.0
2022-04-12,208.05999755859375,212.91000366210938,206.6199951171875,211.00999450683594,976100.0
2022-04-13,213.97999572753906,214.39999389648438,208.07000732421875,208.55999755859375,671600.0
2022-04-14,212.5500030517578,216.0,212.1999969482422,214.39999389648438,917900.0
2022-04-18,212.5399932861328,217.66000366210938,211.47000122070312,216.22000122070312,1033400.0
2022-04-19,223.02000427246094,224.32000732421875,212.5500030517578,212.97999572753906,1448600.0
2022-04-20,220.42999267578125,225.5,220.27000427246094,224.27000427246094,1028600.0
2022-04-21,218.39999389648438,224.77999877929688,218.3000030517578,222.3699951171875,932200.0
2022-04-22,209.99000549316406,220.47999572753906,209.7100067138672,217.47999572753906,1342900.0
2022-04-25,214.5399932861328,215.5800018310547,208.4199981689453,209.82000732421875,1040500.0
2022-04-26,206.99000549316406,214.50999450683594,206.52000427246094,213.0,1110300.0
2022-04-27,206.94000244140625,209.92999267578125,206.24000549316406,207.6199951171875,728800.0
2022-04-28,210.41000366210938,211.2899932861328,204.86000061035156,207.7899932861328,876700.0
2022-04-29,207.44000244140625,214.6199951171875,206.97000122070312,210.6699981689453,1049400.0
2022-05-02,207.32000732421875,209.1199951171875,202.52000427246094,206.3000030517578,1526200.0
2022-05-03,205.6999969482422,214.77999877929688,205.0,209.1199951171875,1545700.0
2022-05-04,210.10000610351562,211.6199951171875,203.41000366210938,208.47000122070312,1093300.0
2022-05-05,201.17999267578125,209.38999938964844,199.58999633789062,207.6300048828125,1384800.0
2022-05-06,193.61000061035156,199.25999450683594,190.64999389648438,198.94000244140625,1888700.0
2022-05-09,187.5399932861328,193.91000366210938,187.16000366210938,191.0500030517578,1589700.0
2022-05-10,195.0,197.50999450683594,190.9199981689453,191.1999969482422,1603400.0
2022-05-11,191.07000732421875,198.13999938964844,190.50999450683594,192.2899932861328,1483500.0
2022-05-12,194.32000732421875,194.97999572753906,188.50999450683594,190.55999755859375,1313900.0
2022-05-13,199.11000061035156,200.27000427246094,196.24000549316406,196.92999267578125,1230400.0
2022-05-16,198.3800048828125,200.9199981689453,196.47000122070312,197.88999938964844,831500.0
2022-05-17,202.89999389648438,203.05999755859375,197.47999572753906,200.1300048828125,781900.0
2022-05-18,195.7100067138672,201.77000427246094,195.0,201.0500030517578,1197100.0
2022-05-19,193.08999633789062,195.5500030517578,191.4600067138672,195.32000732421875,1171100.0
2022-05-20,199.64999389648438,199.77999877929688,194.5,195.3300018310547,972600.0
2022-05-23,199.39999389648438,204.0,198.69000244140625,201.08999633789062,931900.0
2022-05-24,202.5399932861328,202.72999572753906,196.52000427246094,198.6699981689453,914100.0
2022-05-25,202.36000061035156,203.32000732421875,198.10000610351562,202.5399932861328,932500.0
2022-05-26,204.22000122070312,205.72999572753906,202.33999633789062,202.97999572753906,532000.0
2022-05-27,206.1999969482422,207.36000061035156,203.1300048828125,205.25999450683594,1013300.0
2022-05-31,200.0,204.9600067138672,199.14999389648438,204.9600067138672,1767400.0
2022-06-01,200.0,202.22000122070312,198.47000122070312,202.0,1055300.0
2022-06-02,198.50999450683594,200.22999572753906,193.86000061035156,199.3300018310547,1094300.0
2022-06-03,200.6199951171875,204.63999938964844,197.85000610351562,198.10000610351562,867300.0
2022-06-06,197.11000061035156,203.5399932861328,195.7100067138672,203.52000427246094,803900.0
2022-06-07,201.0800018310547,201.47000122070312,195.47999572753906,195.75999450683594,791000.0
2022-06-08,206.72999572753906,208.49000549316406,200.0,201.0800018310547,1559000.0
2022-06-09,202.22000122070312,206.52999877929688,202.17999267578125,205.97999572753906,894100.0
2022-06-10,197.5,200.25999450683594,195.9499969482422,199.38999938964844,999700.0
2022-06-13,192.16000366210938,195.4600067138672,191.75,194.1699981689453,1052800.0
2022-06-14,194.17999267578125,194.39999389648438,189.6699981689453,191.97000122070312,817900.0
2022-06-15,197.25999450683594,199.25,193.38999938964844,196.1699981689453,760200.0
2022-06-16,191.52999877929688,193.88999938964844,188.5399932861328,193.32000732421875,1024900.0
2022-06-17,201.74000549316406,204.25999450683594,192.11000061035156,192.11000061035156,1884700.0
2022-06-21,206.88999938964844,207.5399932861328,201.97000122070312,204.22000122070312,1319200.0
2022-06-22,207.0,209.6199951171875,204.61000061035156,205.30999755859375,988100.0
2022-06-23,211.3800048828125,211.91000366210938,207.6999969482422,207.72999572753906,864000.0
2022-06-24,211.92999267578125,212.7100067138672,207.19000244140625,211.3800048828125,2947000.0
2022-06-27,213.57000732421875,213.67999267578125,208.1300048828125,210.32000732421875,972600.0
2022-06-28,202.50999450683594,213.8800048828125,202.3300018310547,213.75,1656700.0
2022-06-29,205.22999572753906,205.9199981689453,199.8699951171875,202.07000732421875,1260100.0
2022-06-30,203.94000244140625,207.08999633789062,200.39999389648438,203.5800018310547,1186200.0
2022-07-01,210.6300048828125,210.75,203.9199981689453,205.3699951171875,800700.0
2022-07-05,212.5800018310547,212.72999572753906,206.77999877929688,208.97999572753906,897900.0
2022-07-06,215.97999572753906,216.8000030517578,211.1699981689453,213.11000061035156,969400.0
2022-07-07,217.9600067138672,219.91000366210938,215.1300048828125,215.8300018310547,900600.0
2022-07-08,218.8000030517578,220.7899932861328,215.89999389648438,216.3800048828125,918900.0
2022-07-11,215.25999450683594,218.0,214.52000427246094,217.55999755859375,609700.0
2022-07-12,215.5800018310547,218.55999755859375,214.0399932861328,216.66000366210938,711100.0
2022-07-13,214.52999877929688,216.35000610351562,211.9199981689453,211.9199981689453,635100.0
2022-07-14,214.27000427246094,215.0500030517578,210.25999450683594,212.97999572753906,920100.0
2022-07-15,217.00999450683594,217.36000061035156,213.75,215.3699951171875,732100.0
2022-07-18,214.33999633789062,218.7899932861328,213.0500030517578,217.57000732421875,1056100.0
2022-07-19,220.25999450683594,222.1999969482422,216.27999877929688,217.74000549316406,1075200.0
2022-07-20,207.49000549316406,220.6999969482422,204.6699981689453,217.0,1991500.0
2022-07-21,214.05999755859375,214.67999267578125,207.94000244140625,208.27000427246094,1136800.0
2022-07-22,206.25,215.30999755859375,205.2899932861328,214.44000244140625,842300.0
2022-07-25,207.57000732421875,207.9600067138672,204.17999267578125,205.99000549316406,776900.0
2022-07-26,210.85000610351562,214.02000427246094,206.6999969482422,206.6999969482422,916200.0
2022-07-27,212.9199981689453,213.6699981689453,209.64999389648438,209.64999389648438,848800.0
2022-07-28,214.1999969482422,215.22000122070312,208.72999572753906,212.36000061035156,852600.0
2022-07-29,215.05999755859375,216.69000244140625,211.58999633789062,212.50999450683594,1152000.0
2022-08-01,209.25999450683594,214.63999938964844,208.80999755859375,213.89999389648438,1117500.0
2022-08-02,209.14999389648438,213.4600067138672,208.5500030517578,209.50999450683594,685300.0
2022-08-03,213.60000610351562,217.02999877929688,210.0,210.0,1005500.0
2022-08-04,217.3000030517578,218.86000061035156,214.74000549316406,214.74000549316406,991200.0
2022-08-05,218.1999969482422,219.07000732421875,215.05999755859375,215.8300018310547,670500.0
2022-08-08,217.55999755859375,222.22000122070312,215.3800048828125,216.7899932861328,932100.0
2022-08-09,217.58999633789062,218.60000610351562,214.2899932861328,216.33999633789062,564900.0
2022-08-10,221.0399932861328,221.6199951171875,216.97999572753906,220.60000610351562,925500.0
2022-08-11,218.22000122070312,222.82000732421875,216.9199981689453,221.22000122070312,652900.0
2022-08-12,220.99000549316406,222.1699981689453,218.5800018310547,218.5800018310547,768900.0
2022-08-15,222.3800048828125,222.5,217.9600067138672,220.99000549316406,669900.0
2022-08-16,219.63999938964844,222.13999938964844,217.5500030517578,221.74000549316406,607500.0
2022-08-17,217.5800018310547,219.64999389648438,216.61000061035156,218.80999755859375,486000.0
2022-08-18,216.33999633789062,216.97999572753906,214.3300018310547,216.94000244140625,514500.0
2022-08-19,214.08999633789062,216.61000061035156,212.4600067138672,215.7899932861328,623400.0
2022-08-22,207.6999969482422,212.82000732421875,207.1999969482422,212.25,760600.0
2022-08-23,202.80999755859375,207.6699981689453,200.14999389648438,207.47000122070312,872700.0
2022-08-24,201.77999877929688,202.89999389648438,200.14999389648438,201.74000549316406,698800.0
2022-08-25,204.8300018310547,205.05999755859375,200.69000244140625,202.49000549316406,673200.0
2022-08-26,198.58999633789062,206.2899932861328,198.52999877929688,205.3300018310547,973200.0
2022-08-29,197.11000061035156,198.61000061035156,195.6199951171875,197.19000244140625,479700.0
2022-08-30,196.0800018310547,197.77999877929688,195.1699981689453,196.60000610351562,623000.0
2022-08-31,195.3800048828125,198.49000549316406,193.64999389648438,197.88999938964844,871300.0
2022-09-01,199.7899932861328,201.41000366210938,193.64999389648438,194.77000427246094,915600.0
2022-09-02,196.02999877929688,201.7100067138672,194.7100067138672,201.7100067138672,762000.0
2022-09-06,194.69000244140625,198.0,194.4199981689453,196.05999755859375,766400.0
2022-09-07,200.6699981689453,201.25,194.4499969482422,195.4199981689453,766200.0
2022-09-08,207.97999572753906,208.0500030517578,201.16000366210938,201.16000366210938,1039100.0
2022-09-09,211.83999633789062,212.9199981689453,208.08999633789062,208.38999938964844,1053000.0
2022-09-12,212.8800048828125,216.1699981689453,211.0800018310547,212.10000610351562,955400.0
2022-09-13,203.91000366210938,209.97000122070312,203.2899932861328,208.89999389648438,1064000.0
2022-09-14,204.11000061035156,205.07000732421875,200.75,204.89999389648438,840800.0
2022-09-15,206.72000122070312,208.7100067138672,202.63999938964844,203.32000732421875,1021700.0
2022-09-16,208.25999450683594,209.19000244140625,204.22999572753906,206.5399932861328,1904400.0
2022-09-19,209.25999450683594,210.17999267578125,205.52999877929688,206.8800048828125,843700.0
2022-09-20,204.1999969482422,207.9499969482422,202.64999389648438,207.77999877929688,947100.0
2022-09-21,199.33999633789062,209.25,199.3000030517578,205.52999877929688,1068500.0
2022-09-22,200.6199951171875,201.67999267578125,195.5800018310547,197.49000549316406,712000.0
2022-09-23,197.77999877929688,200.6199951171875,194.4499969482422,200.27999877929688,1443600.0
2022-09-26,195.75,199.80999755859375,194.6300048828125,197.44000244140625,1021400.0
2022-09-27,197.7899932861328,200.9499969482422,195.5,197.02000427246094,849100.0
2022-09-28,276.6099853515625,283.44000244140625,265.0199890136719,282.9599914550781,16232000.0
2022-09-29,264.2799987792969,271.3800048828125,260.3599853515625,269.2900085449219,6184000.0
2022-09-30,267.0,271.489990234375,257.0199890136719,265.510009765625,3749700.0
2022-10-03,264.29998779296875,269.5,260.69000244140625,269.0,2498800.0
2022-10-04,267.45001220703125,269.8699951171875,264.5,266.0,2162000.0
2022-10-05,261.69000244140625,266.42999267578125,257.510009765625,265.2799987792969,1573600.0
2022-10-06,262.260009765625,266.30999755859375,259.1199951171875,261.9700012207031,1246500.0
2022-10-07,257.8900146484375,265.9800109863281,256.4800109863281,261.3999938964844,1778200.0
2022-10-10,254.77999877929688,258.3900146484375,252.3000030517578,257.5799865722656,1191600.0
2022-10-11,254.07000732421875,258.82000732421875,250.30999755859375,251.97000122070312,1239000.0
2022-10-12,253.6699981689453,256.1199951171875,250.94000244140625,254.50999450683594,1592300.0
2022-10-13,269.94000244140625,271.989990234375,251.77000427246094,251.8699951171875,3279200.0
2022-10-14,264.6300048828125,272.6199951171875,264.0299987792969,270.6499938964844,1478900.0
2022-10-17,269.54998779296875,274.010009765625,264.75,266.04998779296875,1658300.0
2022-10-18,270.2799987792969,273.7099914550781,267.2799987792969,270.0299987792969,1348800.0
2022-10-19,264.45001220703125,269.29998779296875,261.9100036621094,269.29998779296875,1163600.0
2022-10-20,262.6499938964844,265.989990234375,260.3299865722656,263.4200134277344,1030900.0
2022-10-21,267.6199951171875,268.5899963378906,261.9200134277344,264.29998779296875,1575200.0
2022-10-24,274.6199951171875,275.8299865722656,267.94000244140625,267.94000244140625,1849400.0
2022-10-25,273.55999755859375,279.6300048828125,265.4599914550781,278.6000061035156,2431500.0
2022-10-26,280.42999267578125,284.760009765625,278.44000244140625,280.0,2059900.0
2022-10-27,277.8699951171875,281.4599914550781,275.1600036621094,281.07000732421875,1399400.0
2022-10-28,284.2900085449219,285.3500061035156,272.2799987792969,278.010009765625,1543600.0
2022-10-31,283.44000244140625,284.2900085449219,279.9599914550781,283.2799987792969,1086100.0
2022-11-01,280.0400085449219,286.82000732421875,280.0,283.44000244140625,1068700.0
2022-11-02,278.3699951171875,287.3699951171875,277.8800048828125,280.17999267578125,1498000.0
2022-11-03,280.25,282.5899963378906,274.6300048828125,276.010009765625,869100.0
2022-11-04,281.82000732421875,283.29998779296875,276.6400146484375,282.5199890136719,894500.0
2022-11-07,284.6199951171875,287.9599914550781,281.0899963378906,281.82000732421875,1265900.0
2022-11-08,286.1600036621094,292.45001220703125,284.8900146484375,285.0,1472700.0
2022-11-09,282.30999755859375,289.7799987792969,282.17999267578125,286.3900146484375,800700.0
2022-11-10,290.70001220703125,291.8500061035156,286.7699890136719,288.75,1439000.0
2022-11-11,289.45001220703125,291.010009765625,283.44000244140625,290.70001220703125,1263400.0
2022-11-14,299.05999755859375,305.4800109863281,295.7300109863281,300.1099853515625,2686200.0
2022-11-15,299.7799987792969,303.7900085449219,297.010009765625,300.6700134277344,1282400.0
2022-11-16,300.010009765625,303.55999755859375,299.0,300.1700134277344,804100.0
2022-11-17,302.04998779296875,302.92999267578125,296.7900085449219,297.07000732421875,959900.0
2022-11-18,302.8900146484375,304.1400146484375,299.7200012207031,303.2099914550781,847500.0
2022-11-21,301.6300048828125,305.8699951171875,300.3999938964844,304.20001220703125,969800.0
2022-11-22,306.7200012207031,307.0,301.6000061035156,302.25,868800.0
2022-11-23,303.45001220703125,307.3999938964844,302.1099853515625,307.0,998000.0
2022-11-25,305.1499938964844,307.5299987792969,302.70001220703125,304.3500061035156,470800.0
2022-11-28,291.8999938964844,303.1099853515625,290.30999755859375,296.0299987792969,2074400.0
2022-11-29,291.4100036621094,293.9700012207031,288.44000244140625,291.1000061035156,1104000.0
2022-11-30,305.1700134277344,311.8800048828125,301.20001220703125,306.2799987792969,4068300.0
2022-12-01,301.8500061035156,306.2799987792969,299.1700134277344,305.510009765625,1927900.0
2022-12-02,298.8999938964844,305.05999755859375,297.7799987792969,299.239990234375,1682600.0
2022-12-05,292.75,299.70001220703125,290.2300109863281,299.17999267578125,1498400.0
2022-12-06,291.4700012207031,295.07000732421875,288.5299987792969,292.2200012207031,1036100.0
2022-12-07,292.1499938964844,293.6000061035156,287.1000061035156,292.55999755859375,1112700.0
2022-12-08,289.1000061035156,292.32000732421875,286.7200012207031,291.8599853515625,1695600.0
2022-12-09,285.3699951171875,292.9700012207031,285.1400146484375,289.1000061035156,982600.0
2022-12-12,290.5899963378906,290.8599853515625,282.57000732421875,285.0,1067300.0
2022-12-13,291.239990234375,294.69000244140625,288.1400146484375,293.75,937200.0
2022-12-14,289.04998779296875,294.17999267578125,287.1499938964844,290.1499938964844,905300.0
2022-12-15,283.44000244140625,287.8999938964844,282.0400085449219,287.5799865722656,1090200.0
2022-12-16,284.9800109863281,285.5899963378906,279.07000732421875,280.55999755859375,3046700.0
2022-12-19,284.3800048828125,285.5,281.5899963378906,284.8999938964844,863400.0
2022-12-20,287.510009765625,288.8900146484375,283.8500061035156,284.94000244140625,873100.0
2022-12-21,286.8599853515625,288.29998779296875,284.8699951171875,288.0899963378906,797000.0
2022-12-22,280.6099853515625,283.6499938964844,278.30999755859375,283.6099853515625,946500.0
2022-12-23,279.1600036621094,280.45001220703125,276.07000732421875,280.45001220703125,624800.0
2022-12-27,274.7699890136719,279.8900146484375,273.3800048828125,279.8900146484375,638600.0
2022-12-28,274.0400085449219,276.9200134277344,272.6400146484375,275.6400146484375,521000.0
2022-12-29,276.0,279.1400146484375,274.29998779296875,274.8299865722656,594000.0
2022-12-30,276.9200134277344,277.1499938964844,272.20001220703125,274.9800109863281,640700.0
2023-01-03,272.6300048828125,278.0,272.3900146484375,276.7300109863281,1090300.0
2023-01-04,270.80999755859375,275.44000244140625,269.8800048828125,275.3800048828125,1089100.0
2023-01-05,271.5899963378906,272.79998779296875,265.32000732421875,269.3299865722656,1195300.0
2023-01-06,279.25,292.5899963378906,272.44000244140625,276.010009765625,3729300.0
2023-01-09,274.7200012207031,281.989990234375,269.05999755859375,280.5400085449219,1715700.0
2023-01-10,281.4599914550781,283.3800048828125,275.32000732421875,276.8299865722656,1379200.0
2023-01-11,285.0299987792969,285.3299865722656,281.239990234375,281.8500061035156,1386200.0
2023-01-12,288.0799865722656,288.2099914550781,280.05999755859375,283.95001220703125,1218000.0
2023-01-13,288.0400085449219,289.510009765625,285.1499938964844,286.989990234375,1008000.0
2023-01-17,289.5899963378906,290.1300048828125,286.3299865722656,287.32000732421875,1167200.0
2023-01-18,283.4700012207031,291.9100036621094,282.6499938964844,290.5799865722656,1322300.0
2023-01-19,280.1300048828125,284.3599853515625,280.1300048828125,281.3999938964844,623100.0
2023-01-20,285.7699890136719,286.3999938964844,280.2799987792969,282.3599853515625,1101500.0
2023-01-23,291.92999267578125,292.32000732421875,285.5199890136719,285.9700012207031,1553000.0
2023-01-24,291.8800048828125,293.3399963378906,289.3299865722656,291.92999267578125,911000.0
2023-01-25,292.3399963378906,292.7900085449219,288.3699951171875,291.44000244140625,707400.0
2023-01-26,291.9200134277344,293.010009765625,289.6700134277344,292.3399963378906,557800.0
2023-01-27,290.0799865722656,295.8999938964844,289.94000244140625,292.3599853515625,894200.0
2023-01-30,285.94000244140625,290.0799865722656,284.3800048828125,287.44000244140625,619000.0
2023-01-31,290.8999938964844,290.9700012207031,286.7699890136719,287.0,851900.0
2023-02-01,291.6000061035156,293.2300109863281,286.1300048828125,289.57000732421875,755300.0
2023-02-02,287.5199890136719,293.4700012207031,285.70001220703125,291.6199951171875,982800.0
2023-02-03,283.6300048828125,291.1000061035156,282.5199890136719,288.57000732421875,789100.0
2023-02-06,288.2799987792969,292.260009765625,285.0799865722656,285.0799865722656,782700.0
2023-02-07,291.42999267578125,292.4200134277344,285.1000061035156,286.5,802800.0
2023-02-08,285.45001220703125,291.42999267578125,285.2099914550781,288.70001220703125,678700.0
2023-02-09,287.0,292.1700134277344,286.1099853515625,286.1099853515625,857300.0
2023-02-10,286.29998779296875,287.7300109863281,283.7900085449219,286.739990234375,724700.0
2023-02-13,290.4599914550781,290.760009765625,282.30999755859375,284.45001220703125,761800.0
2023-02-14,289.0799865722656,292.75,284.760009765625,289.82000732421875,1049200.0
2023-02-15,278.9800109863281,288.3699951171875,275.5199890136719,288.0,1590300.0
2023-02-16,271.5299987792969,277.92999267578125,270.0,277.92999267578125,1511000.0
2023-02-17,278.3800048828125,278.8599853515625,269.25,270.9100036621094,782900.0
2023-02-21,271.92999267578125,277.75,271.67999267578125,277.44000244140625,1023400.0
2023-02-22,272.54998779296875,275.25,271.6300048828125,272.3699951171875,760700.0
2023-02-23,271.95001220703125,275.010009765625,269.0199890136719,273.0799865722656,863200.0
2023-02-24,270.0199890136719,273.2699890136719,267.5299987792969,269.7099914550781,904500.0
2023-02-27,269.20001220703125,274.6499938964844,269.0,272.260009765625,822200.0
2023-02-28,269.8599853515625,270.489990234375,266.7699890136719,267.760009765625,1083500.0
2023-03-01,272.2099914550781,275.3800048828125,267.5299987792969,267.9700012207031,1167600.0
2023-03-02,268.75,271.989990234375,268.4700012207031,270.6300048828125,732100.0
2023-03-03,270.2699890136719,271.07000732421875,267.7300109863281,269.010009765625,842000.0
2023-03-06,270.25,272.6400146484375,267.79998779296875,270.5,1116500.0
2023-03-07,264.8800048828125,271.010009765625,263.989990234375,271.0,640900.0
2023-03-08,263.0199890136719,265.79998779296875,261.7200012207031,264.8800048828125,649600.0
2023-03-09,258.989990234375,264.8500061035156,258.2300109863281,264.19000244140625,884000.0
2023-03-10,256.55999755859375,262.8800048828125,254.8000030517578,258.989990234375,880700.0
2023-03-13,258.54998779296875,261.29998779296875,255.41000366210938,256.55999755859375,1027300.0
2023-03-14,262.3500061035156,265.80999755859375,259.29998779296875,262.1700134277344,1110700.0
2023-03-15,262.3699951171875,262.989990234375,258.2300109863281,260.17999267578125,735500.0
2023-03-16,265.25,267.1499938964844,259.3699951171875,259.4599914550781,1010600.0
2023-03-17,263.1600036621094,265.2099914550781,260.739990234375,264.7900085449219,1602200.0
2023-03-20,267.9100036621094,268.7900085449219,262.760009765625,264.6499938964844,878400.0
2023-03-21,266.1499938964844,268.989990234375,264.1400146484375,268.9700012207031,621300.0
2023-03-22,261.2200012207031,267.25,260.95001220703125,266.1099853515625,530500.0
2023-03-23,265.1700134277344,267.45001220703125,262.5,262.8399963378906,703700.0
2023-03-24,270.0299987792969,271.3599853515625,263.1499938964844,265.44000244140625,973400.0
2023-03-27,269.9800109863281,272.42999267578125,269.4800109863281,270.80999755859375,607800.0
2023-03-28,270.25,271.8999938964844,268.7799987792969,270.05999755859375,560300.0
2023-03-29,274.010009765625,274.6199951171875,270.8900146484375,271.1199951171875,772900.0
2023-03-30,275.1300048828125,276.3800048828125,272.6400146484375,275.7300109863281,714000.0
2023-03-31,278.0299987792969,279.0,275.44000244140625,275.44000244140625,1197000.0
2023-04-03,277.3399963378906,279.07000732421875,275.67999267578125,276.3399963378906,772800.0
2023-04-04,275.25,277.5799865722656,273.3900146484375,277.1099853515625,579200.0
2023-04-05,283.989990234375,285.3599853515625,275.3299865722656,276.0,1008200.0
2023-04-06,286.79998779296875,287.7699890136719,283.79998779296875,285.05999755859375,737100.0
2023-04-10,282.8599853515625,285.6499938964844,280.2900085449219,285.3999938964844,475800.0
2023-04-11,283.69000244140625,285.4700012207031,282.489990234375,283.32000732421875,556100.0
2023-04-12,285.7900085449219,287.0899963378906,283.6000061035156,284.57000732421875,611200.0
2023-04-13,289.70001220703125,290.8999938964844,285.45001220703125,286.260009765625,715500.0
2023-04-14,288.1300048828125,289.3900146484375,285.04998779296875,288.54998779296875,571400.0
2023-04-17,292.20001220703125,294.2200012207031,290.04998779296875,294.0,764900.0
2023-04-18,293.8299865722656,294.6199951171875,290.07000732421875,292.3599853515625,668900.0
2023-04-19,292.2699890136719,293.8500061035156,291.9800109863281,292.69000244140625,492400.0
2023-04-20,290.2699890136719,291.5799865722656,289.260009765625,290.239990234375,653500.0
2023-04-21,293.989990234375,294.19000244140625,289.510009765625,290.6000061035156,847800.0
2023-04-24,293.0299987792969,295.25,292.1700134277344,293.989990234375,1138100.0
2023-04-25,282.4100036621094,294.0,280.7099914550781,291.04998779296875,1527900.0
2023-04-26,288.0400085449219,289.239990234375,274.8999938964844,278.5899963378906,1817400.0
2023-04-27,293.7200012207031,294.0799865722656,285.54998779296875,288.0,1459500.0
2023-04-28,304.2300109863281,305.5,293.3699951171875,293.9100036621094,1957700.0
2023-05-01,311.1099853515625,312.2300109863281,304.2200012207031,305.75,1278900.0
2023-05-02,309.2799987792969,311.8900146484375,305.260009765625,309.20001220703125,1090900.0
2023-05-03,311.0,316.69000244140625,309.54998779296875,315.0,2787500.0
2023-05-04,313.57000732421875,314.3699951171875,309.5799865722656,311.4200134277344,1214000.0
2023-05-05,318.05999755859375,319.739990234375,310.6600036621094,313.80999755859375,1734400.0
2023-05-08,314.3699951171875,317.4800109863281,310.0,317.4800109863281,936100.0
2023-05-09,314.0,315.69000244140625,311.0899963378906,311.8699951171875,906100.0
2023-05-10,313.260009765625,315.7799987792969,310.7099914550781,315.19000244140625,795100.0
2023-05-11,310.55999755859375,313.5899963378906,308.6499938964844,313.5,726300.0
2023-05-12,309.6000061035156,311.4100036621094,307.70001220703125,310.9700012207031,442600.0
2023-05-15,311.8699951171875,312.4800109863281,309.1499938964844,310.0,495800.0
2023-05-16,307.6099853515625,310.6400146484375,306.1099853515625,310.6000061035156,638400.0
2023-05-17,306.25,308.25,302.1499938964844,308.25,585400.0
2023-05-18,305.45001220703125,306.2300109863281,301.94000244140625,305.8500061035156,616800.0
2023-05-19,308.4800109863281,310.5,306.5199890136719,307.0,568800.0
2023-05-22,306.8699951171875,310.4700012207031,306.1300048828125,309.92999267578125,528000.0
2023-05-23,303.1499938964844,306.8699951171875,302.3299865722656,305.2300109863281,762700.0
2023-05-24,301.55999755859375,302.30999755859375,298.3299865722656,301.82000732421875,842700.0
2023-05-25,297.1300048828125,298.8900146484375,291.6400146484375,298.510009765625,1073000.0
2023-05-26,298.6600036621094,299.1099853515625,294.8299865722656,298.510009765625,945500.0
2023-05-30,298.69000244140625,298.95001220703125,295.0,297.9200134277344,802600.0
2023-05-31,296.4100036621094,299.5799865722656,294.80999755859375,298.69000244140625,1566900.0
2023-06-01,302.4100036621094,308.3800048828125,300.19000244140625,301.0199890136719,1033600.0
2023-06-02,300.20001220703125,303.1700134277344,297.67999267578125,302.5299987792969,816600.0
2023-06-05,302.1300048828125,304.2900085449219,299.5899963378906,299.6700134277344,1085200.0
2023-06-06,299.7900085449219,304.760009765625,298.32000732421875,303.6499938964844,911700.0
2023-06-07,304.8999938964844,309.29998779296875,294.0400085449219,299.6300048828125,2034300.0
2023-06-08,308.8800048828125,311.2799987792969,303.69000244140625,310.69000244140625,1231600.0
2023-06-09,308.8800048828125,308.8800048828125,308.8800048828125,308.8800048828125,0.0
2023-06-12,313.4100036621094,319.760009765625,310.0,319.760009765625,1502500.0
2023-06-13,304.6000061035156,312.760009765625,299.5199890136719,310.8399963378906,1526900.0
2023-06-14,299.989990234375,306.5199890136719,296.0899963378906,304.6000061035156,1512500.0
2023-06-15,297.8299865722656,300.0,293.2099914550781,299.7699890136719,1483000.0
2023-06-16,297.4800109863281,304.7900085449219,296.20001220703125,300.57000732421875,1915400.0
2023-06-20,293.7900085449219,298.7300109863281,293.6499938964844,296.0,961200.0
2023-06-21,294.3599853515625,294.8399963378906,289.8299865722656,294.0400085449219,787800.0
2023-06-22,293.95001220703125,296.4599914550781,291.5799865722656,294.25,905600.0
2023-06-23,284.5199890136719,293.5199890136719,283.9700012207031,293.3500061035156,1427600.0
2023-06-26,281.5799865722656,283.95001220703125,279.55999755859375,283.8699951171875,833500.0
2023-06-27,282.95001220703125,283.489990234375,277.7099914550781,281.9100036621094,851000.0
2023-06-28,284.0199890136719,285.67999267578125,281.2900085449219,282.95001220703125,618700.0
2023-06-29,282.1300048828125,285.45001220703125,280.5899963378906,282.7099914550781,873700.0
2023-06-30,284.8500061035156,286.5,282.9100036621094,284.9599914550781,1130800.0
2023-07-03,285.44000244140625,285.6499938964844,281.239990234375,282.8699951171875,414700.0
2023-07-05,285.8900146484375,287.6000061035156,283.8299865722656,285.45001220703125,744700.0
2023-07-06,284.989990234375,286.9200134277344,282.4800109863281,285.95001220703125,1067800.0
2023-07-07,275.07000732421875,286.5400085449219,274.75,285.5799865722656,2849400.0
2023-07-10,281.5799865722656,282.739990234375,275.0,275.0,1280500.0
2023-07-11,279.8399963378906,280.5199890136719,276.0199890136719,280.0,909300.0
2023-07-12,277.6199951171875,281.67999267578125,277.2900085449219,280.1700134277344,1055700.0
2023-07-13,277.9700012207031,280.8599853515625,276.3999938964844,278.92999267578125,985700.0
2023-07-14,278.92999267578125,280.0,276.1199951171875,278.94000244140625,895300.0
2023-07-17,278.3999938964844,280.489990234375,276.2200012207031,278.4200134277344,1189000.0
2023-07-18,276.1700134277344,281.1199951171875,275.7699890136719,278.3999938964844,1052200.0
2023-07-19,276.8900146484375,278.95001220703125,275.8299865722656,276.1700134277344,912300.0
2023-07-20,274.70001220703125,279.8999938964844,273.4700012207031,278.0,1570700.0
2023-07-21,276.739990234375,278.1199951171875,274.3299865722656,276.1000061035156,2827800.0
2023-07-24,277.0,278.4100036621094,275.70001220703125,276.5400085449219,1173500.0
2023-07-25,270.30999755859375,280.4200134277344,264.3699951171875,279.8599853515625,2485300.0
2023-07-26,265.25,270.0,263.0899963378906,270.0,1517500.0
2023-07-27,262.7900085449219,267.0199890136719,262.3999938964844,265.7300109863281,1283200.0
2023-07-28,265.2300109863281,268.260009765625,256.1300048828125,263.29998779296875,3168200.0
2023-07-31,270.19000244140625,273.4599914550781,263.5299987792969,264.260009765625,1374500.0
2023-08-01,269.29998779296875,269.67999267578125,266.489990234375,269.3599853515625,1070600.0
2023-08-02,271.55999755859375,275.8699951171875,269.1499938964844,269.70001220703125,1299500.0
2023-08-03,267.75,271.1099853515625,266.7799987792969,270.0799865722656,977200.0
2023-08-04,268.9200134277344,269.94000244140625,266.67999267578125,267.0400085449219,929600.0
2023-08-07,271.2300109863281,271.760009765625,262.9599914550781,262.9599914550781,1232300.0
2023-08-08,274.1400146484375,278.95001220703125,271.6499938964844,271.8399963378906,1445200.0
2023-08-09,271.2900085449219,275.6499938964844,270.7099914550781,273.510009765625,613000.0
2023-08-10,269.05999755859375,272.57000732421875,268.7699890136719,271.67999267578125,934900.0
2023-08-11,273.67999267578125,276.5199890136719,267.44000244140625,268.0,869700.0
2023-08-14,272.739990234375,274.04998779296875,269.9599914550781,274.04998779296875,715600.0
2023-08-15,270.2200012207031,272.2300109863281,266.5,271.55999755859375,763000.0
2023-08-16,265.260009765625,271.07000732421875,265.07000732421875,270.4800109863281,645700.0
2023-08-17,261.5,265.7900085449219,260.94000244140625,265.260009765625,741800.0
2023-08-18,261.1499938964844,262.3999938964844,259.760009765625,259.7900085449219,585600.0
2023-08-21,265.07000732421875,266.25,260.4200134277344,260.9200134277344,755300.0
2023-08-22,262.9800109863281,265.8500061035156,262.6700134277344,264.07000732421875,655700.0
2023-08-23,264.79998779296875,266.7799987792969,263.989990234375,265.739990234375,544600.0
2023-08-24,262.42999267578125,266.489990234375,262.3500061035156,263.8299865722656,515700.0
2023-08-25,264.42999267578125,264.7900085449219,261.0899963378906,263.0,608100.0
2023-08-28,265.04998779296875,266.4700012207031,263.5400085449219,265.3999938964844,359900.0
2023-08-29,268.0,268.1499938964844,265.1099853515625,265.3500061035156,525000.0
2023-08-30,267.17999267578125,269.4599914550781,265.25,268.8399963378906,552700.0
2023-08-31,267.3599853515625,269.17999267578125,265.32000732421875,266.8299865722656,1012700.0
2023-09-01,267.1700134277344,269.7200012207031,266.9100036621094,269.010009765625,522400.0
2023-09-05,266.2900085449219,270.5,266.1099853515625,269.42999267578125,932500.0
2023-09-06,263.7200012207031,266.4700012207031,261.5,266.4700012207031,944700.0
2023-09-07,261.3399963378906,263.2699890136719,256.9200134277344,263.2099914550781,1199200.0
2023-09-08,258.989990234375,262.70001220703125,258.6199951171875,262.2200012207031,788100.0
2023-09-11,258.9200134277344,261.989990234375,258.3299865722656,260.1199951171875,585000.0
2023-09-12,258.44000244140625,260.57000732421875,257.8900146484375,258.9200134277344,611200.0
2023-09-13,255.91000366210938,260.0,255.0500030517578,258.6199951171875,623900.0
2023-09-14,256.32000732421875,258.8500061035156,256.0,256.6300048828125,652900.0
2023-09-15,254.7899932861328,257.5799865722656,254.0,256.6300048828125,1353000.0
2023-09-18,253.3000030517578,256.04998779296875,252.6199951171875,254.94000244140625,509800.0
2023-09-19,256.6700134277344,256.79998779296875,253.3300018310547,253.66000366210938,567000.0
2023-09-20,260.5299987792969,262.4800109863281,256.4200134277344,257.32000732421875,1143100.0
2023-09-21,258.92999267578125,260.2699890136719,256.7699890136719,258.79998779296875,974600.0
2023-09-22,257.67999267578125,260.7200012207031,257.0899963378906,259.3299865722656,800800.0
2023-09-25,255.02000427246094,257.1000061035156,251.85000610351562,257.1000061035156,766200.0
2023-09-26,258.04998779296875,258.4599914550781,254.0399932861328,254.97000122070312,855900.0
2023-09-27,257.5199890136719,261.3800048828125,255.16000366210938,258.44000244140625,806400.0
2023-09-28,257.8299865722656,259.3500061035156,256.25,258.4800109863281,641200.0
2023-09-29,257.010009765625,259.2300109863281,255.25,258.5299987792969,887600.0
2023-10-02,252.86000061035156,256.8599853515625,251.0800018310547,255.85000610351562,752400.0
2023-10-03,251.30999755859375,253.75,248.41000366210938,251.9499969482422,830000.0
2023-10-04,257.1600036621094,257.54998779296875,251.5399932861328,252.1300048828125,1034400.0
2023-10-05,259.7699890136719,260.1400146484375,255.64999389648438,258.0,814200.0
2023-10-06,263.25,265.17999267578125,258.760009765625,259.5,1080100.0
2023-10-09,264.2099914550781,264.8900146484375,260.0,262.9800109863281,612000.0
2023-10-10,264.1400146484375,265.19000244140625,262.760009765625,264.4800109863281,689900.0
2023-10-11,266.5199890136719,268.44000244140625,264.8800048828125,265.6000061035156,814100.0
2023-10-12,260.989990234375,268.0199890136719,259.3900146484375,266.9200134277344,1553800.0
2023-10-13,262.260009765625,262.3500061035156,258.80999755859375,261.17999267578125,869800.0
2023-10-16,267.94000244140625,268.75,261.2200012207031,262.0400085449219,1227100.0
2023-10-17,267.42999267578125,269.42999267578125,265.7300109863281,268.1099853515625,623200.0
2023-10-18,263.5,268.1499938964844,263.30999755859375,266.67999267578125,977000.0
2023-10-19,257.29998779296875,263.45001220703125,256.1000061035156,263.45001220703125,1225200.0
2023-10-20,257.45001220703125,260.5,255.4600067138672,258.010009765625,1938400.0
2023-10-23,253.38999938964844,256.3399963378906,251.8800048828125,256.3399963378906,963000.0
2023-10-24,252.11000061035156,255.52999877929688,249.41000366210938,253.4199981689453,795700.0
2023-10-25,246.72000122070312,250.74000549316406,244.61000061035156,249.88999938964844,1204000.0
2023-10-26,241.0800018310547,249.97000122070312,241.00999450683594,248.41000366210938,1364700.0
2023-10-27,234.52000427246094,240.27999877929688,233.75999450683594,240.0,1089300.0
2023-10-30,237.2100067138672,237.8699951171875,234.38999938964844,235.32000732421875,857200.0
2023-10-31,237.5399932861328,239.0,236.07000732421875,236.69000244140625,681400.0
2023-11-01,239.6199951171875,241.05999755859375,235.10000610351562,238.55999755859375,841700.0
2023-11-02,241.86000061035156,242.5,237.3800048828125,239.60000610351562,802500.0
2023-11-03,249.5,251.50999450683594,243.66000366210938,244.1999969482422,992600.0
2023-11-06,248.6300048828125,251.5,247.64999389648438,249.5,1061300.0
2023-11-07,245.61000061035156,248.38999938964844,241.52000427246094,246.60000610351562,1483300.0
2023-11-08,231.69000244140625,246.50999450683594,229.10000610351562,245.69000244140625,2802000.0
2023-11-09,224.64999389648438,232.11000061035156,222.58999633789062,231.97000122070312,1578000.0
2023-11-10,224.7899932861328,226.9499969482422,221.38999938964844,225.38999938964844,1330300.0
2023-11-13,222.58999633789062,224.72999572753906,220.86000061035156,223.24000549316406,856400.0
2023-11-14,225.25999450683594,227.4600067138672,224.02000427246094,226.13999938964844,999700.0
2023-11-15,229.6300048828125,231.6699981689453,223.1699981689453,224.42999267578125,1346400.0
2023-11-16,229.4600067138672,232.8800048828125,227.85000610351562,231.22000122070312,790700.0
2023-11-17,228.0,230.94000244140625,226.75,230.94000244140625,1447300.0
2023-11-20,230.11000061035156,231.0,228.1300048828125,228.1300048828125,819600.0
2023-11-21,229.57000732421875,231.91000366210938,228.8800048828125,230.39999389648438,696100.0
2023-11-22,231.25,231.41000366210938,229.49000549316406,230.9499969482422,505500.0
2023-11-24,231.9499969482422,232.47000122070312,229.3699951171875,231.25,396400.0
2023-11-27,228.7899932861328,232.25,227.08999633789062,231.25,814900.0
2023-11-28,227.41000366210938,227.64999389648438,223.88999938964844,227.64999389648438,802200.0
2023-11-29,232.05999755859375,234.05999755859375,227.4199981689453,228.0,1463600.0
2023-11-30,234.0800018310547,235.11000061035156,229.24000549316406,232.67999267578125,1492700.0
2023-12-01,234.63999938964844,234.75999450683594,231.11000061035156,233.9499969482422,734900.0
2023-12-04,232.85000610351562,236.24000549316406,232.32000732421875,234.11000061035156,945600.0
2023-12-05,229.57000732421875,232.47999572753906,229.16000366210938,232.0,861300.0
2023-12-06,233.8699951171875,236.0,229.33999633789062,230.52999877929688,950300.0
2023-12-07,239.1199951171875,239.92999267578125,235.74000549316406,237.77000427246094,1221300.0
2023-12-08,239.2899932861328,240.80999755859375,236.8000030517578,237.64999389648438,988000.0
2023-12-11,246.11000061035156,251.19000244140625,242.5,248.0,1428400.0
2023-12-12,249.0399932861328,250.88999938964844,244.11000061035156,247.5500030517578,1228800.0
2023-12-13,255.55999755859375,255.69000244140625,248.75999450683594,249.27000427246094,1613100.0
2023-12-14,256.5400085449219,261.4599914550781,254.77000427246094,257.0,1913100.0
2023-12-15,248.1300048828125,259.8599853515625,248.00999450683594,257.3399963378906,3862400.0
2023-12-18,250.3300018310547,251.42999267578125,247.0399932861328,249.6999969482422,1641900.0
2023-12-19,251.69000244140625,252.8699951171875,249.08999633789062,250.3300018310547,1263400.0
2023-12-20,248.16000366210938,253.0,248.10000610351562,251.5,755900.0
2023-12-21,253.86000061035156,254.97000122070312,250.02999877929688,250.02999877929688,940000.0
2023-12-22,257.9700012207031,258.7799987792969,255.19000244140625,255.30999755859375,689600.0
2023-12-26,260.70001220703125,261.1300048828125,257.79998779296875,258.5,550200.0
2023-12-27,261.92999267578125,263.3399963378906,260.6400146484375,261.5899963378906,624300.0
2023-12-28,260.5799865722656,263.9800109863281,260.2900085449219,262.8599853515625,756000.0
2023-12-29,258.7699890136719,261.0,257.0,260.1600036621094,801500.0
2024-01-02,267.7099914550781,267.989990234375,256.7099914550781,257.55999755859375,1084700.0
2024-01-03,263.42999267578125,268.29998779296875,263.3900146484375,268.2699890136719,814300.0
2024-01-04,260.2799987792969,264.5799865722656,259.6099853515625,264.5799865722656,949000.0
2024-01-05,257.8800048828125,259.92999267578125,255.3800048828125,257.4700012207031,849600.0
2024-01-08,257.9800109863281,258.7099914550781,251.52999877929688,255.05999755859375,1419700.0
2024-01-09,255.83999633789062,257.2799987792969,253.61000061035156,256.19000244140625,807700.0
2024-01-10,254.22999572753906,255.17999267578125,251.0,254.36000061035156,792900.0
2024-01-11,247.2100067138672,252.94000244140625,245.0,252.2899932861328,1196600.0
2024-01-12,248.1199951171875,250.4499969482422,246.72999572753906,248.1699981689453,769600.0
2024-01-16,246.19000244140625,247.55999755859375,244.0,247.0,1055800.0
2024-01-17,245.27000427246094,246.19000244140625,242.52000427246094,244.7100067138672,773100.0
2024-01-18,246.97000122070312,247.97999572753906,240.8300018310547,243.88999938964844,1172000.0
2024-01-19,249.9600067138672,251.27999877929688,244.42999267578125,246.9600067138672,2315000.0
2024-01-22,248.3000030517578,252.1699981689453,247.07000732421875,250.3000030517578,787200.0
2024-01-23,251.67999267578125,251.9199981689453,248.00999450683594,249.1300048828125,728000.0
2024-01-24,247.16000366210938,250.8000030517578,246.97000122070312,248.33999633789062,855100.0
2024-01-25,246.2100067138672,249.47000122070312,245.24000549316406,247.22000122070312,695900.0
2024-01-26,244.82000732421875,248.07000732421875,244.41000366210938,247.36000061035156,540800.0
2024-01-29,247.52000427246094,248.33999633789062,242.4199981689453,243.41000366210938,681400.0
2024-01-30,247.0800018310547,248.36000061035156,243.5800018310547,245.97999572753906,815600.0
2024-01-31,246.66000366210938,251.99000549316406,246.24000549316406,247.6699981689453,1119900.0
2024-02-01,247.8300018310547,249.3300018310547,240.0,245.39999389648438,955500.0
2024-02-02,243.72000122070312,246.38999938964844,241.52999877929688,245.92999267578125,861400.0
2024-02-05,241.83999633789062,245.22999572753906,240.5,242.2100067138672,858600.0
2024-02-06,245.5500030517578,245.8800048828125,239.9600067138672,241.0,1304800.0
2024-02-07,240.5399932861328,246.44000244140625,240.5399932861328,246.44000244140625,773800.0
2024-02-08,240.3000030517578,240.5399932861328,237.52000427246094,239.88999938964844,743700.0
2024-02-09,240.97999572753906,241.36000061035156,238.89999389648438,239.8800048828125,689900.0
2024-02-12,244.74000549316406,244.9499969482422,239.4499969482422,239.4499969482422,962000.0
2024-02-13,226.64999389648438,237.0,225.27999877929688,235.63999938964844,3403600.0
2024-02-14,220.74000549316406,227.99000549316406,220.55999755859375,227.00999450683594,2220600.0
2024-02-15,223.35000610351562,225.0,220.07000732421875,221.14999389648438,1307700.0
2024-02-16,219.0800018310547,221.75,217.52999877929688,221.14999389648438,1768100.0
2024-02-20,219.2100067138672,220.25,215.67999267578125,217.55999755859375,1919600.0
2024-02-21,221.11000061035156,223.41000366210938,219.0,221.49000549316406,1055000.0
2024-02-22,222.47999572753906,223.22000122070312,218.69000244140625,221.22999572753906,901100.0
2024-02-23,223.32000732421875,225.8000030517578,221.5,223.42999267578125,911000.0
2024-02-26,223.7100067138672,224.99000549316406,222.0,222.52000427246094,774500.0
2024-02-27,223.94000244140625,224.8699951171875,220.1999969482422,223.72000122070312,983100.0
2024-02-28,221.74000549316406,224.1199951171875,221.0,222.25,1038400.0
2024-02-29,216.99000549316406,224.0,216.6999969482422,221.75999450683594,1917800.0
2024-03-01,220.9499969482422,222.02000427246094,215.35000610351562,217.4600067138672,1085400.0
2024-03-04,221.02000427246094,222.9199981689453,219.75999450683594,221.1699981689453,1083600.0
2024-03-05,217.22999572753906,221.5,216.5,219.64999389648438,890400.0
2024-03-06,217.55999755859375,219.99000549316406,216.8000030517578,217.47000122070312,1441400.0
2024-03-07,219.36000061035156,219.9199981689453,216.69000244140625,219.9199981689453,1150300.0
2024-03-08,223.24000549316406,228.36000061035156,221.97999572753906,225.4499969482422,1657800.0
2024-03-11,230.07000732421875,230.22000122070312,223.24000549316406,223.3000030517578,1218200.0
2024-03-12,227.36000061035156,229.75,225.35000610351562,229.33999633789062,1068900.0
2024-03-13,226.55999755859375,229.89999389648438,224.92999267578125,228.75999450683594,1481100.0
2024-03-14,219.6199951171875,226.02000427246094,218.5800018310547,225.25,1611500.0
2024-03-15,219.30999755859375,221.30999755859375,216.8000030517578,219.14999389648438,2407100.0
2024-03-18,219.39999389648438,220.55999755859375,217.52999877929688,220.33999633789062,1356500.0
2024-03-19,218.6300048828125,219.02000427246094,215.58999633789062,218.35000610351562,1518800.0
2024-03-20,218.14999389648438,219.36000061035156,216.52999877929688,217.17999267578125,945000.0
2024-03-21,220.75,221.74000549316406,217.9499969482422,219.3300018310547,1001100.0
2024-03-22,218.10000610351562,221.3000030517578,215.36000061035156,221.3000030517578,1070900.0
2024-03-25,216.69000244140625,218.25999450683594,215.58999633789062,217.77000427246094,725900.0
2024-03-26,212.02000427246094,216.6699981689453,211.02000427246094,216.14999389648438,1589800.0
2024-03-27,216.33999633789062,216.33999633789062,212.9199981689453,213.75,1250000.0
2024-03-28,215.6300048828125,217.57000732421875,214.0,217.36000061035156,1912200.0
2024-04-01,214.8300018310547,215.69000244140625,212.55999755859375,215.69000244140625,850300.0
2024-04-02,207.63999938964844,213.44000244140625,207.5800018310547,213.08999633789062,1462800.0
2024-04-03,206.3800048828125,208.6999969482422,205.36000061035156,207.7100067138672,904500.0
2024-04-04,205.3000030517578,210.0,205.22000122070312,207.24000549316406,776400.0
2024-04-05,203.8699951171875,205.19000244140625,202.17999267578125,204.27999877929688,954500.0
2024-04-08,204.9499969482422,205.77000427246094,202.91000366210938,203.88999938964844,723700.0
2024-04-09,206.52000427246094,209.05999755859375,205.02000427246094,205.02000427246094,969000.0
2024-04-10,201.5500030517578,203.99000549316406,200.64999389648438,203.0,900900.0
2024-04-11,203.67999267578125,204.74000549316406,200.9199981689453,202.75999450683594,1019100.0
2024-04-12,198.17999267578125,205.24000549316406,197.77999877929688,204.22999572753906,1245900.0
2024-04-15,196.8000030517578,199.52999877929688,196.39999389648438,198.72999572753906,1159200.0
2024-04-16,195.14999389648438,197.72999572753906,194.94000244140625,196.1999969482422,871900.0
2024-04-17,192.16000366210938,196.36000061035156,192.00999450683594,196.36000061035156,1320600.0
2024-04-18,190.52000427246094,192.55999755859375,189.52000427246094,191.75,1512000.0
2024-04-19,194.3800048828125,194.52999877929688,189.44000244140625,190.72000122070312,1599600.0
2024-04-22,194.11000061035156,196.77999877929688,193.22999572753906,196.19000244140625,1119500.0
2024-04-23,193.17999267578125,195.86000061035156,192.75,193.33999633789062,1461700.0
2024-04-24,201.99000549316406,205.75,198.97000122070312,198.97000122070312,3265700.0
2024-04-25,202.4600067138672,205.36000061035156,198.11000061035156,201.2100067138672,1590100.0
2024-04-26,208.89999389648438,210.8300018310547,199.10000610351562,201.22000122070312,1894100.0
2024-04-29,215.5,218.86000061035156,208.5399932861328,208.99000549316406,2068000.0
2024-04-30,214.82000732421875,217.72999572753906,213.5800018310547,214.66000366210938,1225600.0
2024-05-01,216.1300048828125,218.66000366210938,214.6999969482422,215.55999755859375,916300.0
2024-05-02,213.50999450683594,218.4600067138672,213.13999938964844,217.99000549316406,877700.0
2024-05-03,217.50999450683594,217.8800048828125,213.11000061035156,215.3000030517578,1144100.0
2024-05-06,221.4199981689453,222.39999389648438,218.2899932861328,219.22999572753906,1199700.0
2024-05-07,218.9199981689453,221.97999572753906,216.0800018310547,221.52000427246094,1156400.0
2024-05-08,219.72000122070312,221.52999877929688,217.0,218.0,758500.0
2024-05-09,222.75,222.91000366210938,218.88999938964844,220.6699981689453,754500.0
2024-05-10,221.5,223.9499969482422,220.00999450683594,222.75999450683594,655200.0
2024-05-13,225.33999633789062,225.5800018310547,221.72000122070312,223.0,1274600.0
2024-05-14,226.8800048828125,227.3000030517578,222.00999450683594,226.10000610351562,1126900.0
2024-05-15,235.32000732421875,236.89999389648438,228.66000366210938,228.97999572753906,1792600.0
2024-05-16,230.0399932861328,234.5800018310547,228.07000732421875,231.60000610351562,936600.0
2024-05-17,230.57000732421875,230.8300018310547,226.42999267578125,229.4199981689453,985100.0
2024-05-20,231.5800018310547,232.75,228.97000122070312,230.7100067138672,719100.0
2024-05-21,227.69000244140625,231.9499969482422,224.82000732421875,229.2899932861328,761200.0
2024-05-22,225.2100067138672,228.0,223.02000427246094,228.0,1225700.0
2024-05-23,218.05999755859375,223.85000610351562,217.2100067138672,223.5800018310547,1068700.0
2024-05-24,217.80999755859375,219.44000244140625,217.05999755859375,218.2100067138672,770900.0
2024-05-28,218.72999572753906,218.9199981689453,215.1699981689453,216.0,633200.0
2024-05-29,214.41000366210938,216.39999389648438,210.3300018310547,216.39999389648438,980400.0
2024-05-30,220.07000732421875,220.2100067138672,212.89999389648438,214.6300048828125,939900.0
2024-05-31,224.94000244140625,225.58999633789062,218.02999877929688,219.22999572753906,1872400.0
2024-06-03,229.8000030517578,233.19000244140625,224.5800018310547,225.3000030517578,1220700.0
2024-06-04,234.1300048828125,234.38999938964844,228.8300018310547,229.82000732421875,1016700.0
2024-06-05,236.72000122070312,237.5399932861328,230.38999938964844,234.4499969482422,947800.0
2024-06-06,231.99000549316406,236.7100067138672,230.00999450683594,235.10000610351562,887200.0
2024-06-07,225.42999267578125,230.9600067138672,224.66000366210938,230.61000061035156,958600.0
2024-06-10,225.97999572753906,229.0,224.25,224.52000427246094,919200.0
2024-06-11,225.74000549316406,228.52999877929688,225.30999755859375,225.72999572753906,937300.0
2024-06-12,230.6300048828125,232.33999633789062,226.52999877929688,227.6199951171875,1036700.0
2024-06-13,233.83999633789062,234.38999938964844,227.05999755859375,227.72000122070312,994300.0
2024-06-14,231.69000244140625,233.7100067138672,230.25999450683594,232.55999755859375,747900.0
2024-06-17,226.4600067138672,230.8300018310547,225.6199951171875,230.8300018310547,993500.0
2024-06-18,223.64999389648438,228.5,223.02000427246094,226.58999633789062,757000.0
2024-06-20,225.5800018310547,226.3300018310547,220.3800048828125,220.94000244140625,676200.0
2024-06-21,224.0,228.14999389648438,222.0500030517578,227.35000610351562,3013400.0
2024-06-24,226.60000610351562,227.7899932861328,223.6300048828125,225.74000549316406,1000300.0
2024-06-25,223.19000244140625,229.52999877929688,222.8300018310547,225.47999572753906,812600.0
2024-06-26,224.4600067138672,225.11000061035156,220.02000427246094,221.7899932861328,861300.0
2024-06-27,228.72000122070312,230.1199951171875,222.7899932861328,223.42999267578125,1005400.0
2024-06-28,231.82000732421875,235.49000549316406,227.72999572753906,229.5,2242800.0
2024-07-01,231.77000427246094,236.80999755859375,230.64999389648438,231.41000366210938,862700.0
2024-07-02,228.82000732421875,233.1699981689453,225.10000610351562,231.7100067138672,860200.0
2024-07-03,224.61000061035156,229.4499969482422,222.74000549316406,229.4499969482422,580700.0
2024-07-05,225.64999389648438,226.4199981689453,223.0500030517578,225.02999877929688,458300.0
2024-07-08,228.07000732421875,229.4199981689453,225.8000030517578,226.47000122070312,535600.0
2024-07-09,229.05999755859375,229.3300018310547,225.58999633789062,227.7100067138672,518800.0
2024-07-10,232.75,232.82000732421875,227.9199981689453,229.85000610351562,522600.0
2024-07-11,236.8000030517578,237.97999572753906,232.47000122070312,234.5,667100.0
2024-07-12,230.05999755859375,238.0,226.5,237.97999572753906,1473200.0
2024-07-15,221.5800018310547,230.05999755859375,221.2100067138672,230.05999755859375,1381800.0
2024-07-16,225.02000427246094,228.57000732421875,220.80999755859375,221.7899932861328,1006200.0
2024-07-17,228.3300018310547,230.10000610351562,221.6699981689453,223.38999938964844,949500.0
2024-07-18,225.25,231.27000427246094,223.3000030517578,226.0,856200.0
2024-07-19,226.39999389648438,227.6300048828125,222.3800048828125,225.6699981689453,851800.0
2024-07-22,226.6300048828125,228.47999572753906,223.6199951171875,227.72999572753906,692400.0
2024-07-23,224.2899932861328,228.0500030517578,223.52999877929688,226.2899932861328,854800.0
2024-07-24,226.02999877929688,228.07000732421875,223.11000061035156,224.10000610351562,908400.0
2024-07-25,227.44000244140625,236.47999572753906,226.0399932861328,227.1999969482422,1139000.0
2024-07-26,211.1699981689453,217.52999877929688,210.0,211.3800048828125,2255900.0
2024-07-29,214.42999267578125,215.61000061035156,209.75,210.94000244140625,1538100.0
2024-07-30,211.88999938964844,218.0,211.02000427246094,214.2899932861328,1286700.0
2024-07-31,213.1999969482422,217.8300018310547,211.0,212.0,1831600.0
2024-08-01,210.6999969482422,219.44000244140625,206.02000427246094,215.8000030517578,1892000.0
2024-08-02,205.66000366210938,213.5,203.02000427246094,212.4499969482422,1768700.0
2024-08-05,198.38999938964844,204.82000732421875,196.89999389648438,204.1199951171875,1394300.0
2024-08-06,200.1300048828125,203.89999389648438,198.14999389648438,198.75999450683594,1262100.0
2024-08-07,199.77999877929688,203.5,198.72999572753906,201.52000427246094,971300.0
2024-08-08,204.07000732421875,204.13999938964844,199.5,199.8300018310547,1198500.0
2024-08-09,202.0,204.36000061035156,199.86000061035156,203.1199951171875,586800.0
2024-08-12,201.0399932861328,202.97999572753906,199.41000366210938,202.0,821100.0
2024-08-13,204.0500030517578,204.97999572753906,201.10000610351562,201.10000610351562,838600.0
2024-08-14,200.58999633789062,204.0500030517578,200.3699951171875,203.74000549316406,508800.0
2024-08-15,201.6300048828125,203.5500030517578,200.52000427246094,202.82000732421875,690400.0
2024-08-16,201.91000366210938,203.19000244140625,200.5500030517578,201.99000549316406,706000.0
2024-08-19,206.05999755859375,206.2899932861328,202.47000122070312,202.47000122070312,793300.0
2024-08-20,205.49000549316406,206.97999572753906,205.1999969482422,205.38999938964844,625900.0
2024-08-21,206.17999267578125,207.58999633789062,204.67999267578125,206.25,601400.0
2024-08-22,203.32000732421875,206.75999450683594,201.4199981689453,206.75999450683594,791500.0
2024-08-23,205.0,205.5399932861328,202.1300048828125,204.5,1127300.0
2024-08-26,204.86000061035156,206.22999572753906,204.08999633789062,206.22999572753906,478200.0
2024-08-27,203.3000030517578,205.0,201.8800048828125,204.86000061035156,565400.0
2024-08-28,204.1999969482422,204.72000122070312,202.92999267578125,203.75999450683594,637500.0
2024-08-29,204.82000732421875,206.38999938964844,202.75999450683594,206.0,520200.0
2024-08-30,204.75999450683594,205.8800048828125,202.85000610351562,205.82000732421875,879000.0
2024-09-03,204.83999633789062,206.6999969482422,203.5,204.22000122070312,892100.0
2024-09-04,204.9499969482422,206.5,203.52999877929688,205.72000122070312,785200.0
2024-09-05,201.8000030517578,205.19000244140625,198.19000244140625,205.19000244140625,1127600.0
2024-09-06,200.80999755859375,203.24000549316406,198.5500030517578,202.52999877929688,834800.0
2024-09-09,199.27000427246094,201.05999755859375,198.11000061035156,200.44000244140625,883300.0
2024-09-10,200.63999938964844,201.19000244140625,197.82000732421875,199.49000549316406,557400.0
2024-09-11,199.08999633789062,199.27999877929688,196.02000427246094,198.9499969482422,795200.0
2024-09-12,197.88999938964844,199.25999450683594,194.89999389648438,199.0500030517578,852100.0
2024-09-13,195.6300048828125,197.6999969482422,192.25,197.66000366210938,1090800.0
2024-09-16,199.5800018310547,199.74000549316406,194.75,197.25999450683594,1034500.0
2024-09-17,198.2100067138672,202.7899932861328,197.08999633789062,199.8300018310547,923900.0
2024-09-18,197.58999633789062,199.77999877929688,196.80999755859375,198.1300048828125,670700.0
2024-09-19,201.44000244140625,204.17999267578125,200.11000061035156,200.57000732421875,1125400.0
2024-09-20,199.36000061035156,200.3699951171875,196.97000122070312,200.00999450683594,3833500.0
2024-09-23,195.80999755859375,199.1999969482422,195.6699981689453,199.1999969482422,1325400.0
2024-09-24,194.1199951171875,199.99000549316406,193.5399932861328,199.99000549316406,1188000.0
2024-09-25,189.07000732421875,194.55999755859375,188.77999877929688,193.83999633789062,1543800.0
2024-09-26,193.60000610351562,193.72999572753906,190.5,191.1699981689453,818300.0
2024-09-27,194.6699981689453,197.6999969482422,193.97999572753906,194.49000549316406,709800.0
2024-09-30,193.83999633789062,194.47999572753906,192.27999877929688,193.36000061035156,989700.0
2024-10-01,190.8000030517578,195.0,190.27000427246094,194.61000061035156,2236300.0
2024-10-02,188.74000549316406,191.86000061035156,188.0500030517578,190.0800018310547,1472500.0
2024-10-03,184.77999877929688,188.13999938964844,183.55999755859375,187.2100067138672,2037000.0
2024-10-04,185.67999267578125,186.8000030517578,183.82000732421875,186.67999267578125,1137200.0
2024-10-07,183.33999633789062,185.92999267578125,182.47999572753906,184.75999450683594,983400.0
2024-10-08,182.3000030517578,183.5500030517578,181.30999755859375,182.72999572753906,1207700.0
2024-10-09,185.75999450683594,185.8000030517578,181.30999755859375,182.4600067138672,1160900.0
2024-10-10,188.58999633789062,188.8800048828125,184.3000030517578,184.55999755859375,1323400.0
2024-10-11,188.3800048828125,189.42999267578125,186.91000366210938,189.0,1429500.0
2024-10-14,191.55999755859375,191.9600067138672,186.61000061035156,188.58999633789062,1274000.0
2024-10-15,191.5500030517578,194.1300048828125,190.6699981689453,191.8699951171875,1429200.0
2024-10-16,189.0,192.16000366210938,188.89999389648438,191.67999267578125,985000.0
2024-10-17,189.5500030517578,190.19000244140625,187.6999969482422,188.5500030517578,728900.0
2024-10-18,190.16000366210938,191.19000244140625,187.94000244140625,188.22000122070312,928100.0
2024-10-21,184.64999389648438,190.39999389648438,184.02000427246094,190.16000366210938,1252500.0
2024-10-22,185.89999389648438,186.5399932861328,182.8000030517578,183.80999755859375,830800.0
2024-10-23,182.97999572753906,185.82000732421875,182.11000061035156,184.8800048828125,977700.0
2024-10-24,183.86000061035156,185.72000122070312,183.27999877929688,184.7899932861328,1057200.0
2024-10-25,181.69000244140625,187.5800018310547,181.25,185.6999969482422,1720100.0
2024-10-28,185.00999450683594,185.60000610351562,181.72999572753906,182.47999572753906,1893400.0
2024-10-29,183.47000122070312,187.27999877929688,183.19000244140625,184.82000732421875,1342700.0
2024-10-30,181.17999267578125,185.0,177.92999267578125,184.6300048828125,1632900.0
2024-10-31,174.0,179.47999572753906,173.8800048828125,178.11000061035156,1755600.0
2024-11-01,173.7899932861328,175.99000549316406,173.13999938964844,173.64999389648438,1456000.0
2024-11-04,173.52000427246094,174.85000610351562,170.7100067138672,173.22000122070312,2494800.0
2024-11-05,176.92999267578125,177.25,170.72000122070312,172.7100067138672,2472200.0
2024-11-06,174.39999389648438,179.1999969482422,173.66000366210938,176.8699951171875,1827700.0
2024-11-07,173.9199981689453,176.9499969482422,172.8000030517578,175.69000244140625,1438300.0
2024-11-08,173.0399932861328,175.1999969482422,171.57000732421875,173.5800018310547,1581700.0
2024-11-11,172.02999877929688,173.9199981689453,171.11000061035156,173.9199981689453,1458100.0
2024-11-12,168.27999877929688,171.61000061035156,167.7100067138672,171.36000061035156,1406300.0
2024-11-13,165.7899932861328,168.97999572753906,165.52999877929688,167.74000549316406,1394700.0
2024-11-14,164.88999938964844,175.86000061035156,163.35000610351562,165.0,3210600.0
2024-11-15,159.99000549316406,166.33999633789062,159.60000610351562,165.4600067138672,1916700.0
2024-11-18,157.94000244140625,160.11000061035156,157.39999389648438,158.19000244140625,1633000.0
2024-11-19,155.42999267578125,157.89999389648438,155.27999877929688,157.02000427246094,1296700.0
2024-11-20,156.0,156.17999267578125,153.6199951171875,155.02999877929688,1630700.0
2024-11-21,158.00999450683594,159.10000610351562,154.74000549316406,157.1699981689453,1885800.0
2024-11-22,157.89999389648438,159.72000122070312,157.27999877929688,158.10000610351562,1703700.0
2024-11-25,158.7100067138672,160.6300048828125,158.35000610351562,159.99000549316406,2091400.0
2024-11-26,157.69000244140625,160.0,156.08999633789062,159.1999969482422,1418000.0
2024-11-27,159.8300018310547,160.72999572753906,158.4499969482422,158.64999389648438,1325100.0