Rivaldi_Prediction/data/databaseSGD/US4612021034.csv

Date,PX_LAST,PX_HIGH,PX_LOW,PX_OPEN,PX_VOLUME
1993-03-12,2.6458330154418945,2.75,2.25,2.2916669845581055,28573200.0
1993-03-15,2.6145830154418945,2.7083330154418945,2.5833330154418945,2.6875,6580800.0
1993-03-16,2.5520830154418945,2.625,2.5208330154418945,2.5833330154418945,3928800.0
1993-03-17,2.4583330154418945,2.5625,2.4166669845581055,2.5208330154418945,3170400.0
1993-03-18,2.5416669845581055,2.5416669845581055,2.4583330154418945,2.5208330154418945,735600.0
1993-03-19,2.5208330154418945,2.5416669845581055,2.4791669845581055,2.4791669845581055,542400.0
1993-03-22,2.375,2.5416669845581055,2.375,2.5,1749600.0
1993-03-23,2.5416669845581055,2.5416669845581055,2.3333330154418945,2.4166669845581055,2000400.0
1993-03-24,2.4791669845581055,2.5416669845581055,2.4166669845581055,2.5,1009200.0
1993-03-25,2.375,2.4791669845581055,2.375,2.4791669845581055,1035600.0
1993-03-26,2.375,2.4166669845581055,2.375,2.4166669845581055,1326000.0
1993-03-29,2.3645830154418945,2.4583330154418945,2.3333330154418945,2.4166669845581055,518400.0
1993-03-30,2.375,2.4166669845581055,2.3333330154418945,2.4166669845581055,649200.0
1993-03-31,2.3125,2.375,2.3125,2.375,1665600.0
1993-04-01,2.3125,2.375,2.2916669845581055,2.3125,316800.0
1993-04-02,2.2083330154418945,2.3125,2.1458330154418945,2.3125,1820400.0
1993-04-05,2.25,2.2916669845581055,2.1458330154418945,2.2291669845581055,1450800.0
1993-04-06,2.25,2.3333330154418945,2.25,2.3333330154418945,1084800.0
1993-04-07,2.1666669845581055,2.2708330154418945,2.1666669845581055,2.2083330154418945,1216800.0
1993-04-08,2.125,2.2291669845581055,2.1041669845581055,2.1458330154418945,990000.0
1993-04-12,2.1041669845581055,2.125,2.0625,2.0833330154418945,1232400.0
1993-04-13,2.0416669845581055,2.125,2.0208330154418945,2.0833330154418945,2005200.0
1993-04-14,2.125,2.125,2.0416669845581055,2.0833330154418945,3022800.0
1993-04-15,2.0625,2.125,2.0625,2.125,412800.0
1993-04-16,2.0625,2.125,2.0625,2.0625,188400.0
1993-04-19,2.0416669845581055,2.1041669845581055,2.0416669845581055,2.1041669845581055,628800.0
1993-04-20,2.0416669845581055,2.0833330154418945,2.0416669845581055,2.0416669845581055,214800.0
1993-04-21,2.0208330154418945,2.0833330154418945,2.0,2.0833330154418945,588000.0
1993-04-22,2.125,2.125,2.0208330154418945,2.0625,382800.0
1993-04-23,2.1458330154418945,2.1458330154418945,2.0625,2.1458330154418945,118800.0
1993-04-26,2.0625,2.1458330154418945,2.0625,2.1458330154418945,187200.0
1993-04-27,2.2916669845581055,2.2916669845581055,2.0416669845581055,2.1041669845581055,1040400.0
1993-04-28,2.2708330154418945,2.2916669845581055,2.2291669845581055,2.2916669845581055,348000.0
1993-04-29,2.2291669845581055,2.2291669845581055,2.1875,2.2291669845581055,319200.0
1993-04-30,2.2916669845581055,2.3541669845581055,2.2083330154418945,2.2083330154418945,1194000.0
1993-05-03,2.4166669845581055,2.4166669845581055,2.2916669845581055,2.2916669845581055,499200.0
1993-05-04,2.4166669845581055,2.4166669845581055,2.3541669845581055,2.4166669845581055,242400.0
1993-05-05,2.5416669845581055,2.625,2.3541669845581055,2.3541669845581055,1215600.0
1993-05-06,2.4791669845581055,2.5833330154418945,2.4375,2.5416669845581055,598800.0
1993-05-07,2.5208330154418945,2.5833330154418945,2.4791669845581055,2.4791669845581055,472800.0
1993-05-10,2.5833330154418945,2.6458330154418945,2.5208330154418945,2.5208330154418945,349200.0
1993-05-11,2.5625,2.625,2.5625,2.625,391200.0
1993-05-12,2.5625,2.6041669845581055,2.5625,2.5625,145200.0
1993-05-13,2.5833330154418945,2.6041669845581055,2.5416669845581055,2.6041669845581055,303600.0
1993-05-14,2.5625,2.6041669845581055,2.5416669845581055,2.5833330154418945,204000.0
1993-05-17,2.5833330154418945,2.625,2.5625,2.6041669845581055,142800.0
1993-05-18,2.5833330154418945,2.625,2.5833330154418945,2.625,802800.0
1993-05-19,2.6666669845581055,2.6875,2.625,2.625,1312800.0
1993-05-20,2.7083330154418945,2.7083330154418945,2.6458330154418945,2.6458330154418945,265200.0
1993-05-21,2.6458330154418945,2.6875,2.6458330154418945,2.6458330154418945,223200.0
1993-05-24,2.6458330154418945,2.6666669845581055,2.6458330154418945,2.6666669845581055,222000.0
1993-05-25,2.625,2.6666669845581055,2.5833330154418945,2.6666669845581055,372000.0
1993-05-26,2.53125,2.5833330154418945,2.5,2.5625,844800.0
1993-05-27,2.4791669845581055,2.5625,2.4791669845581055,2.5625,200400.0
1993-05-28,2.4166669845581055,2.5,2.375,2.4791669845581055,676800.0
1993-06-01,2.375,2.4166669845581055,2.375,2.4166669845581055,94800.0
1993-06-02,2.4166669845581055,2.4166669845581055,2.375,2.3958330154418945,452400.0
1993-06-03,2.4166669845581055,2.4166669845581055,2.375,2.3958330154418945,670800.0
1993-06-04,2.375,2.4375,2.375,2.375,874800.0
1993-06-07,2.34375,2.4166669845581055,2.25,2.3541669845581055,1143600.0
1993-06-08,2.25,2.3229169845581055,2.1875,2.2916669845581055,1207200.0
1993-06-09,2.1875,2.25,2.1458330154418945,2.1875,490800.0
1993-06-10,2.2291669845581055,2.2916669845581055,2.1875,2.1875,586800.0
1993-06-11,2.5416669845581055,2.5833330154418945,2.28125,2.2916669845581055,2109600.0
1993-06-14,2.5625,2.625,2.5208330154418945,2.5625,949200.0
1993-06-15,2.5416669845581055,2.6041669845581055,2.5208330154418945,2.6041669845581055,740400.0
1993-06-16,2.5625,2.5625,2.5208330154418945,2.5208330154418945,301200.0
1993-06-17,2.5208330154418945,2.5625,2.5208330154418945,2.5416669845581055,73200.0
1993-06-18,2.5208330154418945,2.5625,2.5208330154418945,2.5625,67200.0
1993-06-21,2.6875,2.6875,2.5208330154418945,2.5625,663600.0
1993-06-22,2.625,2.6875,2.625,2.6875,64800.0
1993-06-23,2.6458330154418945,2.6458330154418945,2.6041669845581055,2.6041669845581055,108000.0
1993-06-24,2.7916669845581055,2.8125,2.6041669845581055,2.6666669845581055,1266000.0
1993-06-25,2.7291669845581055,2.8541669845581055,2.7291669845581055,2.7708330154418945,997200.0
1993-06-28,2.75,2.7708330154418945,2.7291669845581055,2.7291669845581055,308400.0
1993-06-29,2.6666669845581055,2.75,2.625,2.7291669845581055,265200.0
1993-06-30,2.7083330154418945,2.7083330154418945,2.625,2.625,99600.0
1993-07-01,2.6041669845581055,2.7083330154418945,2.6041669845581055,2.6458330154418945,388800.0
1993-07-02,2.6666669845581055,2.6666669845581055,2.6041669845581055,2.6458330154418945,289200.0
1993-07-06,2.625,2.6666669845581055,2.625,2.625,147600.0
1993-07-07,2.625,2.6666669845581055,2.625,2.6666669845581055,360000.0
1993-07-08,2.6770830154418945,2.6875,2.5833330154418945,2.625,915600.0
1993-07-09,2.6666669845581055,2.7083330154418945,2.6666669845581055,2.7083330154418945,50400.0
1993-07-12,2.6666669845581055,2.7083330154418945,2.6666669845581055,2.7083330154418945,1050000.0
1993-07-13,2.7083330154418945,2.7083330154418945,2.6666669845581055,2.6666669845581055,78000.0
1993-07-14,2.65625,2.7083330154418945,2.6458330154418945,2.7083330154418945,759600.0
1993-07-15,2.7083330154418945,2.7083330154418945,2.6458330154418945,2.6458330154418945,990000.0
1993-07-16,2.6875,2.6875,2.6875,2.6875,408000.0
1993-07-19,2.6458330154418945,2.7083330154418945,2.625,2.625,693600.0
1993-07-20,2.625,2.6666669845581055,2.625,2.625,162000.0
1993-07-21,2.5208330154418945,2.6458330154418945,2.5,2.625,510000.0
1993-07-22,2.4270830154418945,2.5416669845581055,2.3541669845581055,2.5416669845581055,741600.0
1993-07-23,2.4166669845581055,2.4791669845581055,2.4166669845581055,2.4166669845581055,322800.0
1993-07-26,2.4375,2.4791669845581055,2.3958330154418945,2.4583330154418945,421200.0
1993-07-27,2.4375,2.4791669845581055,2.3958330154418945,2.4791669845581055,547200.0
1993-07-28,2.3541669845581055,2.4375,2.3541669845581055,2.3541669845581055,274800.0
1993-07-29,2.3958330154418945,2.4375,2.3541669845581055,2.3541669845581055,553200.0
1993-07-30,2.3958330154418945,2.4583330154418945,2.3958330154418945,2.4375,1676400.0
1993-08-02,2.4375,2.4375,2.3958330154418945,2.4375,91200.0
1993-08-03,2.3958330154418945,2.4375,2.3958330154418945,2.3958330154418945,336000.0
1993-08-04,2.4166669845581055,2.4375,2.3958330154418945,2.3958330154418945,37200.0
1993-08-05,2.5208330154418945,2.5208330154418945,2.3958330154418945,2.4375,952800.0
1993-08-06,2.5208330154418945,2.5416669845581055,2.4791669845581055,2.5208330154418945,252000.0
1993-08-09,2.6041669845581055,2.6041669845581055,2.5416669845581055,2.5833330154418945,330000.0
1993-08-10,2.6666669845581055,2.6666669845581055,2.5416669845581055,2.6041669845581055,344400.0
1993-08-11,2.6875,2.6875,2.6458330154418945,2.6666669845581055,388800.0
1993-08-12,2.6666669845581055,2.6875,2.6458330154418945,2.6458330154418945,162000.0
1993-08-13,2.6979169845581055,2.6979169845581055,2.6458330154418945,2.6875,715200.0
1993-08-16,2.6666669845581055,2.7083330154418945,2.6666669845581055,2.7083330154418945,549600.0
1993-08-17,2.6666669845581055,2.7083330154418945,2.6666669845581055,2.7083330154418945,625200.0
1993-08-18,2.7083330154418945,2.7083330154418945,2.6666669845581055,2.6875,464400.0
1993-08-19,2.6666669845581055,2.7083330154418945,2.6666669845581055,2.6979169845581055,558000.0
1993-08-20,2.6875,2.7083330154418945,2.6666669845581055,2.7083330154418945,320400.0
1993-08-23,2.7083330154418945,2.7083330154418945,2.6666669845581055,2.6666669845581055,896400.0
1993-08-24,2.59375,2.7083330154418945,2.5833330154418945,2.6666669845581055,303600.0
1993-08-25,2.6666669845581055,2.6666669845581055,2.5833330154418945,2.5833330154418945,268800.0
1993-08-26,2.6041669845581055,2.6666669845581055,2.6041669845581055,2.6666669845581055,104400.0
1993-08-27,2.625,2.6666669845581055,2.6041669845581055,2.6666669845581055,160800.0
1993-08-30,2.625,2.6666669845581055,2.6041669845581055,2.6041669845581055,37200.0
1993-08-31,2.6041669845581055,2.6666669845581055,2.6041669845581055,2.6041669845581055,94800.0
1993-09-01,2.6875,2.6875,2.6041669845581055,2.6041669845581055,820800.0
1993-09-02,2.6770830154418945,2.7916669845581055,2.65625,2.7291669845581055,3060000.0
1993-09-03,2.6666669845581055,2.6875,2.6458330154418945,2.6875,789600.0
1993-09-07,2.75,2.75,2.6458330154418945,2.6875,1561200.0
1993-09-08,2.7916669845581055,2.7916669845581055,2.7291669845581055,2.75,806400.0
1993-09-09,2.9166669845581055,2.9375,2.7708330154418945,2.7916669845581055,1016400.0
1993-09-10,3.0416669845581055,3.0625,2.9583330154418945,2.9583330154418945,734400.0
1993-09-13,3.125,3.1666669845581055,3.0,3.0,2059200.0
1993-09-14,3.1458330154418945,3.1458330154418945,3.0625,3.1458330154418945,870000.0
1993-09-15,3.1458330154418945,3.1458330154418945,3.1041669845581055,3.1041669845581055,996000.0
1993-09-16,3.1458330154418945,3.1458330154418945,3.1041669845581055,3.1458330154418945,135600.0
1993-09-17,3.1354169845581055,3.1666669845581055,3.1041669845581055,3.1041669845581055,373200.0
1993-09-20,2.9583330154418945,3.1458330154418945,2.9375,3.1041669845581055,988800.0
1993-09-21,2.875,3.0,2.8333330154418945,3.0,483600.0
1993-09-22,2.8125,2.875,2.8125,2.875,363600.0
1993-09-23,2.7708330154418945,2.8333330154418945,2.7291669845581055,2.7708330154418945,554400.0
1993-09-24,2.6458330154418945,2.7708330154418945,2.6041669845581055,2.75,976800.0
1993-09-27,2.6979169845581055,2.7291669845581055,2.6458330154418945,2.6666669845581055,831600.0
1993-09-28,2.8958330154418945,2.9166669845581055,2.7083330154418945,2.75,1756800.0
1993-09-29,2.9583330154418945,3.0,2.875,2.8958330154418945,1201200.0
1993-09-30,2.9375,2.9791669845581055,2.9166669845581055,2.9791669845581055,877200.0
1993-10-01,2.875,2.9791669845581055,2.8541669845581055,2.9791669845581055,310800.0
1993-10-04,2.8541669845581055,2.9166669845581055,2.8541669845581055,2.9166669845581055,225600.0
1993-10-05,2.75,2.875,2.75,2.8541669845581055,500400.0
1993-10-06,2.7708330154418945,2.7916669845581055,2.75,2.7916669845581055,355200.0
1993-10-07,2.8333330154418945,2.875,2.7916669845581055,2.8125,1008000.0
1993-10-08,2.7604169845581055,2.8333330154418945,2.75,2.8333330154418945,741600.0
1993-10-11,2.7916669845581055,2.8125,2.75,2.8125,184800.0
1993-10-12,2.8125,2.8125,2.75,2.8125,716400.0
1993-10-13,2.8333330154418945,2.8958330154418945,2.75,2.75,690000.0
1993-10-14,2.9166669845581055,3.0,2.8333330154418945,2.8958330154418945,774000.0
1993-10-15,2.9583330154418945,2.9583330154418945,2.9166669845581055,2.9166669845581055,229200.0
1993-10-18,3.0,3.0,2.9375,2.9583330154418945,621600.0
1993-10-19,2.9375,3.0,2.9375,3.0,351600.0
1993-10-20,2.8958330154418945,3.0,2.8958330154418945,3.0,344400.0
1993-10-21,2.9166669845581055,2.9375,2.875,2.875,889200.0
1993-10-22,2.875,2.9375,2.8333330154418945,2.875,484800.0
1993-10-25,2.8541669845581055,2.8958330154418945,2.8333330154418945,2.8333330154418945,39600.0
1993-10-26,2.8125,2.8541669845581055,2.7708330154418945,2.8541669845581055,379200.0
1993-10-27,2.7916669845581055,2.8125,2.7708330154418945,2.7708330154418945,85200.0
1993-10-28,2.78125,2.7916669845581055,2.7291669845581055,2.7708330154418945,652800.0
1993-10-29,2.8229169845581055,2.8333330154418945,2.7708330154418945,2.7916669845581055,513600.0
1993-11-01,3.0,3.0208330154418945,2.8333330154418945,2.8333330154418945,2419200.0
1993-11-02,3.1875,3.2083330154418945,3.0416669845581055,3.0833330154418945,2511600.0
1993-11-03,3.2291669845581055,3.2916669845581055,3.1458330154418945,3.1875,2630400.0
1993-11-04,3.1875,3.2291669845581055,3.1458330154418945,3.2291669845581055,1234800.0
1993-11-05,3.1875,3.2083330154418945,3.0833330154418945,3.1666669845581055,534000.0
1993-11-08,3.1458330154418945,3.2083330154418945,3.125,3.2083330154418945,133200.0
1993-11-09,3.625,3.6458330154418945,3.3333330154418945,3.3541669845581055,2856000.0
1993-11-10,3.7291669845581055,3.75,3.6458330154418945,3.6875,1032000.0
1993-11-11,3.8333330154418945,3.8333330154418945,3.6458330154418945,3.6666669845581055,1126800.0
1993-11-12,3.7916669845581055,3.875,3.7916669845581055,3.8333330154418945,1184400.0
1993-11-15,3.625,3.8541669845581055,3.6145830154418945,3.7916669845581055,2334000.0
1993-11-16,3.5208330154418945,3.6875,3.4375,3.6666669845581055,3682800.0
1993-11-17,3.4583330154418945,3.5208330154418945,3.375,3.5,1730400.0
1993-11-18,3.46875,3.5208330154418945,3.4375,3.4583330154418945,1900800.0
1993-11-19,3.5,3.5,3.4375,3.4583330154418945,3658800.0
1993-11-22,3.4166669845581055,3.5,3.3958330154418945,3.5,816000.0
1993-11-23,3.4583330154418945,3.4583330154418945,3.3958330154418945,3.3958330154418945,426000.0
1993-11-24,3.4166669845581055,3.4583330154418945,3.4166669845581055,3.4583330154418945,73200.0
1993-11-26,3.4583330154418945,3.4583330154418945,3.4166669845581055,3.4583330154418945,18000.0
1993-11-29,3.3333330154418945,3.4583330154418945,3.3125,3.4375,6140400.0
1993-11-30,3.2291669845581055,3.3541669845581055,3.125,3.3333330154418945,2671200.0
1993-12-01,3.4791669845581055,3.5,3.1875,3.2291669845581055,3957600.0
1993-12-02,3.4270830154418945,3.5625,3.3333330154418945,3.5520830154418945,2403600.0
1993-12-03,3.3125,3.4375,3.3125,3.4375,950400.0
1993-12-06,3.4166669845581055,3.4166669845581055,3.2916669845581055,3.3125,3630000.0
1993-12-07,3.3333330154418945,3.5,3.3333330154418945,3.4583330154418945,1623600.0
1993-12-08,3.375,3.3958330154418945,3.3333330154418945,3.375,490800.0
1993-12-09,3.3125,3.375,3.2708330154418945,3.375,681600.0
1993-12-10,3.1666669845581055,3.3333330154418945,3.125,3.3125,1496400.0
1993-12-13,3.2291669845581055,3.2291669845581055,3.1875,3.2291669845581055,778800.0
1993-12-14,3.2291669845581055,3.2291669845581055,3.1875,3.2291669845581055,367200.0
1993-12-15,3.2291669845581055,3.2291669845581055,3.1875,3.1875,176400.0
1993-12-16,3.125,3.2083330154418945,3.125,3.1666669845581055,313200.0
1993-12-17,3.3541669845581055,3.3958330154418945,3.125,3.1875,3440400.0
1993-12-20,3.4791669845581055,3.4791669845581055,3.3541669845581055,3.4375,1599600.0
1993-12-21,3.5416669845581055,3.5416669845581055,3.4166669845581055,3.4791669845581055,4197600.0
1993-12-22,3.5208330154418945,3.5625,3.4791669845581055,3.5416669845581055,2815200.0
1993-12-23,3.5208330154418945,3.5625,3.5208330154418945,3.5416669845581055,696000.0
1993-12-27,3.5625,3.5833330154418945,3.5208330154418945,3.5208330154418945,1855200.0
1993-12-28,3.5625,3.6041669845581055,3.5416669845581055,3.5833330154418945,1840800.0
1993-12-29,3.5833330154418945,3.5833330154418945,3.5416669845581055,3.5625,630000.0
1993-12-30,3.5833330154418945,3.625,3.5416669845581055,3.5833330154418945,2984400.0
1993-12-31,3.5520830154418945,3.625,3.5416669845581055,3.5833330154418945,3054000.0
1994-01-03,3.4791669845581055,3.5833330154418945,3.4583330154418945,3.5416669845581055,871200.0
1994-01-04,3.4479169845581055,3.5416669845581055,3.4166669845581055,3.5416669845581055,1172400.0
1994-01-05,3.3541669845581055,3.4583330154418945,3.25,3.4166669845581055,2971200.0
1994-01-06,3.4479169845581055,3.4791669845581055,3.3125,3.3125,3256800.0
1994-01-07,3.4375,3.4791669845581055,3.4166669845581055,3.4791669845581055,507600.0
1994-01-10,3.46875,3.5,3.4166669845581055,3.4583330154418945,1861200.0
1994-01-11,3.4583330154418945,3.5,3.4583330154418945,3.5,1132800.0
1994-01-12,3.5,3.5,3.4166669845581055,3.4791669845581055,1166400.0
1994-01-13,3.5833330154418945,3.6041669845581055,3.4479169845581055,3.4583330154418945,1501200.0
1994-01-14,3.6770830154418945,3.7083330154418945,3.5416669845581055,3.5416669845581055,2086800.0
1994-01-17,3.75,3.75,3.6458330154418945,3.7083330154418945,836400.0
1994-01-18,3.8645830154418945,3.9166669845581055,3.7083330154418945,3.75,3561600.0
1994-01-19,3.8333330154418945,3.9166669845581055,3.8333330154418945,3.8333330154418945,1527600.0
1994-01-20,3.84375,3.9166669845581055,3.8333330154418945,3.8333330154418945,2571600.0
1994-01-21,3.8333330154418945,3.8958330154418945,3.8333330154418945,3.8958330154418945,2202000.0
1994-01-24,3.8958330154418945,3.9166669845581055,3.8125,3.8125,1302000.0
1994-01-25,3.875,3.875,3.8333330154418945,3.8333330154418945,705600.0
1994-01-26,3.8125,3.875,3.8125,3.875,1812000.0
1994-01-27,3.78125,3.875,3.75,3.8125,2901600.0
1994-01-28,3.875,3.8958330154418945,3.75,3.8125,1176000.0
1994-01-31,3.8854169845581055,3.8958330154418945,3.75,3.8333330154418945,2574000.0
1994-02-01,3.9583330154418945,3.9791669845581055,3.8333330154418945,3.8333330154418945,2415600.0
1994-02-02,3.9583330154418945,3.9791669845581055,3.9166669845581055,3.9166669845581055,1189200.0
1994-02-03,4.0520830154418945,4.0833330154418945,3.9166669845581055,3.9375,2533200.0
1994-02-04,3.9479169845581055,4.1458330154418945,3.9166669845581055,4.0833330154418945,4038000.0
1994-02-07,3.9166669845581055,3.9166669845581055,3.7291669845581055,3.8333330154418945,4461600.0
1994-02-08,4.0,4.1666669845581055,3.9583330154418945,4.125,9356400.0
1994-02-09,3.8541669845581055,4.0,3.8541669845581055,4.0,4015200.0
1994-02-10,3.8958330154418945,3.9375,3.8541669845581055,3.8958330154418945,1951200.0
1994-02-11,3.875,3.9166669845581055,3.8333330154418945,3.8958330154418945,589200.0
1994-02-14,3.8958330154418945,3.8958330154418945,3.7916669845581055,3.8541669845581055,2960400.0
1994-02-15,3.9166669845581055,3.9583330154418945,3.8958330154418945,3.9583330154418945,892800.0
1994-02-16,3.9166669845581055,3.9375,3.8958330154418945,3.9375,692400.0
1994-02-17,3.9375,4.0,3.9375,3.9583330154418945,946800.0
1994-02-18,3.8541669845581055,3.9583330154418945,3.8541669845581055,3.9583330154418945,1225200.0
1994-02-22,3.8958330154418945,3.9791669845581055,3.8541669845581055,3.8958330154418945,1087200.0
1994-02-23,3.875,3.9791669845581055,3.875,3.9583330154418945,2295600.0
1994-02-24,3.8020830154418945,3.875,3.7708330154418945,3.8333330154418945,1410000.0
1994-02-25,3.75,3.7916669845581055,3.7083330154418945,3.7708330154418945,837600.0
1994-02-28,3.75,3.75,3.6041669845581055,3.7291669845581055,5610000.0
1994-03-01,3.75,3.75,3.7083330154418945,3.7083330154418945,1218000.0
1994-03-02,3.8125,3.8125,3.6458330154418945,3.6875,2238000.0
1994-03-03,3.8125,3.8333330154418945,3.75,3.8125,717600.0
1994-03-04,3.78125,3.8125,3.75,3.7708330154418945,634800.0
1994-03-07,3.8229169845581055,3.8333330154418945,3.7916669845581055,3.8125,1024800.0
1994-03-08,3.8020830154418945,3.8333330154418945,3.7916669845581055,3.8333330154418945,1390800.0
1994-03-09,3.8125,3.8333330154418945,3.7708330154418945,3.7916669845581055,286800.0
1994-03-10,3.7916669845581055,3.8125,3.7291669845581055,3.7916669845581055,974400.0
1994-03-11,3.75,3.7916669845581055,3.7291669845581055,3.75,373200.0
1994-03-14,3.75,3.7916669845581055,3.7291669845581055,3.7291669845581055,1707600.0
1994-03-15,3.7708330154418945,3.8125,3.75,3.75,1986000.0
1994-03-16,3.6875,3.8125,3.6875,3.7708330154418945,831600.0
1994-03-17,3.5833330154418945,3.75,3.5833330154418945,3.75,1341600.0
1994-03-18,3.5833330154418945,3.625,3.5416669845581055,3.5833330154418945,528000.0
1994-03-21,3.5208330154418945,3.625,3.5,3.5833330154418945,1040400.0
1994-03-22,3.5625,3.5625,3.5,3.5625,1410000.0
1994-03-23,3.6458330154418945,3.6666669845581055,3.5208330154418945,3.5208330154418945,2119200.0
1994-03-24,3.5208330154418945,3.6458330154418945,3.5208330154418945,3.625,1598400.0
1994-03-25,3.3125,3.5625,3.3125,3.5208330154418945,3279600.0
1994-03-28,3.1666669845581055,3.3541669845581055,3.0,3.3541669845581055,4868400.0
1994-03-29,3.0833330154418945,3.25,3.0833330154418945,3.1875,1794000.0
1994-03-30,3.1145830154418945,3.125,3.0625,3.1041669845581055,1491600.0
1994-03-31,3.03125,3.1458330154418945,3.0208330154418945,3.1041669845581055,1246800.0
1994-04-04,2.9166669845581055,2.9583330154418945,2.8333330154418945,2.9583330154418945,2362800.0
1994-04-05,3.0416669845581055,3.1666669845581055,3.0,3.0,4652400.0
1994-04-06,2.9270830154418945,3.0416669845581055,2.9166669845581055,3.0416669845581055,3468000.0
1994-04-07,2.8645830154418945,2.9375,2.8333330154418945,2.9166669845581055,4454400.0
1994-04-08,2.65625,2.8958330154418945,2.5833330154418945,2.8541669845581055,2268000.0
1994-04-11,2.7291669845581055,2.7604169845581055,2.6041669845581055,2.6041669845581055,3166800.0
1994-04-12,2.7916669845581055,2.875,2.75,2.7916669845581055,2965200.0
1994-04-13,2.6770830154418945,2.875,2.6666669845581055,2.875,2065200.0
1994-04-14,2.625,2.6875,2.5833330154418945,2.6458330154418945,2140800.0
1994-04-15,2.6041669845581055,2.6666669845581055,2.5833330154418945,2.625,1266000.0
1994-04-18,2.5729169845581055,2.6458330154418945,2.5208330154418945,2.625,2275200.0
1994-04-19,2.4166669845581055,2.6458330154418945,2.375,2.5833330154418945,2683200.0
1994-04-20,2.3333330154418945,2.4583330154418945,2.3333330154418945,2.4166669845581055,2712000.0
1994-04-21,2.4375,2.4583330154418945,2.375,2.3958330154418945,6448800.0
1994-04-22,2.5,2.5416669845581055,2.4583330154418945,2.4791669845581055,3798000.0
1994-04-25,2.6666669845581055,2.6875,2.4791669845581055,2.5208330154418945,2770800.0
1994-04-26,2.84375,2.875,2.6458330154418945,2.6458330154418945,4639200.0
1994-04-28,2.9583330154418945,3.0,2.875,2.875,2623200.0
1994-04-29,3.0,3.0416669845581055,2.9166669845581055,3.0,6411600.0
1994-05-02,2.9479169845581055,3.0625,2.9479169845581055,3.0208330154418945,3068400.0
1994-05-03,2.8958330154418945,3.0,2.8333330154418945,3.0,3454800.0
1994-05-04,2.8333330154418945,2.8958330154418945,2.8333330154418945,2.875,3510000.0
1994-05-05,2.5833330154418945,2.875,2.5833330154418945,2.875,2379600.0
1994-05-06,2.5416669845581055,2.625,2.5,2.5208330154418945,2967600.0
1994-05-09,2.4375,2.5208330154418945,2.3541669845581055,2.5,2852400.0
1994-05-10,2.4375,2.5,2.3958330154418945,2.4791669845581055,3430800.0
1994-05-11,2.2708330154418945,2.4583330154418945,2.25,2.4375,2685600.0
1994-05-12,2.5,2.5104169845581055,2.2916669845581055,2.3125,2940000.0
1994-05-13,2.5625,2.5625,2.4791669845581055,2.5208330154418945,1251600.0
1994-05-16,2.5208330154418945,2.5833330154418945,2.5,2.5625,1304400.0
1994-05-17,2.4583330154418945,2.5416669845581055,2.4375,2.5,740400.0
1994-05-18,2.6354169845581055,2.6875,2.4583330154418945,2.5,1606800.0
1994-05-19,2.7916669845581055,2.8125,2.625,2.6875,2506800.0
1994-05-20,2.6875,2.8125,2.6875,2.7291669845581055,1264800.0
1994-05-23,2.7708330154418945,2.7708330154418945,2.6875,2.7291669845581055,914400.0
1994-05-24,2.75,2.7708330154418945,2.6666669845581055,2.7708330154418945,2428800.0
1994-05-25,2.7083330154418945,2.75,2.6458330154418945,2.75,866400.0
1994-05-26,2.6770830154418945,2.7291669845581055,2.6458330154418945,2.7291669845581055,1192800.0
1994-05-27,2.7916669845581055,2.8333330154418945,2.6666669845581055,2.7291669845581055,1230000.0
1994-05-31,2.8958330154418945,2.8958330154418945,2.7916669845581055,2.7916669845581055,1695600.0
1994-06-01,2.8958330154418945,2.9375,2.8125,2.875,960000.0
1994-06-02,3.0,3.0208330154418945,2.9375,2.9583330154418945,2074800.0
1994-06-03,3.0,3.0625,2.9375,3.0,994800.0
1994-06-06,3.0416669845581055,3.1041669845581055,3.0,3.0416669845581055,525600.0
1994-06-07,2.90625,3.0416669845581055,2.8958330154418945,3.0416669845581055,2788800.0
1994-06-08,2.7916669845581055,2.9375,2.75,2.9375,3897600.0
1994-06-09,2.6875,2.8125,2.625,2.8125,1994400.0
1994-06-10,2.7916669845581055,2.7916669845581055,2.6458330154418945,2.7083330154418945,1312800.0
1994-06-13,2.8125,2.8333330154418945,2.7708330154418945,2.7916669845581055,356400.0
1994-06-14,2.9166669845581055,2.9166669845581055,2.7708330154418945,2.7708330154418945,1156800.0
1994-06-15,2.9270830154418945,2.9583330154418945,2.8958330154418945,2.9166669845581055,864000.0
1994-06-16,2.78125,2.9583330154418945,2.7708330154418945,2.90625,1374000.0
1994-06-17,2.7916669845581055,2.8541669845581055,2.7708330154418945,2.8125,484800.0
1994-06-20,2.7291669845581055,2.7916669845581055,2.7083330154418945,2.7708330154418945,1010400.0
1994-06-21,2.648437976837158,2.7083330154418945,2.625,2.6666669845581055,1544400.0
1994-06-22,2.6666669845581055,2.6875,2.625,2.6458330154418945,1304400.0
1994-06-23,2.53125,2.6875,2.5208330154418945,2.6458330154418945,3582000.0
1994-06-24,2.6145830154418945,2.7083330154418945,2.4583330154418945,2.5208330154418945,2234400.0
1994-06-27,2.6041669845581055,2.6666669845581055,2.5416669845581055,2.5833330154418945,711600.0
1994-06-28,2.6979169845581055,2.7083330154418945,2.6458330154418945,2.6458330154418945,1489200.0
1994-06-29,2.8229169845581055,2.875,2.6666669845581055,2.6666669845581055,1866000.0
1994-06-30,2.7708330154418945,2.8541669845581055,2.7708330154418945,2.8541669845581055,2522400.0
1994-07-01,2.8125,2.8125,2.7708330154418945,2.78125,1207200.0
1994-07-05,2.7916669845581055,2.875,2.7708330154418945,2.8333330154418945,1524000.0
1994-07-06,2.8541669845581055,2.8541669845581055,2.7916669845581055,2.8541669845581055,1172400.0
1994-07-07,2.8229169845581055,2.8541669845581055,2.7916669845581055,2.8125,219600.0
1994-07-08,2.875,2.8958330154418945,2.75,2.75,2718000.0
1994-07-11,2.9166669845581055,2.9583330154418945,2.8125,2.8333330154418945,1976400.0
1994-07-12,2.9166669845581055,2.9583330154418945,2.875,2.8958330154418945,876000.0
1994-07-13,3.1458330154418945,3.1875,2.9166669845581055,2.9166669845581055,6367200.0
1994-07-14,3.2291669845581055,3.2708330154418945,3.1458330154418945,3.1875,5227200.0
1994-07-15,3.1666669845581055,3.25,3.1666669845581055,3.1875,1866000.0
1994-07-18,3.1354169845581055,3.2291669845581055,3.1041669845581055,3.2291669845581055,434400.0
1994-07-19,3.0729169845581055,3.1458330154418945,3.0416669845581055,3.125,955200.0
1994-07-20,2.9114580154418945,3.0625,2.8958330154418945,3.0416669845581055,3432000.0
1994-07-21,2.8645830154418945,2.9583330154418945,2.8541669845581055,2.9166669845581055,1356000.0
1994-07-22,2.90625,2.9583330154418945,2.8541669845581055,2.9375,1224000.0
1994-07-25,2.9166669845581055,2.9583330154418945,2.8541669845581055,2.8541669845581055,819600.0
1994-07-26,2.9375,3.0,2.9166669845581055,2.9583330154418945,543600.0
1994-07-27,2.96875,2.9791669845581055,2.8958330154418945,2.9166669845581055,471600.0
1994-07-28,2.9583330154418945,3.0,2.9166669845581055,2.9166669845581055,441600.0
1994-07-29,3.0,3.0208330154418945,2.9166669845581055,2.9583330154418945,1261200.0
1994-08-01,3.0520830154418945,3.1041669845581055,2.9791669845581055,3.0416669845581055,1711200.0
1994-08-02,3.125,3.1875,3.0416669845581055,3.1041669845581055,1256400.0
1994-08-03,3.1458330154418945,3.25,3.1458330154418945,3.1875,3658800.0
1994-08-04,2.9583330154418945,3.1875,2.9583330154418945,3.1458330154418945,3134400.0
1994-08-05,2.9166669845581055,2.9583330154418945,2.875,2.9583330154418945,2223600.0
1994-08-08,2.9583330154418945,3.0208330154418945,2.8958330154418945,2.8958330154418945,1644000.0
1994-08-09,3.0416669845581055,3.0625,2.9375,3.0208330154418945,655200.0
1994-08-10,3.1041669845581055,3.1041669845581055,3.0520830154418945,3.0833330154418945,636000.0
1994-08-11,3.25,3.3541669845581055,3.0625,3.0625,4382400.0
1994-08-12,3.3125,3.3125,3.2291669845581055,3.25,1754400.0
1994-08-15,3.2916669845581055,3.3333330154418945,3.25,3.25,2613600.0
1994-08-16,3.4375,3.4583330154418945,3.3125,3.375,3669600.0
1994-08-17,3.4583330154418945,3.5208330154418945,3.3958330154418945,3.4583330154418945,4746000.0
1994-08-18,3.3333330154418945,3.5208330154418945,3.3125,3.4583330154418945,1123200.0
1994-08-19,3.3333330154418945,3.375,3.2916669845581055,3.3125,975600.0
1994-08-22,3.4791669845581055,3.4791669845581055,3.3125,3.3333330154418945,1006800.0
1994-08-23,3.59375,3.6458330154418945,3.4583330154418945,3.5,2095200.0
1994-08-24,3.6875,3.7291669845581055,3.5416669845581055,3.6041669845581055,4006800.0
1994-08-25,3.6666669845581055,3.7708330154418945,3.625,3.6875,2449200.0
1994-08-26,3.6666669845581055,3.7708330154418945,3.625,3.625,1820400.0
1994-08-29,3.6770830154418945,3.7291669845581055,3.6041669845581055,3.7291669845581055,1188000.0
1994-08-30,3.5833330154418945,3.7083330154418945,3.5625,3.6666669845581055,1731600.0
1994-08-31,3.5625,3.6041669845581055,3.5416669845581055,3.5833330154418945,855600.0
1994-09-01,3.5416669845581055,3.5625,3.5,3.5625,823200.0
1994-09-02,3.5625,3.6041669845581055,3.5208330154418945,3.5416669845581055,848400.0
1994-09-06,3.625,3.625,3.5208330154418945,3.5833330154418945,534000.0
1994-09-07,3.625,3.6458330154418945,3.5833330154418945,3.6458330154418945,427200.0
1994-09-08,3.6875,3.7083330154418945,3.5833330154418945,3.5833330154418945,1227600.0
1994-09-09,3.5833330154418945,3.6458330154418945,3.5416669845581055,3.6041669845581055,1833600.0
1994-09-12,3.5625,3.6041669845581055,3.5208330154418945,3.5416669845581055,926400.0
1994-09-13,3.5208330154418945,3.625,3.5208330154418945,3.5625,2008800.0
1994-09-14,3.5104169845581055,3.5625,3.5,3.5416669845581055,433200.0
1994-09-15,3.4791669845581055,3.5416669845581055,3.4583330154418945,3.5416669845581055,804000.0
1994-09-16,3.3385419845581055,3.5,3.2916669845581055,3.4583330154418945,5145600.0
1994-09-19,3.40625,3.4375,3.375,3.375,1077600.0
1994-09-20,3.375,3.3958330154418945,3.3333330154418945,3.3541669845581055,896400.0
1994-09-21,3.3125,3.3958330154418945,3.3125,3.3958330154418945,180000.0
1994-09-22,3.34375,3.3958330154418945,3.3125,3.3333330154418945,1766400.0
1994-09-23,3.2395830154418945,3.3125,3.2291669845581055,3.3125,1502400.0
1994-09-26,3.3125,3.3333330154418945,3.2291669845581055,3.2916669845581055,1761600.0
1994-09-27,3.4583330154418945,3.4791669845581055,3.3333330154418945,3.3333330154418945,2876400.0
1994-09-28,3.6875,3.7083330154418945,3.4375,3.5,6249600.0
1994-09-29,3.6458330154418945,3.7083330154418945,3.6041669845581055,3.6875,1809600.0
1994-09-30,3.6458330154418945,3.6875,3.6458330154418945,3.6875,1036800.0
1994-10-03,3.6041669845581055,3.6666669845581055,3.5625,3.6666669845581055,1768800.0
1994-10-04,3.4635419845581055,3.625,3.4583330154418945,3.5625,1975200.0
1994-10-05,3.4375,3.4583330154418945,3.3333330154418945,3.4583330154418945,1993200.0
1994-10-06,3.3958330154418945,3.5,3.3958330154418945,3.4583330154418945,1374000.0
1994-10-07,3.5,3.5,3.4166669845581055,3.4375,4323600.0
1994-10-10,3.5625,3.625,3.4791669845581055,3.5,5320800.0
1994-10-11,3.71875,3.75,3.5416669845581055,3.5833330154418945,2282400.0
1994-10-12,3.9166669845581055,4.0208330154418945,3.7083330154418945,3.75,7327200.0
1994-10-13,4.1875,4.25,4.0416669845581055,4.0416669845581055,9886800.0
1994-10-14,5.6145830154418945,6.1041669845581055,5.5416669845581055,6.0833330154418945,74436000.0
1994-10-17,5.5,5.625,5.4791669845581055,5.625,8542800.0
1994-10-18,5.5208330154418945,5.5833330154418945,5.4791669845581055,5.4791669845581055,4183200.0
1994-10-19,5.6041669845581055,5.6458330154418945,5.5208330154418945,5.5208330154418945,2985600.0
1994-10-20,5.6875,5.712240219116211,5.625,5.6666669845581055,7281600.0
1994-10-21,5.6666669845581055,5.7083330154418945,5.6458330154418945,5.7083330154418945,1750800.0
1994-10-24,5.5416669845581055,5.7083330154418945,5.4791669845581055,5.6666669845581055,3061200.0
1994-10-25,5.4895830154418945,5.5208330154418945,5.4791669845581055,5.4791669845581055,4887600.0
1994-10-26,5.65625,5.6666669845581055,5.5,5.5,4490400.0
1994-10-27,5.6666669845581055,5.6875,5.6041669845581055,5.6666669845581055,3855600.0
1994-10-28,5.71875,5.7708330154418945,5.625,5.6875,5650800.0
1994-10-31,5.8802080154418945,5.8958330154418945,5.6875,5.6875,4744800.0
1994-11-01,5.7916669845581055,5.8958330154418945,5.7708330154418945,5.8958330154418945,1932000.0
1994-11-02,5.7916669845581055,5.8541669845581055,5.7708330154418945,5.8333330154418945,5181600.0
1994-11-03,5.75,5.8541669845581055,5.75,5.8020830154418945,1599600.0
1994-11-04,5.6510419845581055,5.8125,5.625,5.75,2476800.0
1994-11-07,5.5833330154418945,5.6875,5.5625,5.625,1323600.0
1994-11-08,5.6666669845581055,5.6979169845581055,5.5833330154418945,5.5833330154418945,1488000.0
1994-11-09,5.6666669845581055,5.75,5.6458330154418945,5.6666669845581055,1626000.0
1994-11-10,5.625,5.6875,5.625,5.6458330154418945,837600.0
1994-11-11,5.5208330154418945,5.6041669845581055,5.4166669845581055,5.6041669845581055,4726800.0
1994-11-14,5.625,5.6458330154418945,5.5208330154418945,5.5416669845581055,2277600.0
1994-11-15,5.6875,5.7083330154418945,5.6041669845581055,5.6666669845581055,1893600.0
1994-11-16,5.6666669845581055,5.7083330154418945,5.6666669845581055,5.6875,1693200.0
1994-11-17,5.75,5.8333330154418945,5.6666669845581055,5.6875,4216800.0
1994-11-18,5.6770830154418945,5.75,5.6666669845581055,5.7083330154418945,1095600.0
1994-11-21,5.7083330154418945,5.7291669845581055,5.6666669845581055,5.6666669845581055,670800.0
1994-11-22,5.5208330154418945,5.6666669845581055,5.5208330154418945,5.625,2628000.0
1994-11-23,5.4791669845581055,5.5208330154418945,5.4583330154418945,5.5,2448000.0
1994-11-25,5.5729169845581055,5.59375,5.4583330154418945,5.4583330154418945,908400.0
1994-11-28,5.7083330154418945,5.7135419845581055,5.5625,5.625,1017600.0
1994-11-29,5.7604169845581055,5.8125,5.6666669845581055,5.7291669845581055,1345200.0
1994-11-30,5.8125,5.8333330154418945,5.75,5.75,501600.0
1994-12-01,5.7916669845581055,5.8125,5.7708330154418945,5.7708330154418945,408000.0
1994-12-02,5.6041669845581055,5.8333330154418945,5.5416669845581055,5.7916669845581055,4182000.0
1994-12-05,5.5625,5.6354169845581055,5.5416669845581055,5.6041669845581055,3081600.0
1994-12-06,5.5625,5.5625,5.484375,5.5416669845581055,3289200.0
1994-12-07,5.5625,5.5625,5.4791669845581055,5.5,267600.0
1994-12-08,5.4479169845581055,5.5625,5.4166669845581055,5.5520830154418945,3489600.0
1994-12-09,5.3958330154418945,5.4583330154418945,5.3958330154418945,5.4583330154418945,3628800.0
1994-12-12,5.4583330154418945,5.4791669845581055,5.4166669845581055,5.4583330154418945,618000.0
1994-12-13,5.6041669845581055,5.6041669845581055,5.4166669845581055,5.4166669845581055,2296800.0
1994-12-14,5.625,5.6666669845581055,5.5625,5.5625,646800.0
1994-12-15,5.6875,5.6875,5.5833330154418945,5.6041669845581055,2278800.0
1994-12-16,5.6875,5.7083330154418945,5.6458330154418945,5.6458330154418945,751200.0
1994-12-19,5.7291669845581055,5.7291669845581055,5.625,5.6666669845581055,1076400.0
1994-12-20,5.5,5.7083330154418945,5.4375,5.7083330154418945,2589600.0
1994-12-21,5.625,5.6666669845581055,5.5,5.5,2043600.0
1994-12-22,5.5625,5.6041669845581055,5.5,5.6041669845581055,720000.0
1994-12-23,5.6041669845581055,5.625,5.5208330154418945,5.5625,1116000.0
1994-12-27,5.5833330154418945,5.6875,5.5625,5.5625,882000.0
1994-12-28,5.5416669845581055,5.625,5.5,5.5833330154418945,696000.0
1994-12-29,5.5625,5.5625,5.5,5.5,200400.0
1994-12-30,5.5625,5.5833330154418945,5.5208330154418945,5.5208330154418945,205200.0
1995-01-03,5.5833330154418945,5.5833330154418945,5.5208330154418945,5.5208330154418945,476400.0
1995-01-04,5.5833330154418945,5.625,5.5208330154418945,5.5833330154418945,1738800.0
1995-01-05,5.6666669845581055,5.6666669845581055,5.5625,5.5625,848400.0
1995-01-06,5.7083330154418945,5.7083330154418945,5.6041669845581055,5.6041669845581055,766800.0
1995-01-09,5.7083330154418945,5.7083330154418945,5.6458330154418945,5.6979169845581055,680400.0
1995-01-10,5.7291669845581055,5.7291669845581055,5.6666669845581055,5.7083330154418945,510000.0
1995-01-11,5.7291669845581055,5.7291669845581055,5.6666669845581055,5.6666669845581055,477600.0
1995-01-12,5.6822919845581055,5.75,5.6666669845581055,5.6666669845581055,1786800.0
1995-01-13,5.7916669845581055,5.7916669845581055,5.6875,5.75,1108800.0
1995-01-16,5.7708330154418945,5.8541669845581055,5.7708330154418945,5.7916669845581055,3672000.0
1995-01-17,5.8125,5.8333330154418945,5.75,5.8125,1712400.0
1995-01-18,5.7708330154418945,5.8125,5.7083330154418945,5.75,1632000.0
1995-01-19,5.7135419845581055,5.7291669845581055,5.6666669845581055,5.7291669845581055,726000.0
1995-01-20,5.5625,5.65625,5.5,5.6458330154418945,789600.0
1995-01-23,5.5625,5.5625,5.4375,5.5,962400.0
1995-01-24,5.5416669845581055,5.5833330154418945,5.5208330154418945,5.5625,326400.0
1995-01-25,5.5416669845581055,5.5416669845581055,5.4375,5.5208330154418945,3651600.0
1995-01-26,5.5208330154418945,5.5833330154418945,5.4583330154418945,5.5,1368000.0
1995-01-27,5.5208330154418945,5.5208330154418945,5.4583330154418945,5.4583330154418945,468000.0
1995-01-30,5.4791669845581055,5.5,5.4375,5.4583330154418945,315600.0
1995-01-31,5.5,5.5,5.4166669845581055,5.4791669845581055,1222800.0
1995-02-01,5.5,5.5,5.4166669845581055,5.4375,998400.0
1995-02-02,5.4583330154418945,5.5,5.4166669845581055,5.4375,446400.0
1995-02-03,5.4895830154418945,5.5,5.4166669845581055,5.4166669845581055,1178400.0
1995-02-06,5.5208330154418945,5.5208330154418945,5.4375,5.4375,1956000.0
1995-02-07,5.5,5.5208330154418945,5.4375,5.5208330154418945,1188000.0
1995-02-08,5.5208330154418945,5.5833330154418945,5.4791669845581055,5.5,1278000.0
1995-02-09,5.5625,5.5833330154418945,5.5208330154418945,5.5416669845581055,535200.0
1995-02-10,5.7291669845581055,5.8854169845581055,5.5625,5.5833330154418945,4491600.0
1995-02-13,5.6666669845581055,5.6875,5.625,5.6666669845581055,1834800.0
1995-02-14,5.7083330154418945,5.7083330154418945,5.625,5.6875,928800.0
1995-02-15,5.4583330154418945,5.4583330154418945,5.28125,5.3333330154418945,6241200.0
1995-02-16,5.3958330154418945,5.4791669845581055,5.375,5.4166669845581055,2106000.0
1995-02-17,5.3541669845581055,5.3958330154418945,5.2916669845581055,5.3958330154418945,2208000.0
1995-02-21,5.2291669845581055,5.3541669845581055,5.2291669845581055,5.3541669845581055,3217200.0
1995-02-22,5.3541669845581055,5.3541669845581055,5.2291669845581055,5.2291669845581055,2614800.0
1995-02-23,5.375,5.375,5.2916669845581055,5.2916669845581055,1393200.0
1995-02-24,5.4791669845581055,5.4791669845581055,5.3125,5.3125,1179600.0
1995-02-27,5.5,5.5,5.4270830154418945,5.4375,946800.0
1995-02-28,5.5208330154418945,5.5208330154418945,5.4479169845581055,5.4479169845581055,1250400.0
1995-03-01,5.5208330154418945,5.5625,5.4791669845581055,5.4791669845581055,2379600.0
1995-03-02,5.5104169845581055,5.5625,5.4583330154418945,5.4583330154418945,2626800.0
1995-03-03,5.5833330154418945,5.5833330154418945,5.4791669845581055,5.4791669845581055,970800.0
1995-03-06,5.6041669845581055,5.6041669845581055,5.5208330154418945,5.5625,1405200.0
1995-03-07,5.75,5.75,5.5416669845581055,5.6041669845581055,1940400.0
1995-03-08,5.7916669845581055,5.8541669845581055,5.7083330154418945,5.75,3903600.0
1995-03-09,5.8541669845581055,5.8541669845581055,5.7708330154418945,5.8333330154418945,2574000.0
1995-03-10,5.9166669845581055,5.9166669845581055,5.8229169845581055,5.8541669845581055,3871200.0
1995-03-13,5.9791669845581055,5.9791669845581055,5.8541669845581055,5.8541669845581055,1030800.0
1995-03-14,6.2916669845581055,6.3958330154418945,5.9583330154418945,5.9583330154418945,4630800.0
1995-03-15,6.125,6.2916669845581055,6.0625,6.2291669845581055,2884800.0
1995-03-16,6.1666669845581055,6.1666669845581055,6.0416669845581055,6.0833330154418945,1749600.0
1995-03-17,6.1666669845581055,6.2708330154418945,6.125,6.125,1626000.0
1995-03-20,6.25,6.2916669845581055,6.171875,6.2291669845581055,1504800.0
1995-03-21,6.2916669845581055,6.3125,6.2291669845581055,6.2291669845581055,940800.0
1995-03-22,6.2916669845581055,6.3333330154418945,6.2291669845581055,6.3333330154418945,2256000.0
1995-03-23,6.4583330154418945,6.5,6.25,6.2916669845581055,5056800.0
1995-03-24,6.5,6.5,6.4166669845581055,6.4583330154418945,1900800.0
1995-03-27,6.5,6.5,6.4166669845581055,6.4583330154418945,1207200.0
1995-03-28,6.5,6.5625,6.4375,6.4375,938400.0
1995-03-29,6.5,6.5833330154418945,6.4375,6.5,1226400.0
1995-03-30,6.4583330154418945,6.5,6.3958330154418945,6.4375,1071600.0
1995-03-31,6.5,6.5,6.375,6.3958330154418945,469200.0
1995-04-03,6.3958330154418945,6.4583330154418945,6.3333330154418945,6.4166669845581055,1540800.0
1995-04-04,6.25,6.3958330154418945,6.125,6.3958330154418945,3225600.0
1995-04-05,6.1666669845581055,6.21875,6.0833330154418945,6.1875,2523600.0
1995-04-06,6.125,6.1875,6.0625,6.1041669845581055,1215600.0
1995-04-07,6.1041669845581055,6.125,6.0416669845581055,6.125,1312800.0
1995-04-10,6.1875,6.2083330154418945,6.0416669845581055,6.0416669845581055,1804800.0
1995-04-11,6.2083330154418945,6.2291669845581055,6.1458330154418945,6.2083330154418945,1315200.0
1995-04-12,6.125,6.2083330154418945,6.0833330154418945,6.1666669845581055,603600.0
1995-04-13,6.1458330154418945,6.1458330154418945,6.0625,6.125,333600.0
1995-04-17,6.4791669845581055,6.5833330154418945,6.25,6.25,5415600.0
1995-04-18,6.4166669845581055,6.5,6.4166669845581055,6.5,2055600.0
1995-04-19,6.4583330154418945,6.4791669845581055,6.4166669845581055,6.4166669845581055,1021200.0
1995-04-20,6.3541669845581055,6.4583330154418945,6.0833330154418945,6.4375,5798400.0
1995-04-21,6.3125,6.375,6.2291669845581055,6.2708330154418945,2695200.0
1995-04-24,6.9583330154418945,6.9583330154418945,6.2708330154418945,6.2916669845581055,6543600.0
1995-04-25,6.9791669845581055,7.1875,6.8333330154418945,6.9583330154418945,5767200.0
1995-04-26,6.9166669845581055,7.0,6.6666669845581055,7.0,5696400.0
1995-04-27,6.0625,6.9583330154418945,5.9166669845581055,6.875,2821200.0
1995-04-28,5.6458330154418945,5.8333330154418945,5.4166669845581055,5.4791669845581055,32617200.0
1995-05-01,5.84375,5.9166669845581055,5.5833330154418945,5.7083330154418945,6367200.0
1995-05-02,5.7291669845581055,5.8958330154418945,5.7291669845581055,5.875,2230800.0
1995-05-03,5.8541669845581055,5.9375,5.75,5.8541669845581055,1534800.0
1995-05-04,5.8958330154418945,5.8958330154418945,5.75,5.75,1600800.0
1995-05-05,5.96875,5.9791669845581055,5.8333330154418945,5.9166669845581055,1528800.0
1995-05-08,5.9375,6.0,5.9166669845581055,5.9791669845581055,1036800.0
1995-05-09,5.96875,6.0,5.9166669845581055,6.0,2614800.0
1995-05-10,6.1666669845581055,6.2083330154418945,5.9166669845581055,6.0,2496000.0
1995-05-11,6.1666669845581055,6.2916669845581055,6.0833330154418945,6.2708330154418945,1306800.0
1995-05-12,6.1770830154418945,6.25,6.1041669845581055,6.1666669845581055,630000.0
1995-05-15,6.2916669845581055,6.2916669845581055,6.125,6.1666669845581055,550800.0
1995-05-16,6.3333330154418945,6.3541669845581055,6.2083330154418945,6.2916669845581055,1155600.0
1995-05-17,6.4166669845581055,6.6666669845581055,6.25,6.3333330154418945,3140400.0
1995-05-18,6.2083330154418945,6.5,6.1666669845581055,6.5,3036000.0
1995-05-19,6.2083330154418945,6.2083330154418945,6.125,6.1979169845581055,909600.0
1995-05-22,5.1666669845581055,5.25,4.9583330154418945,5.0208330154418945,67821600.0
1995-05-23,5.3541669845581055,5.375,5.2083330154418945,5.2708330154418945,20989200.0
1995-05-24,5.3645830154418945,5.4791669845581055,5.3333330154418945,5.375,10351200.0
1995-05-25,5.3541669845581055,5.3958330154418945,5.1875,5.3333330154418945,3554400.0
1995-05-26,5.25,5.3541669845581055,5.2291669845581055,5.2916669845581055,2088000.0
1995-05-30,5.2395830154418945,5.3125,5.2083330154418945,5.2291669845581055,2822400.0
1995-05-31,5.2708330154418945,5.2708330154418945,5.1666669845581055,5.25,3488400.0
1995-06-01,5.3125,5.375,5.25,5.375,1728000.0
1995-06-02,5.3333330154418945,5.3958330154418945,5.2708330154418945,5.2916669845581055,3912000.0
1995-06-05,5.4791669845581055,5.5208330154418945,5.3958330154418945,5.4166669845581055,5950800.0
1995-06-06,5.4166669845581055,5.5208330154418945,5.3958330154418945,5.4791669845581055,8046000.0
1995-06-07,5.4270830154418945,5.4791669845581055,5.3541669845581055,5.3958330154418945,10334400.0
1995-06-08,5.53125,5.5416669845581055,5.375,5.4583330154418945,8030400.0
1995-06-09,5.6458330154418945,5.7291669845581055,5.5,5.5416669845581055,3848400.0
1995-06-12,5.6458330154418945,5.7083330154418945,5.5625,5.6041669845581055,2203200.0
1995-06-13,5.65625,5.7083330154418945,5.5833330154418945,5.6666669845581055,4129200.0
1995-06-14,5.8645830154418945,5.875,5.5833330154418945,5.7083330154418945,5704800.0
1995-06-15,5.9791669845581055,6.1041669845581055,5.8125,5.9166669845581055,5295600.0
1995-06-16,6.2708330154418945,6.375,5.9583330154418945,5.9583330154418945,7498800.0
1995-06-19,6.5208330154418945,6.5208330154418945,6.2291669845581055,6.4583330154418945,7077600.0
1995-06-20,6.4583330154418945,6.75,6.3958330154418945,6.3958330154418945,5595600.0
1995-06-21,6.375,6.4791669845581055,6.2083330154418945,6.4791669845581055,15476400.0
1995-06-22,6.5208330154418945,6.5208330154418945,6.375,6.375,6782400.0
1995-06-23,6.3229169845581055,6.5208330154418945,6.2916669845581055,6.5208330154418945,10746000.0
1995-06-26,6.1875,6.375,6.0625,6.375,2992800.0
1995-06-27,6.1354169845581055,6.25,6.1041669845581055,6.1458330154418945,2967600.0
1995-06-28,6.0833330154418945,6.2083330154418945,6.0208330154418945,6.125,2341200.0
1995-06-29,6.2291669845581055,6.25,6.0833330154418945,6.1458330154418945,1707600.0
1995-06-30,6.3333330154418945,6.3333330154418945,6.125,6.1458330154418945,2948400.0
1995-07-03,6.2916669845581055,6.3541669845581055,6.2083330154418945,6.2708330154418945,975600.0
1995-07-05,6.3020830154418945,6.375,6.1458330154418945,6.25,3296400.0
1995-07-06,6.3333330154418945,6.375,6.25,6.25,1470000.0
1995-07-07,6.4479169845581055,6.5,6.2708330154418945,6.375,6205200.0
1995-07-10,6.4166669845581055,6.4791669845581055,6.3958330154418945,6.3958330154418945,3978000.0
1995-07-11,6.4791669845581055,6.6041669845581055,6.3958330154418945,6.4583330154418945,4465200.0
1995-07-12,6.5208330154418945,6.625,6.4791669845581055,6.5208330154418945,4599600.0
1995-07-13,6.9166669845581055,7.0625,6.4791669845581055,6.5833330154418945,10129200.0
1995-07-14,7.1458330154418945,7.375,6.9583330154418945,7.0,19128000.0
1995-07-17,7.125,7.2708330154418945,7.0833330154418945,7.2708330154418945,9540000.0
1995-07-18,6.875,7.25,6.8333330154418945,7.1666669845581055,4420800.0
1995-07-19,6.6875,6.8541669845581055,6.5,6.8333330154418945,8080800.0
1995-07-20,6.6875,6.7708330154418945,6.625,6.7708330154418945,3477600.0
1995-07-21,6.6458330154418945,6.7291669845581055,6.5625,6.6041669845581055,3946800.0
1995-07-24,6.8958330154418945,6.9375,6.6666669845581055,6.7916669845581055,5386800.0
1995-07-25,7.1666669845581055,7.2083330154418945,6.8541669845581055,6.8958330154418945,6492000.0
1995-07-26,7.1458330154418945,7.2916669845581055,7.1458330154418945,7.1666669845581055,4414800.0
1995-07-27,7.2916669845581055,7.3125,7.1458330154418945,7.1875,4286400.0
1995-07-28,7.125,7.3541669845581055,7.0208330154418945,7.2916669845581055,1870800.0
1995-07-31,7.1875,7.2083330154418945,7.1041669845581055,7.125,344400.0
1995-08-01,7.21875,7.25,7.0625,7.0833330154418945,3255600.0
1995-08-02,7.2083330154418945,7.375,7.2083330154418945,7.25,4150800.0
1995-08-03,7.3333330154418945,7.4583330154418945,7.125,7.25,4975200.0
1995-08-04,7.3541669845581055,7.4583330154418945,7.3125,7.375,2772000.0
1995-08-07,7.4375,7.4791669845581055,7.375,7.4375,4546800.0
1995-08-08,7.4270830154418945,7.4791669845581055,7.3958330154418945,7.4375,4603200.0
1995-08-09,7.4583330154418945,7.5208330154418945,7.3958330154418945,7.5208330154418945,2095200.0
1995-08-10,7.375,7.4583330154418945,7.3541669845581055,7.375,1308000.0
1995-08-11,7.3958330154418945,7.4583330154418945,7.375,7.375,637200.0
1995-08-14,7.4270830154418945,7.4583330154418945,7.375,7.4583330154418945,1104000.0
1995-08-15,7.4791669845581055,7.4791669845581055,7.3958330154418945,7.4791669845581055,1341600.0
1995-08-16,7.3958330154418945,7.5,7.3958330154418945,7.4791669845581055,936000.0
1995-08-17,7.4791669845581055,7.5,7.3958330154418945,7.4583330154418945,650400.0
1995-08-18,7.4583330154418945,7.5208330154418945,7.4375,7.4375,778800.0
1995-08-21,7.5,7.5208330154418945,7.4375,7.4583330154418945,601200.0
1995-08-22,7.4166669845581055,7.5833330154418945,7.2083330154418945,7.5833330154418945,1457400.0
1995-08-23,7.5,7.5416669845581055,7.3333330154418945,7.4166669845581055,1096800.0
1995-08-24,7.4583330154418945,7.5,7.3333330154418945,7.5,598200.0
1995-08-25,7.2916669845581055,7.4583330154418945,7.1666669845581055,7.4583330154418945,1006200.0
1995-08-28,7.0,7.3333330154418945,7.0,7.2083330154418945,1329000.0
1995-08-29,6.7708330154418945,7.125,6.75,7.0,2122200.0
1995-08-30,6.9166669845581055,6.9166669845581055,6.75,6.8333330154418945,1260000.0
1995-08-31,7.1770830154418945,7.2916669845581055,6.8333330154418945,6.8333330154418945,744000.0
1995-09-01,7.09375,7.2916669845581055,7.0833330154418945,7.2916669845581055,350400.0
1995-09-05,7.0,7.1666669845581055,6.875,7.0833330154418945,1011600.0
1995-09-06,7.0,7.0833330154418945,7.0,7.0,647400.0
1995-09-07,7.1041669845581055,7.125,6.9583330154418945,7.0833330154418945,1286400.0
1995-09-08,7.375,7.375,6.9583330154418945,6.9583330154418945,1278000.0
1995-09-11,7.2916669845581055,7.375,7.125,7.2083330154418945,1518600.0
1995-09-12,7.2708330154418945,7.375,7.2083330154418945,7.375,633000.0
1995-09-13,7.2083330154418945,7.3333330154418945,7.1666669845581055,7.2083330154418945,594000.0
1995-09-14,7.8333330154418945,8.208333015441895,7.2083330154418945,7.3333330154418945,6214200.0
1995-09-15,7.6458330154418945,8.041666984558105,7.5833330154418945,8.0,3117000.0
1995-09-18,8.083333015441895,8.208333015441895,7.7083330154418945,7.8333330154418945,5536800.0
1995-09-19,8.541666984558105,8.541666984558105,8.041666984558105,8.041666984558105,4244400.0
1995-09-20,8.270833015441895,8.541666984558105,8.166666984558105,8.541666984558105,5384400.0
1995-09-21,8.541666984558105,8.541666984558105,8.125,8.291666984558105,3919800.0
1995-09-22,8.541666984558105,8.583333015441895,8.25,8.375,3183600.0
1995-09-25,8.458333015441895,8.541666984558105,8.458333015441895,8.541666984558105,1698000.0
1995-09-26,8.333333015441895,8.625,8.25,8.5,1042200.0
1995-09-27,8.0,8.291666984558105,7.875,8.125,2887200.0
1995-09-28,8.0,8.166666984558105,8.0,8.041666984558105,1624800.0
1995-09-29,7.8333330154418945,8.0,7.75,7.8333330154418945,4449600.0
1995-10-02,7.875,8.0,7.75,7.8333330154418945,2332200.0
1995-10-03,7.5416669845581055,7.9166669845581055,7.5,7.9166669845581055,2736600.0
1995-10-04,7.3333330154418945,7.5833330154418945,7.25,7.5,2532000.0
1995-10-05,7.5,7.75,7.2916669845581055,7.2916669845581055,4123800.0
1995-10-06,7.5208330154418945,7.8333330154418945,7.4583330154418945,7.6666669845581055,4173600.0
1995-10-09,7.375,7.5416669845581055,7.3333330154418945,7.4166669845581055,690000.0
1995-10-10,7.375,7.4583330154418945,7.0,7.2083330154418945,2502000.0
1995-10-11,7.8333330154418945,8.041666984558105,7.5,7.5833330154418945,2701200.0
1995-10-12,7.9791669845581055,8.25,7.8333330154418945,7.8333330154418945,2379000.0
1995-10-13,8.020833015441895,8.125,7.9583330154418945,8.0,1563600.0
1995-10-16,8.083333015441895,8.125,7.9583330154418945,8.125,615600.0
1995-10-17,8.145833015441895,8.166666984558105,8.0,8.0,1235400.0
1995-10-18,8.958333015441895,9.25,8.145833015441895,8.166666984558105,6382800.0
1995-10-19,9.416666984558105,10.083333015441895,8.75,8.833333015441895,10701000.0
1995-10-20,9.458333015441895,9.666666984558105,9.375,9.541666984558105,5053800.0
1995-10-23,9.458333015441895,9.583333015441895,9.291666984558105,9.416666984558105,2044200.0
1995-10-24,10.0,10.583333015441895,9.416666984558105,9.541666984558105,6181800.0
1995-10-25,10.625,10.75,10.291666984558105,10.416666984558105,4763400.0
1995-10-26,10.916666984558105,10.916666984558105,10.291666984558105,10.583333015441895,3433200.0
1995-10-27,11.416666984558105,11.625,10.708333015441895,10.916666984558105,5614800.0
1995-10-30,11.916666984558105,12.0,11.458333015441895,11.583333015441895,5381400.0
1995-10-31,12.0,12.291666984558105,11.875,12.0,2863200.0
1995-11-01,13.125,13.125,11.875,11.916666984558105,8926200.0
1995-11-02,13.791666984558105,14.875,13.208333015441895,13.375,15648600.0
1995-11-03,13.375,14.166666984558105,12.833333015441895,14.083333015441895,10801200.0
1995-11-06,12.833333015441895,13.583333015441895,12.666666984558105,13.291666984558105,4912800.0
1995-11-07,12.833333015441895,12.916666984558105,11.708333015441895,12.541666984558105,13801200.0
1995-11-08,13.145833015441895,13.541666984558105,12.875,13.0,8301600.0
1995-11-09,13.583333015441895,13.791666984558105,13.291666984558105,13.541666984558105,4934400.0
1995-11-10,13.833333015441895,14.291666984558105,13.333333015441895,13.583333015441895,7087200.0
1995-11-13,13.708333015441895,14.625,13.666666984558105,14.166666984558105,5870400.0
1995-11-14,13.375,14.333333015441895,13.333333015441895,13.666666984558105,5172000.0
1995-11-15,13.375,13.75,13.166666984558105,13.541666984558105,3906600.0
1995-11-16,13.458333015441895,13.666666984558105,13.104166984558105,13.208333015441895,3477000.0
1995-11-17,13.5,13.583333015441895,13.25,13.583333015441895,3941400.0
1995-11-20,12.208333015441895,13.666666984558105,12.166666984558105,13.541666984558105,5826600.0
1995-11-21,11.458333015441895,12.25,11.208333015441895,12.083333015441895,10977000.0
1995-11-22,12.041666984558105,12.416666984558105,11.791666984558105,12.0,4253400.0
1995-11-24,12.333333015441895,12.416666984558105,11.947916984558105,12.125,1816200.0
1995-11-27,12.416666984558105,12.708333015441895,12.375,12.5,2150400.0
1995-11-28,13.375,13.75,12.541666984558105,12.583333015441895,4625400.0
1995-11-29,13.666666984558105,14.0,13.25,13.541666984558105,5011800.0
1995-11-30,14.0,14.208333015441895,13.333333015441895,13.583333015441895,5338200.0
1995-12-01,14.041666984558105,14.125,13.625,13.666666984558105,5790600.0
1995-12-04,14.5,14.625,14.083333015441895,14.125,6364200.0
1995-12-05,14.083333015441895,14.625,13.875,14.541666984558105,3694800.0
1995-12-06,13.895833015441895,14.125,12.5625,14.125,8746800.0
1995-12-07,13.291666984558105,13.833333015441895,13.083333015441895,13.833333015441895,5865600.0
1995-12-08,12.958333015441895,13.416666984558105,12.625,13.333333015441895,5188800.0
1995-12-11,13.208333015441895,13.416666984558105,12.833333015441895,12.958333015441895,2928000.0
1995-12-12,12.916666984558105,13.166666984558105,12.875,13.166666984558105,2264400.0
1995-12-13,12.958333015441895,13.166666984558105,12.875,12.958333015441895,2164800.0
1995-12-14,12.416666984558105,13.041666984558105,12.333333015441895,13.0,3600600.0
1995-12-15,12.291666984558105,12.708333015441895,12.083333015441895,12.625,4698000.0
1995-12-18,11.333333015441895,12.208333015441895,11.333333015441895,12.125,7911600.0
1995-12-19,12.541666984558105,12.625,11.208333015441895,11.5,7498800.0
1995-12-20,12.291666984558105,12.666666984558105,12.208333015441895,12.666666984558105,3441000.0
1995-12-21,12.75,12.791666984558105,12.333333015441895,12.333333015441895,2755800.0
1995-12-22,13.0,13.166666984558105,12.583333015441895,12.583333015441895,3208200.0
1995-12-26,12.9375,13.041666984558105,12.916666984558105,13.0,1167000.0
1995-12-27,12.979166984558105,13.041666984558105,12.833333015441895,13.041666984558105,1431000.0
1995-12-28,12.625,12.791666984558105,12.5625,12.708333015441895,2721600.0
1995-12-29,13.0,13.041666984558105,12.208333015441895,12.583333015441895,6199200.0
1996-01-02,12.5,13.0,12.375,13.0,2737800.0
1996-01-03,11.916666984558105,12.666666984558105,11.916666984558105,12.333333015441895,5643600.0
1996-01-04,11.333333015441895,11.958333015441895,10.958333015441895,11.875,6150600.0
1996-01-05,11.208333015441895,11.25,10.791666984558105,11.041666984558105,5424600.0
1996-01-08,11.0,11.25,11.0,11.208333015441895,309600.0
1996-01-09,9.916666984558105,11.083333015441895,9.666666984558105,11.041666984558105,9277200.0
1996-01-10,9.604166984558105,10.541666984558105,9.416666984558105,9.875,11682600.0
1996-01-11,10.333333015441895,10.375,9.875,10.041666984558105,5341200.0
1996-01-12,10.916666984558105,11.3125,9.708333015441895,10.333333015441895,8414400.0
1996-01-15,10.041666984558105,10.833333015441895,9.75,10.833333015441895,9026400.0
1996-01-16,10.229166984558105,10.458333015441895,9.583333015441895,10.291666984558105,8943600.0
1996-01-17,8.875,9.791666984558105,8.541666984558105,9.75,20847600.0
1996-01-18,9.041666984558105,9.291666984558105,8.291666984558105,8.958333015441895,11002800.0
1996-01-19,9.083333015441895,9.333333015441895,8.583333015441895,9.333333015441895,7369200.0
1996-01-22,9.5,9.583333015441895,9.041666984558105,9.208333015441895,5846400.0
1996-01-23,9.75,10.041666984558105,9.375,9.625,4779600.0
1996-01-24,9.625,10.0,9.375,9.875,2705400.0
1996-01-25,9.625,9.833333015441895,9.5,9.625,4561800.0
1996-01-26,9.708333015441895,9.833333015441895,9.458333015441895,9.583333015441895,1944600.0
1996-01-29,9.375,9.875,9.375,9.833333015441895,3505200.0
1996-01-30,10.416666984558105,10.75,9.625,9.666666984558105,8611800.0
1996-01-31,10.270833015441895,10.791666984558105,10.0,10.291666984558105,6394800.0
1996-02-01,10.166666984558105,10.25,9.958333015441895,10.208333015441895,2854800.0
1996-02-02,10.958333015441895,11.041666984558105,10.208333015441895,10.208333015441895,8293200.0
1996-02-05,11.125,11.375,10.666666984558105,10.958333015441895,4390200.0
1996-02-06,11.145833015441895,11.375,10.875,11.083333015441895,4375200.0
1996-02-07,10.833333015441895,11.125,10.708333015441895,10.75,3553200.0
1996-02-08,10.583333015441895,10.916666984558105,10.291666984558105,10.708333015441895,4638600.0
1996-02-09,9.791666984558105,10.5,9.791666984558105,10.5,7356600.0
1996-02-12,9.625,10.041666984558105,9.583333015441895,9.916666984558105,4253400.0
1996-02-13,9.416666984558105,9.666666984558105,9.166666984558105,9.416666984558105,3254400.0
1996-02-14,9.333333015441895,9.541666984558105,8.958333015441895,9.458333015441895,5530800.0
1996-02-15,9.208333015441895,9.25,8.875,9.25,5994600.0
1996-02-16,9.416666984558105,9.5,9.083333015441895,9.166666984558105,5004600.0
1996-02-20,10.166666984558105,10.25,9.291666984558105,9.333333015441895,7429800.0
1996-02-21,10.583333015441895,10.666666984558105,10.083333015441895,10.166666984558105,8304600.0
1996-02-22,11.270833015441895,11.541666984558105,10.625,10.666666984558105,9445200.0
1996-02-23,11.041666984558105,11.583333015441895,10.541666984558105,11.375,7943400.0
1996-02-26,10.583333015441895,11.166666984558105,10.5,10.916666984558105,4721400.0
1996-02-27,10.875,10.958333015441895,10.416666984558105,10.625,4101000.0
1996-02-28,10.791666984558105,11.291666984558105,10.625,10.833333015441895,4243200.0
1996-02-29,11.125,11.583333015441895,10.5,10.541666984558105,8445000.0
1996-03-01,8.416666984558105,9.375,8.166666984558105,9.125,42421800.0
1996-03-04,7.4791669845581055,8.541666984558105,7.4583330154418945,8.5,13818000.0
1996-03-05,7.1666669845581055,7.5416669845581055,7.0,7.4583330154418945,19058400.0
1996-03-06,7.4583330154418945,7.7083330154418945,7.1666669845581055,7.3333330154418945,10660800.0
1996-03-07,7.2916669845581055,7.5833330154418945,7.2083330154418945,7.5,3793800.0
1996-03-08,7.5416669845581055,7.625,6.8333330154418945,7.0,9789600.0
1996-03-11,8.1875,8.291666984558105,7.5,7.5416669845581055,10547400.0
1996-03-12,8.458333015441895,8.625,7.919270992279053,8.041666984558105,11488200.0
1996-03-13,8.875,8.958333015441895,8.375,8.625,7929000.0
1996-03-14,8.541666984558105,9.083333015441895,8.458333015441895,9.0,6813600.0
1996-03-15,8.625,8.875,8.5,8.625,3849000.0
1996-03-18,8.083333015441895,8.583333015441895,7.75,8.5,10585800.0
1996-03-19,8.166666984558105,8.291666984558105,8.0,8.041666984558105,4312800.0
1996-03-20,7.875,8.166666984558105,7.625,8.125,6012000.0
1996-03-21,7.8333330154418945,8.125,7.75,7.9166669845581055,4215600.0
1996-03-22,8.083333015441895,8.25,7.9583330154418945,8.125,6738600.0
1996-03-25,7.7916669845581055,8.208333015441895,7.75,8.166666984558105,2884200.0
1996-03-26,7.9166669845581055,8.0,7.4583330154418945,7.6666669845581055,5179800.0
1996-03-27,7.7916669845581055,7.9583330154418945,7.625,7.875,2175000.0
1996-03-28,7.5833330154418945,7.7916669845581055,7.5,7.7916669845581055,2711400.0
1996-03-29,7.5,7.75,7.4583330154418945,7.5833330154418945,3452400.0
1996-04-01,7.7083330154418945,7.75,7.5416669845581055,7.5833330154418945,2368800.0
1996-04-02,8.0,8.125,7.7083330154418945,7.7916669845581055,5349000.0
1996-04-03,7.9583330154418945,8.125,7.7916669845581055,8.0,2073600.0
1996-04-04,7.8333330154418945,8.0,7.7083330154418945,8.0,1737000.0
1996-04-08,7.9791669845581055,8.0,7.3333330154418945,7.5,4465800.0
1996-04-09,7.5416669845581055,8.083333015441895,7.5,8.041666984558105,2744400.0
1996-04-10,7.5416669845581055,7.9583330154418945,7.375,7.4583330154418945,4436400.0
1996-04-11,7.7083330154418945,7.8333330154418945,7.375,7.5833330154418945,4850400.0
1996-04-12,7.6666669845581055,7.8333330154418945,7.4583330154418945,7.8333330154418945,3754800.0
1996-04-15,7.830729007720947,7.875,7.3333330154418945,7.6666669845581055,8303400.0
1996-04-16,7.8333330154418945,7.9583330154418945,7.7083330154418945,7.9583330154418945,3634800.0
1996-04-17,7.625,7.9166669845581055,7.625,7.875,2547600.0
1996-04-18,7.9166669845581055,7.9166669845581055,7.6666669845581055,7.6666669845581055,2585400.0
1996-04-19,7.875,7.9583330154418945,7.8333330154418945,7.9166669845581055,2326800.0
1996-04-22,8.1875,8.25,7.9166669845581055,7.9583330154418945,8215200.0
1996-04-23,8.041666984558105,8.208333015441895,8.0,8.208333015441895,3156000.0
1996-04-24,8.041666984558105,8.125,7.9583330154418945,8.083333015441895,2531400.0
1996-04-25,8.041666984558105,8.041666984558105,7.7916669845581055,8.041666984558105,4811400.0
1996-04-26,8.666666984558105,8.75,7.9166669845581055,8.083333015441895,9155400.0
1996-04-29,8.583333015441895,8.708333015441895,8.25,8.625,4870200.0
1996-04-30,8.666666984558105,8.75,8.5,8.583333015441895,3370200.0
1996-05-01,9.083333015441895,9.125,8.583333015441895,8.666666984558105,6546600.0
1996-05-02,8.5,9.125,8.5,9.125,4336800.0
1996-05-03,9.041666984558105,9.125,8.541666984558105,8.625,4942200.0
1996-05-06,8.958333015441895,9.125,8.75,9.041666984558105,3018000.0
1996-05-07,9.25,9.291666984558105,8.666666984558105,8.958333015441895,5337600.0
1996-05-08,8.9375,9.208333015441895,8.708333015441895,9.166666984558105,4822800.0
1996-05-09,8.583333015441895,9.125,8.541666984558105,8.916666984558105,5322000.0
1996-05-10,8.666666984558105,8.791666984558105,8.541666984558105,8.75,4489200.0
1996-05-13,9.041666984558105,9.125,8.625,8.708333015441895,4871400.0
1996-05-14,9.166666984558105,9.25,8.916666984558105,9.041666984558105,4339800.0
1996-05-15,9.083333015441895,9.25,9.0,9.083333015441895,4143000.0
1996-05-16,9.166666984558105,9.208333015441895,9.0,9.083333015441895,4211400.0
1996-05-17,9.125,9.208333015441895,9.125,9.166666984558105,3293400.0
1996-05-20,8.916666984558105,9.145833015441895,8.875,9.083333015441895,2788800.0
1996-05-21,8.916666984558105,8.958333015441895,8.791666984558105,8.875,2128200.0
1996-05-22,8.833333015441895,9.0,8.833333015441895,8.958333015441895,1452000.0
1996-05-23,8.833333015441895,8.916666984558105,8.75,8.833333015441895,2329200.0
1996-05-24,8.541666984558105,8.833333015441895,8.5,8.833333015441895,2264400.0
1996-05-28,8.291666984558105,8.625,8.25,8.625,3634200.0
1996-05-29,8.041666984558105,8.375,8.041666984558105,8.333333015441895,5163600.0
1996-05-30,8.270833015441895,8.375,8.083333015441895,8.166666984558105,4206000.0
1996-05-31,8.666666984558105,8.833333015441895,8.416666984558105,8.458333015441895,4117800.0
1996-06-03,8.541666984558105,8.75,8.5,8.75,2554200.0
1996-06-04,8.541666984558105,8.625,8.458333015441895,8.625,1669800.0
1996-06-05,8.666666984558105,8.708333015441895,8.458333015441895,8.583333015441895,3378000.0
1996-06-06,8.333333015441895,8.833333015441895,8.333333015441895,8.708333015441895,2916000.0
1996-06-07,8.541666984558105,8.583333015441895,8.0,8.041666984558105,3484800.0
1996-06-10,8.666666984558105,8.75,8.5,8.5,2341800.0
1996-06-11,8.875,9.0,8.625,8.625,3388800.0
1996-06-12,8.916666984558105,9.125,8.791666984558105,9.0,5629200.0
1996-06-13,8.791666984558105,8.958333015441895,8.583333015441895,8.833333015441895,5449800.0
1996-06-14,8.895833015441895,9.0,8.75,8.875,2472000.0
1996-06-17,8.90625,9.0,8.833333015441895,9.0,1732800.0
1996-06-18,8.75,8.958333015441895,8.75,8.833333015441895,2083200.0
1996-06-19,8.260416984558105,8.791666984558105,8.25,8.791666984558105,4716600.0
1996-06-20,8.208333015441895,8.416666984558105,8.0,8.25,4078200.0
1996-06-21,8.166666984558105,8.333333015441895,8.104166984558105,8.208333015441895,1791600.0
1996-06-24,8.166666984558105,8.25,8.083333015441895,8.25,2796600.0
1996-06-25,8.041666984558105,8.25,8.041666984558105,8.166666984558105,676800.0
1996-06-26,7.5625,8.083333015441895,7.4583330154418945,8.041666984558105,4468200.0
1996-06-27,7.5416669845581055,7.625,7.25,7.5416669845581055,4362000.0
1996-06-28,7.875,8.0,7.5416669845581055,7.5833330154418945,4644600.0
1996-07-01,8.166666984558105,8.208333015441895,7.75,7.875,2353800.0
1996-07-02,8.125,8.166666984558105,8.0,8.083333015441895,2012400.0
1996-07-03,7.9166669845581055,8.166666984558105,7.9166669845581055,8.083333015441895,1967400.0
1996-07-05,7.625,7.8333330154418945,7.625,7.75,959400.0
1996-07-08,7.4166669845581055,7.7083330154418945,7.4166669845581055,7.625,2598600.0
1996-07-09,7.2083330154418945,7.5416669845581055,7.125,7.5416669845581055,2735400.0
1996-07-10,7.1666669845581055,7.2083330154418945,6.875,7.2083330154418945,3690600.0
1996-07-11,6.7916669845581055,7.2083330154418945,6.5833330154418945,7.125,5536800.0
1996-07-12,6.3333330154418945,6.9166669845581055,6.2083330154418945,6.8333330154418945,5467800.0
1996-07-15,5.7083330154418945,6.3333330154418945,5.5,6.2916669845581055,8242200.0
1996-07-16,5.7291669845581055,5.875,5.2916669845581055,5.6666669845581055,6103200.0
1996-07-17,6.0416669845581055,6.25,5.8333330154418945,5.9583330154418945,7177800.0
1996-07-18,6.3125,6.4166669845581055,5.9166669845581055,6.0833330154418945,5398800.0
1996-07-19,6.0,6.2916669845581055,5.9583330154418945,6.2916669845581055,3108600.0
1996-07-22,5.75,6.0416669845581055,5.5833330154418945,6.0416669845581055,4063800.0
1996-07-23,5.5833330154418945,5.9166669845581055,5.4583330154418945,5.8333330154418945,3797400.0
1996-07-24,5.8333330154418945,5.9583330154418945,5.3333330154418945,5.375,5924400.0
1996-07-25,6.2083330154418945,6.3333330154418945,5.7916669845581055,5.875,3894600.0
1996-07-26,6.25,6.375,6.125,6.1666669845581055,2034000.0
1996-07-29,6.0104169845581055,6.25,6.0,6.2083330154418945,3867600.0
1996-07-30,5.9583330154418945,6.125,5.8333330154418945,6.125,2134800.0
1996-07-31,5.8333330154418945,5.9583330154418945,5.7916669845581055,5.875,3003000.0
1996-08-01,5.90625,6.0416669845581055,5.7916669845581055,5.7916669845581055,1607400.0
1996-08-02,6.1666669845581055,6.25,5.9166669845581055,5.9583330154418945,3022800.0
1996-08-05,6.7083330154418945,6.7916669845581055,6.1666669845581055,6.25,4416000.0
1996-08-06,6.75,6.9166669845581055,6.625,6.7083330154418945,3760200.0
1996-08-07,6.6875,6.8333330154418945,6.4166669845581055,6.8333330154418945,4966800.0
1996-08-08,6.625,6.7916669845581055,6.5,6.6666669845581055,1751400.0
1996-08-09,6.625,6.7083330154418945,6.5416669845581055,6.625,929400.0
1996-08-12,6.5,6.625,6.4166669845581055,6.5416669845581055,1425600.0
1996-08-13,6.4583330154418945,6.625,6.4166669845581055,6.5,1306800.0
1996-08-14,6.5,6.5833330154418945,6.3333330154418945,6.4583330154418945,1855800.0
1996-08-15,6.375,6.5,6.375,6.5,687000.0
1996-08-16,6.2083330154418945,6.5,6.1666669845581055,6.4583330154418945,2023800.0
1996-08-19,6.125,6.25,6.0833330154418945,6.25,1561800.0
1996-08-20,6.125,6.25,6.125,6.125,1998600.0
1996-08-21,6.2083330154418945,6.2083330154418945,6.0833330154418945,6.2083330154418945,782400.0
1996-08-22,6.5833330154418945,6.5833330154418945,6.125,6.125,2364000.0
1996-08-23,6.4166669845581055,6.6666669845581055,6.375,6.5833330154418945,2280600.0
1996-08-26,6.125,6.4166669845581055,6.125,6.375,2794200.0
1996-08-27,6.2916669845581055,6.3333330154418945,6.125,6.1666669845581055,1425600.0
1996-08-28,6.4166669845581055,6.5,6.2083330154418945,6.2916669845581055,3112800.0
1996-08-29,6.2083330154418945,6.4166669845581055,6.1666669845581055,6.375,826800.0
1996-08-30,6.0833330154418945,6.25,6.0833330154418945,6.25,1061400.0
1996-09-03,6.0416669845581055,6.125,5.875,5.9166669845581055,1771800.0
1996-09-04,5.4166669845581055,5.75,5.4166669845581055,5.75,8826600.0
1996-09-05,5.375,5.5416669845581055,5.2916669845581055,5.2916669845581055,4627800.0
1996-09-06,5.375,5.5416669845581055,5.3333330154418945,5.5,4305600.0
1996-09-09,5.4166669845581055,5.4583330154418945,5.3333330154418945,5.4583330154418945,1432200.0
1996-09-10,5.0208330154418945,5.4166669845581055,5.0,5.375,4460400.0
1996-09-11,4.7916669845581055,5.0416669845581055,4.5416669845581055,5.0416669845581055,10272000.0
1996-09-12,4.75,4.875,4.7083330154418945,4.75,3022200.0
1996-09-13,5.0208330154418945,5.125,4.7916669845581055,4.7916669845581055,7080000.0
1996-09-16,5.375,5.4583330154418945,5.0833330154418945,5.125,12372000.0
1996-09-17,5.5,5.625,5.3333330154418945,5.6041669845581055,8974200.0
1996-09-18,5.4583330154418945,5.5,5.375,5.5,2577600.0
1996-09-19,5.2916669845581055,5.4583330154418945,5.1666669845581055,5.4583330154418945,3178200.0
1996-09-20,5.125,5.3333330154418945,5.0416669845581055,5.1666669845581055,7367400.0
1996-09-23,5.0833330154418945,5.0833330154418945,4.9166669845581055,5.0833330154418945,3833400.0
1996-09-24,5.1666669845581055,5.375,4.9583330154418945,5.0833330154418945,3427800.0
1996-09-25,5.4166669845581055,5.5,5.125,5.2083330154418945,4265400.0
1996-09-26,5.6458330154418945,5.7083330154418945,5.2916669845581055,5.4166669845581055,7519200.0
1996-09-27,5.5416669845581055,5.75,5.4166669845581055,5.625,2054400.0
1996-09-30,5.25,5.4583330154418945,5.1666669845581055,5.4166669845581055,3370200.0
1996-10-01,5.25,5.375,5.1666669845581055,5.1666669845581055,4384800.0
1996-10-02,5.1875,5.3333330154418945,5.1666669845581055,5.3333330154418945,4204800.0
1996-10-03,5.0833330154418945,5.2083330154418945,5.0833330154418945,5.1666669845581055,3334800.0
1996-10-04,5.25,5.25,5.0833330154418945,5.0833330154418945,2813400.0
1996-10-07,5.125,5.25,5.1041669845581055,5.2083330154418945,2950200.0
1996-10-08,5.0,5.2083330154418945,4.9791669845581055,5.125,3825000.0
1996-10-09,5.0,5.125,4.9166669845581055,5.0416669845581055,2045400.0
1996-10-10,5.0,5.1666669845581055,4.9583330154418945,5.0833330154418945,1474200.0
1996-10-11,5.0416669845581055,5.0833330154418945,4.9583330154418945,5.0833330154418945,1974000.0
1996-10-14,4.9583330154418945,5.0416669845581055,4.875,5.0416669845581055,2270400.0
1996-10-15,4.75,5.0416669845581055,4.7083330154418945,5.0,4835400.0
1996-10-16,4.71875,4.7916669845581055,4.5833330154418945,4.7916669845581055,4385400.0
1996-10-17,4.3333330154418945,4.75,4.3125,4.7083330154418945,6679200.0
1996-10-18,4.7083330154418945,4.7916669845581055,4.3333330154418945,4.375,9507600.0
1996-10-21,4.7708330154418945,5.0,4.75,4.9166669845581055,7629600.0
1996-10-22,4.625,4.875,4.5833330154418945,4.8333330154418945,4284600.0
1996-10-23,4.7916669845581055,4.875,4.5833330154418945,4.5833330154418945,4657200.0
1996-10-24,4.6666669845581055,4.9166669845581055,4.6666669845581055,4.9166669845581055,4384800.0
1996-10-25,4.6666669845581055,4.75,4.6666669845581055,4.75,2410200.0
1996-10-28,4.5833330154418945,4.7083330154418945,4.5416669845581055,4.6666669845581055,3978600.0
1996-10-29,4.5625,4.625,4.5416669845581055,4.5833330154418945,2884800.0
1996-10-30,4.5416669845581055,4.5833330154418945,4.375,4.5833330154418945,4165800.0
1996-10-31,4.5,4.625,4.375,4.5416669845581055,5104200.0
1996-11-01,4.4791669845581055,4.5,4.375,4.4583330154418945,3229800.0
1996-11-04,4.5625,4.5625,4.4166669845581055,4.4166669845581055,2941200.0
1996-11-05,4.9166669845581055,5.0833330154418945,4.625,4.625,9241200.0
1996-11-06,6.0833330154418945,6.25,4.9166669845581055,4.9583330154418945,26923800.0
1996-11-07,5.6041669845581055,6.0416669845581055,5.5,6.0,8466000.0
1996-11-08,6.0833330154418945,6.3333330154418945,5.5416669845581055,5.5416669845581055,14792400.0
1996-11-11,6.1458330154418945,6.1666669845581055,5.7916669845581055,6.0833330154418945,3910200.0
1996-11-12,5.9791669845581055,6.1666669845581055,5.8541669845581055,6.125,2859600.0
1996-11-13,5.7916669845581055,5.9791669845581055,5.75,5.9791669845581055,2092200.0
1996-11-14,5.875,5.9166669845581055,5.7916669845581055,5.8333330154418945,1135200.0
1996-11-15,6.0,6.2083330154418945,5.8958330154418945,5.9270830154418945,5155800.0
1996-11-18,6.3333330154418945,6.4166669845581055,6.0416669845581055,6.125,7171200.0
1996-11-19,6.1666669845581055,6.3333330154418945,6.1458330154418945,6.3333330154418945,2475600.0
1996-11-20,6.625,6.7083330154418945,6.1458330154418945,6.1458330154418945,7807200.0
1996-11-21,6.3333330154418945,6.7083330154418945,6.25,6.6666669845581055,3075600.0
1996-11-22,5.9166669845581055,6.0833330154418945,5.7916669845581055,6.0416669845581055,3824400.0
1996-11-25,6.0,6.125,5.7916669845581055,5.875,2971800.0
1996-11-26,5.9583330154418945,6.125,5.75,6.125,3034200.0
1996-11-27,6.0416669845581055,6.1041669845581055,5.9375,5.9375,2111400.0
1996-11-29,5.9583330154418945,6.0416669845581055,5.9583330154418945,6.0416669845581055,460200.0
1996-12-02,5.9166669845581055,6.0416669845581055,5.7916669845581055,6.0416669845581055,1579800.0
1996-12-03,5.8333330154418945,6.0833330154418945,5.75,6.0,1787400.0
1996-12-04,5.7916669845581055,5.875,5.7916669845581055,5.8333330154418945,1582200.0
1996-12-05,5.8333330154418945,5.875,5.7083330154418945,5.8333330154418945,2877000.0
1996-12-06,5.7291669845581055,5.8333330154418945,5.5833330154418945,5.5833330154418945,1723200.0
1996-12-09,5.6875,5.7916669845581055,5.4583330154418945,5.7083330154418945,2479200.0
1996-12-10,5.4166669845581055,5.7083330154418945,5.3958330154418945,5.625,3291600.0
1996-12-11,5.2916669845581055,5.4583330154418945,5.25,5.2916669845581055,3350400.0
1996-12-12,5.0,5.375,5.0,5.3333330154418945,4066200.0
1996-12-13,5.6041669845581055,5.9583330154418945,4.9791669845581055,5.0,6970200.0
1996-12-16,5.5416669845581055,5.9166669845581055,5.4791669845581055,5.7291669845581055,2733600.0
1996-12-17,5.4166669845581055,5.6666669845581055,5.3333330154418945,5.5,1767000.0
1996-12-18,5.5416669845581055,5.5416669845581055,5.375,5.5416669845581055,1020000.0
1996-12-19,5.6666669845581055,5.7916669845581055,5.4583330154418945,5.5833330154418945,3270000.0
1996-12-20,5.625,5.7916669845581055,5.5416669845581055,5.7708330154418945,2790000.0
1996-12-23,5.3333330154418945,5.625,5.1666669845581055,5.625,4386600.0
1996-12-24,5.4583330154418945,5.4583330154418945,5.25,5.25,1742400.0
1996-12-26,5.4583330154418945,5.5416669845581055,5.3333330154418945,5.4166669845581055,1674000.0
1996-12-27,5.3333330154418945,5.4583330154418945,5.2916669845581055,5.375,1315200.0
1996-12-30,5.2916669845581055,5.4166669845581055,5.25,5.3333330154418945,2877600.0
1996-12-31,5.25,5.4166669845581055,5.1666669845581055,5.2916669845581055,4300800.0
1997-01-02,5.25,5.3333330154418945,5.1666669845581055,5.3333330154418945,2915400.0
1997-01-03,5.375,5.3958330154418945,5.2916669845581055,5.375,4225200.0
1997-01-06,5.4791669845581055,5.6666669845581055,5.2916669845581055,5.3333330154418945,4406400.0
1997-01-07,5.9166669845581055,6.0,5.4583330154418945,5.4583330154418945,7387800.0
1997-01-08,5.8333330154418945,6.1041669845581055,5.75,6.0,3516600.0
1997-01-09,5.9583330154418945,6.0833330154418945,5.8333330154418945,5.9166669845581055,4011600.0
1997-01-10,6.0416669845581055,6.1666669845581055,5.7916669845581055,5.875,4535400.0
1997-01-13,5.8333330154418945,6.125,5.8333330154418945,6.125,1964400.0
1997-01-14,5.875,5.9166669845581055,5.7916669845581055,5.875,2959200.0
1997-01-15,5.7708330154418945,5.875,5.6666669845581055,5.7916669845581055,2343000.0
1997-01-16,5.7916669845581055,5.875,5.7083330154418945,5.8333330154418945,3424200.0
1997-01-17,5.8333330154418945,5.875,5.75,5.7708330154418945,3604800.0
1997-01-20,5.75,5.875,5.6666669845581055,5.875,1439400.0
1997-01-21,5.75,5.875,5.6666669845581055,5.75,2527800.0
1997-01-22,5.6666669845581055,5.8125,5.5833330154418945,5.7083330154418945,2592600.0
1997-01-23,5.25,5.6875,5.25,5.5833330154418945,2718000.0
1997-01-24,5.3125,5.5,5.2083330154418945,5.2916669845581055,3082200.0
1997-01-27,5.0833330154418945,5.4166669845581055,5.0,5.4166669845581055,3779400.0
1997-01-28,4.6666669845581055,5.2083330154418945,4.5416669845581055,5.2083330154418945,16977600.0
1997-01-29,4.8541669845581055,5.0,4.7083330154418945,4.75,4833000.0
1997-01-30,4.75,4.875,4.625,4.8541669845581055,5501400.0
1997-01-31,4.875,4.9583330154418945,4.6458330154418945,4.7916669845581055,11498400.0
1997-02-03,4.7291669845581055,4.9375,4.7083330154418945,4.9166669845581055,2556000.0
1997-02-04,4.6875,4.7708330154418945,4.5625,4.7708330154418945,4029000.0
1997-02-05,4.3541669845581055,4.7083330154418945,4.2291669845581055,4.7083330154418945,7027800.0
1997-02-06,4.4583330154418945,4.5416669845581055,4.375,4.5,2502000.0
1997-02-07,4.4791669845581055,4.5625,4.4791669845581055,4.5625,1941000.0
1997-02-10,4.6041669845581055,4.6666669845581055,4.4791669845581055,4.5416669845581055,2220000.0
1997-02-11,4.3541669845581055,4.6666669845581055,4.1458330154418945,4.5833330154418945,4269600.0
1997-02-12,4.625,4.6666669845581055,4.3541669845581055,4.375,2437800.0
1997-02-13,4.7708330154418945,4.8541669845581055,4.625,4.6666669845581055,3403200.0
1997-02-14,4.6666669845581055,4.8125,4.625,4.8125,1274400.0
1997-02-18,4.4583330154418945,4.7083330154418945,4.4583330154418945,4.7083330154418945,1309800.0
1997-02-19,4.3958330154418945,4.5208330154418945,4.3333330154418945,4.5208330154418945,2353800.0
1997-02-20,4.3333330154418945,4.4166669845581055,4.2291669845581055,4.4166669845581055,2541600.0
1997-02-21,4.125,4.2916669845581055,4.0625,4.2916669845581055,3789000.0
1997-02-24,4.2083330154418945,4.4375,4.0416669845581055,4.0625,3708000.0
1997-02-25,4.2708330154418945,4.3333330154418945,4.1875,4.2083330154418945,3570000.0
1997-02-26,4.25,4.375,4.2083330154418945,4.3333330154418945,2182800.0
1997-02-27,4.2291669845581055,4.5,4.2291669845581055,4.2916669845581055,4304400.0
1997-02-28,3.7708330154418945,4.2708330154418945,3.4791669845581055,3.9166669845581055,22395000.0
1997-03-03,3.6979169845581055,3.8333330154418945,3.5625,3.75,12511800.0
1997-03-04,3.6666669845581055,3.8333330154418945,3.5208330154418945,3.7916669845581055,10435200.0
1997-03-05,3.75,3.8333330154418945,3.6041669845581055,3.7083330154418945,9744600.0
1997-03-06,3.6666669845581055,3.7916669845581055,3.6666669845581055,3.7708330154418945,7540200.0
1997-03-07,3.6458330154418945,3.7708330154418945,3.625,3.6875,4645800.0
1997-03-10,3.7708330154418945,3.7916669845581055,3.625,3.7083330154418945,3230400.0
1997-03-11,3.6875,3.7708330154418945,3.6458330154418945,3.75,3652200.0
1997-03-12,3.625,3.8125,3.6041669845581055,3.7291669845581055,3474600.0
1997-03-13,3.75,3.7916669845581055,3.6041669845581055,3.6875,2817600.0
1997-03-14,3.75,3.8958330154418945,3.6666669845581055,3.8333330154418945,2718000.0
1997-03-17,3.8333330154418945,3.9166669845581055,3.6666669845581055,3.6875,3318000.0
1997-03-18,3.8541669845581055,3.8958330154418945,3.7916669845581055,3.8958330154418945,1071600.0
1997-03-19,3.9166669845581055,4.0104169845581055,3.7708330154418945,3.8333330154418945,3976800.0
1997-03-20,4.1354169845581055,4.1666669845581055,3.875,4.0,3100200.0
1997-03-21,4.3333330154418945,4.3541669845581055,3.8333330154418945,3.8333330154418945,6973800.0
1997-03-24,4.2083330154418945,4.3541669845581055,4.1041669845581055,4.2916669845581055,2842200.0
1997-03-25,4.1041669845581055,4.25,4.0625,4.25,1435200.0
1997-03-26,4.25,4.25,4.0625,4.1041669845581055,2186400.0
1997-03-27,3.9583330154418945,4.2916669845581055,3.9375,4.2291669845581055,2070000.0
1997-03-31,3.875,4.0416669845581055,3.8333330154418945,4.0,1710600.0
1997-04-01,3.6979169845581055,3.8958330154418945,3.6458330154418945,3.8333330154418945,5163600.0
1997-04-02,3.8541669845581055,3.9166669845581055,3.6875,3.7291669845581055,1669200.0
1997-04-03,3.8958330154418945,3.9166669845581055,3.75,3.8333330154418945,2103600.0
1997-04-04,3.9583330154418945,4.0416669845581055,3.7916669845581055,3.8958330154418945,2104800.0
1997-04-07,4.0,4.1875,3.9166669845581055,4.0625,2001600.0
1997-04-08,4.125,4.125,3.9166669845581055,4.0,877200.0
1997-04-09,3.8333330154418945,4.125,3.75,4.0416669845581055,3357600.0
1997-04-10,3.7916669845581055,3.9583330154418945,3.7916669845581055,3.8333330154418945,2360400.0
1997-04-11,3.6979169845581055,3.7708330154418945,3.6875,3.7708330154418945,982200.0
1997-04-14,3.7916669845581055,3.8125,3.6875,3.6875,3333000.0
1997-04-15,3.7291669845581055,3.9166669845581055,3.7291669845581055,3.8125,3148200.0
1997-04-16,3.6979169845581055,3.7708330154418945,3.6875,3.7291669845581055,2766600.0
1997-04-17,3.7916669845581055,3.8541669845581055,3.6875,3.6875,2823000.0
1997-04-18,3.7083330154418945,3.875,3.7083330154418945,3.875,2694000.0
1997-04-21,3.625,3.7291669845581055,3.6041669845581055,3.6875,2805600.0
1997-04-22,3.7083330154418945,3.7083330154418945,3.5416669845581055,3.5833330154418945,3526800.0
1997-04-23,3.625,3.7916669845581055,3.6041669845581055,3.7083330154418945,3650400.0
1997-04-24,3.75,3.8541669845581055,3.625,3.6666669845581055,6322200.0
1997-04-25,3.5833330154418945,3.75,3.5833330154418945,3.75,4582200.0
1997-04-28,3.6458330154418945,3.6458330154418945,3.5625,3.625,1131000.0
1997-04-29,3.75,3.7916669845581055,3.6458330154418945,3.6666669845581055,2237400.0
1997-04-30,3.6875,3.75,3.6666669845581055,3.7083330154418945,4527000.0
1997-05-01,3.6875,3.7291669845581055,3.6458330154418945,3.6875,4469400.0
1997-05-02,3.7291669845581055,3.8125,3.6666669845581055,3.7083330154418945,3292200.0
1997-05-05,4.0,4.0416669845581055,3.75,3.8125,5624400.0
1997-05-06,3.8958330154418945,4.0208330154418945,3.7708330154418945,4.0208330154418945,4809000.0
1997-05-07,3.875,3.9583330154418945,3.8125,3.875,2655000.0
1997-05-08,3.8541669845581055,4.0208330154418945,3.7916669845581055,3.8333330154418945,6071400.0
1997-05-09,3.9583330154418945,4.0833330154418945,3.8125,3.875,6881400.0
1997-05-12,4.1666669845581055,4.25,4.0,4.0416669845581055,6327000.0
1997-05-13,4.0,4.1875,3.9166669845581055,4.1666669845581055,3472800.0
1997-05-14,3.9895830154418945,4.0416669845581055,3.9375,4.0,2367000.0
1997-05-15,4.5208330154418945,4.625,3.9791669845581055,3.9791669845581055,16935600.0
1997-05-16,4.625,4.7916669845581055,4.3125,4.3125,14384400.0
1997-05-19,4.3333330154418945,4.6666669845581055,4.2291669845581055,4.6458330154418945,6992400.0
1997-05-20,4.7083330154418945,4.75,4.2083330154418945,4.3541669845581055,10927800.0
1997-05-21,4.75,4.875,4.7083330154418945,4.7291669845581055,11356200.0
1997-05-22,4.5833330154418945,4.7708330154418945,4.4583330154418945,4.7708330154418945,4336800.0
1997-05-23,4.5208330154418945,4.6041669845581055,4.4166669845581055,4.6041669845581055,2725800.0
1997-05-27,4.7291669845581055,4.8333330154418945,4.5,4.5208330154418945,5851200.0
1997-05-28,4.7291669845581055,4.8125,4.5833330154418945,4.75,3566400.0
1997-05-29,4.5208330154418945,4.7916669845581055,4.5,4.7708330154418945,5079600.0
1997-05-30,4.5208330154418945,4.5833330154418945,3.875,3.9166669845581055,9384000.0
1997-06-02,4.5625,4.75,4.5,4.5416669845581055,3741000.0
1997-06-03,4.3541669845581055,4.5625,4.3333330154418945,4.5416669845581055,2920200.0
1997-06-04,4.2916669845581055,4.3541669845581055,4.1458330154418945,4.3541669845581055,3042600.0
1997-06-05,4.4583330154418945,4.4791669845581055,4.2916669845581055,4.2916669845581055,1689600.0
1997-06-06,4.4166669845581055,4.4583330154418945,4.375,4.4583330154418945,1492200.0
1997-06-09,4.3125,4.4375,4.2916669845581055,4.4166669845581055,2290800.0
1997-06-10,4.1666669845581055,4.375,4.0416669845581055,4.3125,3762000.0
1997-06-11,4.0833330154418945,4.2916669845581055,3.9166669845581055,3.9166669845581055,5499600.0
1997-06-12,4.0625,4.2083330154418945,3.9583330154418945,4.1458330154418945,3831000.0
1997-06-13,4.0625,4.1041669845581055,3.875,4.0729169845581055,3531600.0
1997-06-16,4.1666669845581055,4.2291669845581055,4.0208330154418945,4.1041669845581055,2474400.0
1997-06-17,4.2916669845581055,4.3333330154418945,4.1041669845581055,4.1666669845581055,4194600.0
1997-06-18,4.2083330154418945,4.4166669845581055,4.1666669845581055,4.2916669845581055,4201200.0
1997-06-19,4.2916669845581055,4.3125,4.1666669845581055,4.2291669845581055,2193000.0
1997-06-20,4.1666669845581055,4.3125,4.1458330154418945,4.2291669845581055,4209000.0
1997-06-23,3.9895830154418945,4.1666669845581055,3.9583330154418945,4.1666669845581055,3321000.0
1997-06-24,3.9375,4.1041669845581055,3.8125,4.0833330154418945,5983200.0
1997-06-25,3.875,3.9375,3.8333330154418945,3.90625,3264000.0
1997-06-26,3.9583330154418945,4.0625,3.8541669845581055,3.8958330154418945,2025600.0
1997-06-27,3.8333330154418945,3.9583330154418945,3.7708330154418945,3.9583330154418945,1816800.0
1997-06-30,3.8229169845581055,3.8958330154418945,3.7916669845581055,3.8125,1101600.0
1997-07-01,4.0,4.0625,3.7916669845581055,3.8333330154418945,3403800.0
1997-07-02,4.0416669845581055,4.1875,4.0,4.0208330154418945,7245000.0
1997-07-03,4.0208330154418945,4.125,4.0208330154418945,4.0833330154418945,755400.0
1997-07-07,4.09375,4.1875,4.0833330154418945,4.1666669845581055,1227000.0
1997-07-08,4.1666669845581055,4.2083330154418945,4.125,4.15625,1991400.0
1997-07-09,4.0520830154418945,4.2291669845581055,4.03125,4.2291669845581055,2104800.0
1997-07-10,4.0625,4.25,3.9583330154418945,4.1041669845581055,3237600.0
1997-07-11,4.0729169845581055,4.125,3.9166669845581055,4.0625,2859000.0
1997-07-14,4.1666669845581055,4.25,4.0625,4.0625,3413400.0
1997-07-15,4.1666669845581055,4.2083330154418945,4.09375,4.1875,1773600.0
1997-07-16,4.1666669845581055,4.2083330154418945,4.0625,4.1666669845581055,3365400.0
1997-07-17,4.1041669845581055,4.1458330154418945,4.0625,4.1458330154418945,4216200.0
1997-07-18,4.0833330154418945,4.1666669845581055,4.0416669845581055,4.1666669845581055,3061200.0
1997-07-21,4.0833330154418945,4.125,4.0208330154418945,4.0625,1500000.0
1997-07-22,4.1666669845581055,4.1875,4.0625,4.0833330154418945,2146200.0
1997-07-23,4.0208330154418945,4.2083330154418945,3.9791669845581055,4.1666669845581055,3092400.0
1997-07-24,4.1041669845581055,4.2083330154418945,3.9791669845581055,4.0208330154418945,2152200.0
1997-07-25,4.0833330154418945,4.1458330154418945,4.0208330154418945,4.125,1674000.0
1997-07-28,4.0416669845581055,4.125,3.9791669845581055,4.0625,2559600.0
1997-07-29,3.9895830154418945,4.0833330154418945,3.9791669845581055,4.03125,1347000.0
1997-07-30,4.1770830154418945,4.1875,4.0,4.0,3141000.0
1997-07-31,4.1979169845581055,4.3333330154418945,4.1770830154418945,4.2083330154418945,4191000.0
1997-08-01,4.5,4.5416669845581055,4.1875,4.1875,6303000.0
1997-08-04,4.6770830154418945,4.8541669845581055,4.5208330154418945,4.5208330154418945,12502200.0
1997-08-05,4.59375,4.6875,4.5416669845581055,4.6666669845581055,4049400.0
1997-08-06,4.7395830154418945,4.75,4.5416669845581055,4.625,5445600.0
1997-08-07,4.7916669845581055,4.8333330154418945,4.6875,4.75,5809200.0
1997-08-08,4.5833330154418945,4.7708330154418945,4.5208330154418945,4.7708330154418945,3051600.0
1997-08-11,4.5416669845581055,4.6041669845581055,4.4583330154418945,4.6041669845581055,1656000.0
1997-08-12,4.3958330154418945,4.7083330154418945,4.375,4.5833330154418945,3636600.0
1997-08-13,4.5,4.5416669845581055,4.3958330154418945,4.5208330154418945,2540400.0
1997-08-14,4.3125,4.5,4.2916669845581055,4.5,5112600.0
1997-08-15,4.1458330154418945,4.3958330154418945,4.1458330154418945,4.3958330154418945,6625200.0
1997-08-18,4.1041669845581055,4.2083330154418945,3.9375,4.2083330154418945,4719600.0
1997-08-19,4.1041669845581055,4.2083330154418945,4.0833330154418945,4.125,2944200.0
1997-08-20,4.0520830154418945,4.1458330154418945,4.0416669845581055,4.0833330154418945,5082000.0
1997-08-21,4.0,4.0625,3.9479169845581055,4.0625,6184200.0
1997-08-22,3.9791669845581055,4.0208330154418945,3.9375,3.9791669845581055,1991400.0
1997-08-25,4.03125,4.1041669845581055,3.9791669845581055,4.0,4682400.0
1997-08-26,4.0,4.0416669845581055,3.9791669845581055,4.03125,3414000.0
1997-08-27,4.0104169845581055,4.0208330154418945,3.9791669845581055,4.0104169845581055,1642800.0
1997-08-28,4.6666669845581055,4.6875,4.0729169845581055,4.0729169845581055,14157600.0
1997-08-29,4.3541669845581055,4.6041669845581055,4.3541669845581055,4.5625,4332600.0
1997-09-02,4.65625,4.6666669845581055,4.375,4.3958330154418945,7937400.0
1997-09-03,4.7708330154418945,4.8125,4.6041669845581055,4.6666669845581055,14281800.0
1997-09-04,4.28125,4.625,4.1875,4.5416669845581055,21760800.0
1997-09-05,4.28125,4.3541669845581055,4.2083330154418945,4.3333330154418945,3648600.0
1997-09-08,4.1875,4.3125,4.1458330154418945,4.3125,2393400.0
1997-09-09,4.2291669845581055,4.2291669845581055,4.1666669845581055,4.2083330154418945,2617200.0
1997-09-10,4.1041669845581055,4.2291669845581055,4.0625,4.2083330154418945,3319800.0
1997-09-11,4.1041669845581055,4.1666669845581055,4.0625,4.125,1909800.0
1997-09-12,4.1979169845581055,4.2395830154418945,4.1041669845581055,4.125,1727400.0
1997-09-15,4.2291669845581055,4.3541669845581055,4.1666669845581055,4.2291669845581055,2273400.0
1997-09-16,4.3333330154418945,4.3333330154418945,4.2291669845581055,4.2916669845581055,1408800.0
1997-09-17,4.3125,4.4583330154418945,4.3125,4.3541669845581055,2805600.0
1997-09-18,4.375,4.4375,4.2708330154418945,4.3333330154418945,2719200.0
1997-09-19,4.4583330154418945,4.5416669845581055,4.34375,4.3854169845581055,5779800.0
1997-09-22,5.2291669845581055,5.3229169845581055,4.4583330154418945,4.5208330154418945,20979000.0
1997-09-23,5.125,5.2083330154418945,4.875,5.1041669845581055,15250800.0
1997-09-24,5.4166669845581055,5.5625,4.9270830154418945,5.09375,17947800.0
1997-09-25,5.1666669845581055,5.4791669845581055,5.0833330154418945,5.375,6366600.0
1997-09-26,5.2708330154418945,5.375,5.1666669845581055,5.1875,7935000.0
1997-09-29,5.6458330154418945,5.6458330154418945,5.2083330154418945,5.3229169845581055,6177600.0
1997-09-30,5.3333330154418945,5.7083330154418945,5.3333330154418945,5.5,6743400.0
1997-10-01,5.2083330154418945,5.4166669845581055,5.0833330154418945,5.3541669845581055,3382200.0
1997-10-02,5.4166669845581055,5.5833330154418945,5.1666669845581055,5.25,7026600.0
1997-10-03,5.4270830154418945,5.6666669845581055,5.34375,5.5520830154418945,5806200.0
1997-10-06,5.5416669845581055,5.6875,5.3541669845581055,5.46875,7531200.0
1997-10-07,5.625,5.6458330154418945,5.5,5.5416669845581055,2224800.0
1997-10-08,5.46875,5.6458330154418945,5.4375,5.5833330154418945,2626800.0
1997-10-09,5.7708330154418945,5.7916669845581055,5.4166669845581055,5.4791669845581055,5895600.0
1997-10-10,5.46875,5.7708330154418945,5.4375,5.7291669845581055,2982600.0
1997-10-13,5.5833330154418945,5.6875,5.4791669845581055,5.5,5003400.0
1997-10-14,5.4166669845581055,5.5833330154418945,5.25,5.5416669845581055,8710200.0
1997-10-15,5.40625,5.5208330154418945,5.2916669845581055,5.3333330154418945,2209200.0
1997-10-16,5.1875,5.4791669845581055,5.0625,5.40625,5020800.0
1997-10-17,5.0208330154418945,5.3333330154418945,4.9166669845581055,5.125,6026400.0
1997-10-20,5.6666669845581055,5.8229169845581055,5.25,5.3333330154418945,17366400.0
1997-10-21,5.8541669845581055,5.9583330154418945,5.5833330154418945,5.75,8412000.0
1997-10-22,5.9583330154418945,6.0625,5.8333330154418945,5.9166669845581055,6947400.0
1997-10-23,5.6979169845581055,5.875,5.625,5.875,5960400.0
1997-10-24,5.6458330154418945,5.8541669845581055,5.3645830154418945,5.7916669845581055,9039600.0
1997-10-27,5.0416669845581055,5.75,4.9791669845581055,5.6145830154418945,10228800.0
1997-10-28,5.3541669845581055,5.4166669845581055,4.75,4.75,7819800.0
1997-10-29,5.25,5.4166669845581055,5.1666669845581055,5.4166669845581055,4147200.0
1997-10-30,5.2916669845581055,5.6041669845581055,5.1458330154418945,5.1666669845581055,5100000.0
1997-10-31,5.4375,5.5208330154418945,5.3333330154418945,5.4375,3612600.0
1997-11-03,5.6458330154418945,5.6875,5.4166669845581055,5.5,3485400.0
1997-11-04,5.5729169845581055,5.6458330154418945,5.5208330154418945,5.625,1293000.0
1997-11-05,5.3541669845581055,5.6041669845581055,5.3333330154418945,5.5625,2140800.0
1997-11-06,5.1458330154418945,5.375,5.1458330154418945,5.375,3207000.0
1997-11-07,5.0416669845581055,5.1041669845581055,4.8333330154418945,5.1041669845581055,5769600.0
1997-11-10,5.1927080154418945,5.3333330154418945,5.1041669845581055,5.1041669845581055,3025800.0
1997-11-11,5.125,5.3333330154418945,5.09375,5.25,1747200.0
1997-11-12,5.0104169845581055,5.1041669845581055,4.8541669845581055,5.0520830154418945,2769000.0
1997-11-13,4.9583330154418945,5.0,4.6666669845581055,4.9583330154418945,5074200.0
1997-11-14,5.1458330154418945,5.2291669845581055,4.9166669845581055,4.9895830154418945,2991000.0
1997-11-17,5.25,5.3333330154418945,5.1666669845581055,5.1666669845581055,2316600.0
1997-11-18,4.9166669845581055,5.25,4.7708330154418945,5.2291669845581055,5037600.0
1997-11-19,4.8333330154418945,5.0,4.6458330154418945,4.8958330154418945,4524600.0
1997-11-20,5.0416669845581055,5.1041669845581055,4.875,4.9166669845581055,3232200.0
1997-11-21,4.9375,5.0833330154418945,4.9166669845581055,5.0833330154418945,2556600.0
1997-11-24,4.6979169845581055,4.9166669845581055,4.6666669845581055,4.8958330154418945,3210000.0
1997-11-25,4.5520830154418945,4.78125,4.5,4.7083330154418945,4684800.0
1997-11-26,5.1458330154418945,5.1458330154418945,4.5416669845581055,4.5625,10290600.0
1997-11-28,5.03125,5.28125,5.0,5.1041669845581055,1697400.0
1997-12-01,5.3125,5.375,5.0416669845581055,5.0416669845581055,4819200.0
1997-12-02,5.6041669845581055,5.8125,5.3333330154418945,5.3333330154418945,11447400.0
1997-12-03,5.4166669845581055,5.6666669845581055,5.3125,5.6041669845581055,5079600.0
1997-12-04,5.5520830154418945,5.65625,5.3958330154418945,5.5,3483600.0
1997-12-05,5.9583330154418945,5.9583330154418945,5.5,5.5625,7895400.0
1997-12-08,6.3229169845581055,6.4791669845581055,5.9791669845581055,6.0208330154418945,12889800.0
1997-12-09,6.2291669845581055,6.3958330154418945,6.125,6.3125,7188000.0
1997-12-10,5.875,6.2083330154418945,5.7916669845581055,6.15625,7114200.0
1997-12-11,6.125,6.2291669845581055,5.625,5.7708330154418945,9291600.0
1997-12-12,5.6666669845581055,6.2083330154418945,5.5833330154418945,6.1875,5803200.0
1997-12-15,5.9166669845581055,6.0416669845581055,5.5,5.7291669845581055,5709000.0
1997-12-16,6.1666669845581055,6.1666669845581055,5.8958330154418945,5.8958330154418945,6740400.0
1997-12-17,6.0208330154418945,6.3125,5.96875,6.125,9940200.0
1997-12-18,5.8333330154418945,6.0208330154418945,5.6041669845581055,6.0208330154418945,6610200.0
1997-12-19,6.1979169845581055,6.2291669845581055,5.7083330154418945,5.8333330154418945,8536800.0
1997-12-22,6.3333330154418945,6.625,6.1875,6.2083330154418945,6609000.0
1997-12-23,6.375,6.5833330154418945,6.1666669845581055,6.3333330154418945,4747200.0
1997-12-24,6.2083330154418945,6.5416669845581055,6.1666669845581055,6.4166669845581055,2353800.0
1997-12-26,6.3333330154418945,6.375,6.1875,6.1875,1087200.0
1997-12-29,6.4270830154418945,6.4479169845581055,6.2291669845581055,6.2916669845581055,2094000.0
1997-12-30,6.5416669845581055,6.6666669845581055,6.3958330154418945,6.4583330154418945,5677800.0
1997-12-31,6.875,6.96875,6.375,6.5416669845581055,5835600.0
1998-01-02,6.7708330154418945,6.8958330154418945,6.625,6.875,2650800.0
1998-01-05,6.6875,6.875,6.625,6.7916669845581055,4102200.0
1998-01-06,6.6458330154418945,6.7395830154418945,6.5416669845581055,6.6041669845581055,3317400.0
1998-01-07,6.375,6.5833330154418945,6.1875,6.5833330154418945,7477800.0
1998-01-08,6.2604169845581055,6.3333330154418945,6.1875,6.2708330154418945,8267400.0
1998-01-09,5.8541669845581055,6.2916669845581055,5.7708330154418945,6.2083330154418945,7145400.0
1998-01-12,5.84375,5.875,5.6458330154418945,5.8125,7819800.0
1998-01-13,6.6875,6.8125,5.84375,5.84375,14437800.0
1998-01-14,6.4166669845581055,6.6458330154418945,6.25,6.5625,5790000.0
1998-01-15,6.15625,6.4583330154418945,6.0208330154418945,6.4583330154418945,5526600.0
1998-01-16,6.1458330154418945,6.25,6.0208330154418945,6.2291669845581055,8227200.0
1998-01-20,6.6041669845581055,6.6041669845581055,6.1666669845581055,6.1875,7786200.0
1998-01-21,6.6666669845581055,6.7291669845581055,6.5,6.5,14853000.0
1998-01-22,6.5,6.6458330154418945,6.4166669845581055,6.5833330154418945,1931400.0
1998-01-23,6.2708330154418945,6.5,6.1041669845581055,6.5,3114600.0
1998-01-26,6.1354169845581055,6.375,5.9895830154418945,6.3333330154418945,4906800.0
1998-01-27,6.2083330154418945,6.2604169845581055,5.9791669845581055,6.1458330154418945,3297600.0
1998-01-28,6.6458330154418945,6.6875,6.2083330154418945,6.25,11241000.0
1998-01-29,6.3541669845581055,6.6666669845581055,6.3125,6.65625,4573200.0
1998-01-30,6.2291669845581055,6.4583330154418945,6.0833330154418945,6.375,2854200.0
1998-02-02,6.5208330154418945,6.6875,6.2916669845581055,6.3333330154418945,6971400.0
1998-02-03,6.6979169845581055,6.75,6.4791669845581055,6.5208330154418945,9867000.0
1998-02-04,7.0208330154418945,7.0833330154418945,6.5625,6.6458330154418945,9975000.0
1998-02-05,7.2083330154418945,7.25,7.0625,7.0625,13195200.0
1998-02-06,7.1666669845581055,7.2916669845581055,7.0833330154418945,7.1875,4437000.0
1998-02-09,7.1041669845581055,7.25,6.9479169845581055,7.2083330154418945,2779200.0
1998-02-10,7.21875,7.3645830154418945,6.9583330154418945,7.0833330154418945,4165200.0
1998-02-11,8.0,8.083333015441895,7.1875,7.1875,19545000.0
1998-02-12,8.0,8.020833015441895,7.75,7.8958330154418945,6872400.0
1998-02-13,8.645833015441895,8.708333015441895,7.875,7.9375,12963000.0
1998-02-17,8.166666984558105,8.625,8.145833015441895,8.604166984558105,9036000.0
1998-02-18,7.9895830154418945,8.354166984558105,7.9375,8.208333015441895,8395800.0
1998-02-19,8.270833015441895,8.354166984558105,7.9583330154418945,8.0,7320000.0
1998-02-20,8.4375,8.5,7.9583330154418945,8.416666984558105,6825000.0
1998-02-23,8.6875,8.822916984558105,8.416666984558105,8.416666984558105,6672600.0
1998-02-24,8.3125,8.875,8.291666984558105,8.708333015441895,10191600.0
1998-02-25,7.7916669845581055,7.9166669845581055,7.5416669845581055,7.8333330154418945,16742400.0
1998-02-26,7.9270830154418945,8.0625,7.6875,7.75,7225200.0
1998-02-27,7.75,8.145833015441895,7.7083330154418945,7.9375,8897400.0
1998-03-02,7.75,7.9166669845581055,7.7083330154418945,7.8125,7281000.0
1998-03-03,7.65625,7.75,7.6041669845581055,7.7083330154418945,6126600.0
1998-03-04,7.6875,7.7916669845581055,7.59375,7.6458330154418945,5367600.0
1998-03-05,7.2916669845581055,7.625,7.25,7.4791669845581055,2661000.0
1998-03-06,7.7760419845581055,8.229166984558105,7.2916669845581055,7.3333330154418945,10134600.0
1998-03-09,7.4791669845581055,7.7604169845581055,7.4791669845581055,7.75,7708800.0
1998-03-10,7.7291669845581055,7.8125,7.5,7.5,6720600.0
1998-03-11,7.9375,8.104166984558105,7.7083330154418945,7.7291669845581055,7199400.0
1998-03-12,7.8645830154418945,8.0625,7.75,8.0,3301800.0
1998-03-13,8.020833015441895,8.25,7.9583330154418945,7.9791669845581055,8685000.0
1998-03-16,7.8020830154418945,8.166666984558105,7.7083330154418945,8.083333015441895,4758600.0
1998-03-17,7.5208330154418945,7.75,7.5,7.7291669845581055,6343200.0
1998-03-18,7.9375,8.0625,7.5,7.5208330154418945,4447800.0
1998-03-19,7.8333330154418945,8.104166984558105,7.8020830154418945,7.9791669845581055,3123000.0
1998-03-20,7.5729169845581055,7.9166669845581055,7.5520830154418945,7.875,4485600.0
1998-03-23,7.78125,7.90625,7.5208330154418945,7.5729169845581055,2590800.0
1998-03-24,7.8072919845581055,7.9166669845581055,7.6875,7.7708330154418945,1378800.0
1998-03-25,8.166666984558105,8.3125,7.8958330154418945,7.9166669845581055,6542400.0
1998-03-26,8.25,8.333333015441895,8.041666984558105,8.145833015441895,3759600.0
1998-03-27,7.9895830154418945,8.145833015441895,7.875,8.041666984558105,5530200.0
1998-03-30,7.9166669845581055,8.145833015441895,7.8854169845581055,8.0,1809600.0
1998-03-31,8.0625,8.15625,7.875,8.0,3111000.0
1998-04-01,7.9427080154418945,8.104166984558105,7.875,8.020833015441895,2053800.0
1998-04-02,8.25,8.4375,7.9166669845581055,7.9791669845581055,5269200.0
1998-04-03,8.114583015441895,8.395833015441895,8.072916984558105,8.270833015441895,3725400.0
1998-04-06,8.21875,8.567708015441895,8.125,8.166666984558105,6499200.0
1998-04-07,7.9166669845581055,8.208333015441895,7.5833330154418945,8.208333015441895,5691000.0
1998-04-08,7.8020830154418945,8.0625,7.6979169845581055,7.8958330154418945,4438200.0
1998-04-09,8.072916984558105,8.229166984558105,7.8541669845581055,7.8541669845581055,4044000.0
1998-04-13,8.020833015441895,8.0625,7.7395830154418945,8.041666984558105,3011400.0
1998-04-14,8.041666984558105,8.125,7.9375,8.0625,2563200.0
1998-04-15,8.520833015441895,8.625,8.041666984558105,8.0625,7405200.0
1998-04-16,8.895833015441895,8.895833015441895,8.3125,8.416666984558105,6537000.0
1998-04-17,8.520833015441895,9.15625,8.395833015441895,8.833333015441895,9402600.0
1998-04-20,8.46875,8.791666984558105,8.416666984558105,8.520833015441895,3249000.0
1998-04-21,8.541666984558105,8.75,8.416666984558105,8.520833015441895,3594000.0
1998-04-22,8.489583015441895,8.583333015441895,8.291666984558105,8.520833015441895,2550000.0
1998-04-23,8.0,8.458333015441895,8.0,8.458333015441895,3526800.0
1998-04-24,8.625,8.666666984558105,7.8541669845581055,7.9791669845581055,9118800.0
1998-04-27,8.40625,8.916666984558105,8.333333015441895,8.416666984558105,12009000.0
1998-04-28,8.5625,8.75,8.395833015441895,8.520833015441895,5215200.0
1998-04-29,8.75,8.822916984558105,8.5,8.5,3205200.0
1998-04-30,8.864583015441895,8.958333015441895,8.65625,8.729166984558105,2955600.0
1998-05-01,8.854166984558105,8.9375,8.75,8.885416984558105,2899200.0
1998-05-04,9.0,9.145833015441895,8.854166984558105,8.916666984558105,5355600.0
1998-05-05,8.8125,9.0625,8.71875,8.958333015441895,7911000.0
1998-05-06,8.822916984558105,8.854166984558105,8.666666984558105,8.833333015441895,1564800.0
1998-05-07,8.583333015441895,8.833333015441895,8.541666984558105,8.833333015441895,2606400.0
1998-05-08,8.625,8.666666984558105,8.46875,8.625,3213600.0
1998-05-11,8.635416984558105,8.895833015441895,8.583333015441895,8.625,2081400.0
1998-05-12,8.213541984558105,8.625,7.9375,8.625,12343200.0
1998-05-13,8.3125,8.489583015441895,8.270833015441895,8.416666984558105,4333800.0
1998-05-14,8.197916984558105,8.333333015441895,8.145833015441895,8.291666984558105,2901000.0
1998-05-15,7.6458330154418945,8.354166984558105,7.5833330154418945,8.302083015441895,5658000.0
1998-05-18,7.5,7.6458330154418945,6.9166669845581055,7.625,15762600.0
1998-05-19,8.229166984558105,8.229166984558105,7.78125,7.90625,13890600.0
1998-05-20,8.135416984558105,8.354166984558105,8.083333015441895,8.270833015441895,8064600.0
1998-05-21,7.9166669845581055,8.1875,7.875,8.166666984558105,5340600.0
1998-05-22,8.09375,8.208333015441895,7.8541669845581055,7.8958330154418945,38496600.0
1998-05-26,8.333333015441895,8.520833015441895,8.125,8.208333015441895,13473000.0
1998-05-27,8.1875,8.333333015441895,7.8958330154418945,8.25,12663000.0
1998-05-28,8.041666984558105,8.25,7.9166669845581055,8.229166984558105,5004600.0
1998-05-29,7.8958330154418945,8.104166984558105,7.8958330154418945,8.041666984558105,3113400.0
1998-06-01,7.8229169845581055,8.020833015441895,7.7708330154418945,7.9166669845581055,8377200.0
1998-06-02,7.8020830154418945,7.9583330154418945,7.6875,7.8333330154418945,4798800.0
1998-06-03,7.5625,7.8645830154418945,7.5208330154418945,7.8125,3248400.0
1998-06-04,7.6770830154418945,7.7604169845581055,7.5,7.5625,2835600.0
1998-06-05,7.6666669845581055,7.875,7.5416669845581055,7.7083330154418945,3612600.0
1998-06-08,7.6458330154418945,7.6666669845581055,7.5833330154418945,7.6458330154418945,2676000.0
1998-06-09,7.6666669845581055,7.7291669845581055,7.5625,7.5833330154418945,4096200.0
1998-06-10,7.90625,8.104166984558105,7.5625,7.5833330154418945,8833800.0
1998-06-11,7.9375,8.0,7.7708330154418945,7.8958330154418945,3160200.0
1998-06-12,8.104166984558105,8.104166984558105,7.6666669845581055,7.96875,4552200.0
1998-06-15,8.197916984558105,8.416666984558105,7.9583330154418945,7.9791669845581055,7083600.0
1998-06-16,8.364583015441895,8.375,8.125,8.208333015441895,3388800.0
1998-06-17,8.53125,8.708333015441895,8.34375,8.395833015441895,7326000.0
1998-06-18,8.541666984558105,8.666666984558105,8.479166984558105,8.541666984558105,4605000.0
1998-06-19,8.375,8.645833015441895,8.3125,8.645833015441895,4377600.0
1998-06-22,9.041666984558105,9.104166984558105,8.375,8.375,11181000.0
1998-06-23,9.583333015441895,9.75,9.041666984558105,9.0625,13528800.0
1998-06-24,10.322916984558105,10.385416984558105,9.5625,9.583333015441895,11158200.0
1998-06-25,9.760416984558105,10.875,9.708333015441895,10.552083015441895,11895000.0
1998-06-26,10.354166984558105,10.5,9.583333015441895,9.729166984558105,7410000.0
1998-06-29,10.354166984558105,10.541666984558105,10.020833015441895,10.333333015441895,4963200.0
1998-06-30,10.208333015441895,10.458333015441895,10.208333015441895,10.322916984558105,5231400.0
1998-07-01,10.6875,10.6875,10.260416984558105,10.260416984558105,3715800.0
1998-07-02,10.34375,10.770833015441895,10.260416984558105,10.625,4267200.0
1998-07-06,10.0625,10.4375,9.833333015441895,10.3125,3957600.0
1998-07-07,10.125,10.1875,10.0,10.0625,2377800.0
1998-07-08,10.3125,10.354166984558105,9.833333015441895,10.0,3539400.0
1998-07-09,10.5,10.833333015441895,10.25,10.375,3136200.0
1998-07-10,10.291666984558105,10.583333015441895,10.260416984558105,10.458333015441895,957000.0
1998-07-13,10.666666984558105,10.666666984558105,10.041666984558105,10.322916984558105,4948200.0
1998-07-14,10.604166984558105,10.854166984558105,10.520833015441895,10.666666984558105,4021800.0
1998-07-15,10.520833015441895,10.770833015441895,10.427083015441895,10.5625,2232600.0
1998-07-16,10.75,10.958333015441895,10.520833015441895,10.5625,4604400.0
1998-07-17,10.6875,10.895833015441895,10.520833015441895,10.895833015441895,3590400.0
1998-07-20,10.833333015441895,11.020833015441895,10.604166984558105,10.645833015441895,3783000.0
1998-07-21,11.083333015441895,11.322916984558105,10.833333015441895,10.854166984558105,4574400.0
1998-07-22,10.958333015441895,11.145833015441895,10.791666984558105,11.020833015441895,2413800.0
1998-07-23,10.28125,11.0,10.208333015441895,11.0,4070400.0
1998-07-24,9.802083015441895,10.583333015441895,9.708333015441895,10.395833015441895,4065600.0
1998-07-27,9.416666984558105,9.791666984558105,8.8125,9.708333015441895,14746200.0
1998-07-28,8.84375,9.458333015441895,8.708333015441895,9.416666984558105,8861400.0
1998-07-29,8.520833015441895,9.072916984558105,8.489583015441895,8.916666984558105,8167800.0
1998-07-30,8.65625,8.895833015441895,8.625,8.729166984558105,7221600.0
1998-07-31,8.291666984558105,8.854166984558105,8.291666984558105,8.677083015441895,4726200.0
1998-08-03,8.1875,8.458333015441895,8.020833015441895,8.333333015441895,2985000.0
1998-08-04,7.3385419845581055,8.479166984558105,7.3333330154418945,8.291666984558105,9718200.0
1998-08-05,8.104166984558105,8.75,7.3333330154418945,7.5416669845581055,29339400.0
1998-08-06,8.104166984558105,8.375,7.7916669845581055,7.90625,7079400.0
1998-08-07,8.5,8.5625,8.166666984558105,8.291666984558105,3333000.0
1998-08-10,8.333333015441895,8.520833015441895,8.09375,8.520833015441895,4597200.0
1998-08-11,7.875,8.229166984558105,7.7291669845581055,8.083333015441895,7875000.0
1998-08-12,7.9791669845581055,8.072916984558105,7.6458330154418945,7.8541669845581055,9703200.0
1998-08-13,7.8645830154418945,8.1875,7.8333330154418945,8.0,7146600.0
1998-08-14,7.65625,8.020833015441895,7.5416669845581055,7.9791669845581055,2549400.0
1998-08-17,8.0625,8.125,7.4583330154418945,7.5416669845581055,5097000.0
1998-08-18,8.520833015441895,8.6875,8.010416984558105,8.104166984558105,5578800.0
1998-08-19,8.291666984558105,8.770833015441895,8.208333015441895,8.677083015441895,3558000.0
1998-08-20,8.25,8.333333015441895,8.041666984558105,8.291666984558105,1653600.0
1998-08-21,7.9166669845581055,8.291666984558105,7.4583330154418945,8.229166984558105,5518200.0
1998-08-24,8.145833015441895,8.354166984558105,8.0,8.020833015441895,3440400.0
1998-08-25,8.25,8.552083015441895,8.1875,8.25,2837400.0
1998-08-26,8.010416984558105,8.229166984558105,7.7916669845581055,8.166666984558105,2674800.0
1998-08-27,7.5416669845581055,7.9166669845581055,7.4583330154418945,7.8854169845581055,2894400.0
1998-08-28,7.1875,7.9583330154418945,6.5416669845581055,7.8333330154418945,11760600.0
1998-08-31,5.6979169845581055,7.3541669845581055,5.6979169845581055,7.1770830154418945,7922400.0
1998-09-01,6.7083330154418945,7.0416669845581055,5.9375,6.0208330154418945,14001600.0
1998-09-02,6.3854169845581055,6.7708330154418945,6.2291669845581055,6.7291669845581055,7032000.0
1998-09-03,6.6875,6.7291669845581055,6.2083330154418945,6.2291669845581055,4395000.0
1998-09-04,6.5416669845581055,6.875,6.2708330154418945,6.7708330154418945,1946400.0
1998-09-08,7.3854169845581055,7.4583330154418945,6.765625,6.78125,4671600.0
1998-09-09,7.21875,7.5208330154418945,7.09375,7.2916669845581055,4012800.0
1998-09-10,6.7291669845581055,7.0625,6.5208330154418945,7.0625,6030000.0
1998-09-11,6.8125,7.03125,6.6458330154418945,6.7708330154418945,2570400.0
1998-09-14,6.8854169845581055,7.1666669845581055,6.8333330154418945,7.0416669845581055,1453200.0
1998-09-15,6.78125,7.0104169845581055,6.75,6.8541669845581055,1056600.0
1998-09-16,7.0833330154418945,7.1458330154418945,6.6041669845581055,6.78125,5297400.0
1998-09-17,6.7708330154418945,6.9166669845581055,6.625,6.9166669845581055,1613400.0
1998-09-18,6.5,6.7916669845581055,6.3958330154418945,6.6979169845581055,1951800.0
1998-09-21,6.5208330154418945,6.5729169845581055,6.2916669845581055,6.3333330154418945,2035800.0
1998-09-22,6.6041669845581055,6.7291669845581055,6.3333330154418945,6.5416669845581055,3854400.0
1998-09-23,7.6875,7.75,6.7291669845581055,6.75,10536600.0
1998-09-24,7.0833330154418945,7.6666669845581055,7.0625,7.6145830154418945,4215000.0
1998-09-25,7.5625,7.65625,7.0,7.09375,2798400.0
1998-09-28,7.8333330154418945,8.0625,7.5416669845581055,7.6458330154418945,6225600.0
1998-09-29,7.75,8.208333015441895,7.6666669845581055,8.177083015441895,8624400.0
1998-09-30,7.7604169845581055,7.875,7.6354169845581055,7.7604169845581055,17397600.0
1998-10-01,7.25,8.0,7.1458330154418945,7.6666669845581055,8694600.0
1998-10-02,7.2083330154418945,7.2604169845581055,6.9166669845581055,7.2083330154418945,7461000.0
1998-10-05,6.6458330154418945,7.1875,6.5,7.1875,5335800.0
1998-10-06,6.5729169845581055,7.0416669845581055,6.4791669845581055,6.8125,3798000.0
1998-10-07,6.7083330154418945,7.0416669845581055,6.0416669845581055,6.6666669845581055,5197800.0
1998-10-08,6.2083330154418945,6.5208330154418945,4.375,6.3958330154418945,9127800.0
1998-10-09,6.4791669845581055,6.75,6.2395830154418945,6.2395830154418945,4175400.0
1998-10-12,6.9583330154418945,7.15625,6.6041669845581055,6.6875,4693800.0
1998-10-13,6.53125,7.0416669845581055,6.5,7.0416669845581055,1488600.0
1998-10-14,7.0208330154418945,7.1145830154418945,6.5208330154418945,6.5208330154418945,3863400.0
1998-10-15,7.7760419845581055,7.8333330154418945,7.0625,7.0625,5758800.0
1998-10-16,7.4270830154418945,7.875,7.25,7.6666669845581055,4123200.0
1998-10-19,7.8541669845581055,7.9270830154418945,7.2916669845581055,7.2916669845581055,3012000.0
1998-10-20,7.5833330154418945,7.9583330154418945,7.5833330154418945,7.90625,2922000.0
1998-10-21,7.78125,7.7916669845581055,7.5416669845581055,7.5833330154418945,1361400.0
1998-10-22,8.052083015441895,8.145833015441895,7.5833330154418945,7.8125,1763400.0
1998-10-23,7.7916669845581055,8.072916984558105,7.7916669845581055,8.041666984558105,2689200.0
1998-10-26,7.9166669845581055,8.125,7.8333330154418945,7.8958330154418945,2508000.0
1998-10-27,7.9270830154418945,8.166666984558105,7.8541669845581055,8.0,2122200.0
1998-10-28,7.8958330154418945,7.9375,7.6458330154418945,7.8333330154418945,1126200.0
1998-10-29,8.145833015441895,8.291666984558105,7.7083330154418945,7.7916669845581055,1962600.0
1998-10-30,8.416666984558105,8.419271469116211,8.083333015441895,8.1875,2287200.0
1998-11-02,8.916666984558105,8.916666984558105,8.270833015441895,8.333333015441895,3325800.0
1998-11-03,8.333333015441895,8.875,8.333333015441895,8.875,1726200.0
1998-11-04,8.354166984558105,8.708333015441895,8.25,8.5625,4200000.0
1998-11-05,8.4375,8.541666984558105,8.125,8.229166984558105,3868200.0
1998-11-06,8.3125,8.479166984558105,8.104166984558105,8.375,2688600.0
1998-11-09,8.46875,8.6875,8.208333015441895,8.34375,1678800.0
1998-11-10,8.869791984558105,8.96875,8.208333015441895,8.53125,4445400.0
1998-11-11,9.21875,9.333333015441895,8.916666984558105,8.979166984558105,4593000.0
1998-11-12,9.59375,9.697916984558105,9.041666984558105,9.135416984558105,3816600.0
1998-11-13,8.958333015441895,9.583333015441895,8.916666984558105,9.5,2694000.0
1998-11-16,8.895833015441895,9.166666984558105,8.666666984558105,9.083333015441895,1960200.0
1998-11-17,9.645833015441895,9.875,8.604166984558105,8.791666984558105,4827600.0
1998-11-18,10.0,10.083333015441895,9.677083015441895,9.78125,4168200.0
1998-11-19,10.0,10.125,9.760416984558105,10.0625,4738800.0
1998-11-20,9.583333015441895,10.083333015441895,9.333333015441895,10.041666984558105,4704000.0
1998-11-23,10.6875,10.8125,9.5625,9.666666984558105,9513600.0
1998-11-24,9.979166984558105,10.583333015441895,9.927083015441895,10.583333015441895,9916200.0
1998-11-25,9.75,10.375,9.458333015441895,10.166666984558105,10145400.0
1998-11-27,10.083333015441895,10.177083015441895,9.708333015441895,9.729166984558105,2899800.0
1998-11-30,9.645833015441895,10.0,9.125,9.979166984558105,7197600.0
1998-12-01,9.208333015441895,9.552083015441895,9.125,9.541666984558105,4378800.0
1998-12-02,10.1875,10.208333015441895,9.083333015441895,9.208333015441895,8779200.0
1998-12-03,9.916666984558105,10.3125,9.895833015441895,9.96875,7048800.0
1998-12-04,10.208333015441895,10.229166984558105,9.9375,10.166666984558105,6451200.0
1998-12-07,10.604166984558105,10.739583015441895,9.8125,10.145833015441895,4973400.0
1998-12-08,10.8125,11.072916984558105,10.604166984558105,10.65625,5107800.0
1998-12-09,10.989583015441895,11.041666984558105,10.614583015441895,10.708333015441895,1722600.0
1998-12-10,10.71875,11.125,10.708333015441895,10.9375,3874200.0
1998-12-11,10.614583015441895,10.885416984558105,10.583333015441895,10.739583015441895,2315400.0
1998-12-14,10.604166984558105,10.916666984558105,10.416666984558105,10.479166984558105,4185600.0
1998-12-15,10.260416984558105,10.729166984558105,10.229166984558105,10.708333015441895,3210000.0
1998-12-16,10.333333015441895,10.458333015441895,10.25,10.4375,2733000.0
1998-12-17,10.729166984558105,10.8125,10.3125,10.416666984558105,2757000.0
1998-12-18,11.145833015441895,11.166666984558105,10.729166984558105,10.9375,4623600.0
1998-12-21,11.666666984558105,11.895833015441895,11.145833015441895,11.270833015441895,4791000.0
1998-12-22,11.041666984558105,11.666666984558105,10.958333015441895,11.645833015441895,5605800.0
1998-12-23,11.177083015441895,11.5,10.9375,11.208333015441895,4720800.0
1998-12-24,11.416666984558105,11.479166984558105,11.21875,11.229166984558105,1670400.0
1998-12-28,12.041666984558105,12.083333015441895,11.375,11.4375,5000400.0
1998-12-29,11.625,12.166666984558105,11.5625,12.09375,1734000.0
1998-12-30,11.1875,11.854166984558105,11.125,11.666666984558105,3168000.0
1998-12-31,12.083333015441895,12.229166984558105,11.083333015441895,11.166666984558105,4708200.0
1999-01-04,12.40625,12.895833015441895,11.958333015441895,12.09375,11599200.0
1999-01-05,13.072916984558105,13.166666984558105,11.9375,12.208333015441895,8831400.0
1999-01-06,14.729166984558105,15.125,13.3125,13.3125,20557200.0
1999-01-07,14.375,14.916666984558105,14.083333015441895,14.1875,6161400.0
1999-01-08,14.520833015441895,14.989583015441895,14.072916984558105,14.333333015441895,6823800.0
1999-01-11,14.3125,14.666666984558105,13.895833015441895,14.645833015441895,3415200.0
1999-01-12,13.135416984558105,14.333333015441895,12.895833015441895,14.3125,6590400.0
1999-01-13,12.833333015441895,13.583333015441895,12.166666984558105,12.75,10612200.0
1999-01-14,13.114583015441895,13.375,12.791666984558105,13.208333015441895,5833800.0
1999-01-15,14.197916984558105,14.291666984558105,13.375,13.4375,10059600.0
1999-01-19,16.385417938232422,16.625,14.6875,15.0,11422200.0
1999-01-20,15.708333015441895,17.458332061767578,15.458333015441895,16.302082061767578,14362200.0
1999-01-21,14.395833015441895,15.5,14.333333015441895,15.479166984558105,9723600.0
1999-01-22,14.083333015441895,14.520833015441895,13.729166984558105,14.0625,6565200.0
1999-01-25,13.854166984558105,14.322916984558105,13.270833015441895,14.25,3491400.0
1999-01-26,14.4375,14.75,13.770833015441895,13.895833015441895,6713400.0
1999-01-27,13.979166984558105,15.3125,13.9375,14.5625,8426400.0
1999-01-28,14.34375,14.46875,13.875,14.333333015441895,7059600.0
1999-01-29,15.166666984558105,15.375,13.958333015441895,14.479166984558105,8775000.0
1999-02-01,15.25,15.6875,14.75,15.322916984558105,4626600.0
1999-02-02,14.666666984558105,15.1875,14.291666984558105,15.1875,3958800.0
1999-02-03,15.395833015441895,15.479166984558105,14.5,14.677083015441895,4113000.0
1999-02-04,14.916666984558105,15.645833015441895,14.791666984558105,15.541666984558105,4477800.0
1999-02-05,14.135416984558105,15.166666984558105,14.0625,15.166666984558105,6165600.0
1999-02-08,14.3125,14.572916984558105,14.020833015441895,14.333333015441895,4657200.0
1999-02-09,13.84375,14.625,13.8125,14.208333015441895,6340800.0
1999-02-10,12.895833015441895,13.8125,12.583333015441895,13.791666984558105,9117600.0
1999-02-11,14.333333015441895,14.354166984558105,12.770833015441895,13.25,6617400.0
1999-02-12,13.75,14.25,13.729166984558105,14.0,2524200.0
1999-02-16,13.375,14.28125,13.25,14.166666984558105,1547400.0
1999-02-17,12.958333015441895,13.583333015441895,12.791666984558105,13.166666984558105,2305800.0
1999-02-18,12.84375,13.4375,12.760416984558105,13.041666984558105,2794200.0
1999-02-19,13.3125,13.416666984558105,12.854166984558105,12.979166984558105,7702800.0
1999-02-22,14.96875,15.010416984558105,13.25,13.354166984558105,5526000.0
1999-02-23,15.145833015441895,15.427083015441895,14.791666984558105,14.916666984558105,6852600.0
1999-02-24,14.927083015441895,15.333333015441895,14.927083015441895,15.083333015441895,2852400.0
1999-02-25,14.927083015441895,15.166666984558105,14.0625,14.916666984558105,6520200.0
1999-02-26,16.489582061767578,16.666667938232422,15.083333015441895,15.489583015441895,11590800.0
1999-03-01,16.083332061767578,16.34375,15.5625,15.875,4405200.0
1999-03-02,15.09375,16.041667938232422,15.041666984558105,16.041667938232422,5732400.0
1999-03-03,14.666666984558105,15.791666984558105,14.270833015441895,15.333333015441895,8451600.0
1999-03-04,15.1875,15.520833015441895,14.8125,14.875,6981000.0
1999-03-05,14.4375,15.3125,14.125,15.25,8868600.0
1999-03-08,15.083333015441895,15.104166984558105,14.5,14.645833015441895,10650000.0
1999-03-09,15.552083015441895,15.833333015441895,14.833333015441895,15.083333015441895,10736400.0
1999-03-10,15.25,15.59375,15.020833015441895,15.458333015441895,3118200.0
1999-03-11,15.3125,15.697916984558105,15.15625,15.416666984558105,7717200.0
1999-03-12,14.6875,15.375,14.479166984558105,15.354166984558105,4165800.0
1999-03-15,15.604166984558105,15.666666984558105,14.645833015441895,14.645833015441895,3222600.0
1999-03-16,15.291666984558105,15.729166984558105,15.104166984558105,15.354166984558105,2659200.0
1999-03-17,15.302083015441895,15.416666984558105,15.09375,15.104166984558105,2648400.0
1999-03-18,16.333332061767578,16.333332061767578,15.1875,15.270833015441895,7747800.0
1999-03-19,15.145833015441895,16.5625,15.125,16.458332061767578,6162600.0
1999-03-22,16.260417938232422,16.291667938232422,15.114583015441895,15.114583015441895,5103000.0
1999-03-23,15.770833015441895,16.333332061767578,15.395833015441895,15.979166984558105,6408000.0
1999-03-24,15.291666984558105,15.8125,14.854166984558105,15.770833015441895,7168800.0
1999-03-25,15.739583015441895,16.229167938232422,15.458333015441895,15.583333015441895,5760600.0
1999-03-26,15.9375,16.125,15.604166984558105,15.666666984558105,2698800.0
1999-03-29,17.427082061767578,17.614582061767578,16.0,16.104167938232422,10145400.0
1999-03-30,16.958332061767578,17.583332061767578,16.916667938232422,17.333332061767578,5529000.0
1999-03-31,16.958332061767578,17.536457061767578,16.458332061767578,17.010417938232422,3866400.0
1999-04-01,17.010417938232422,17.375,16.5,17.1875,3757800.0
1999-04-05,17.65625,17.666667938232422,16.666667938232422,17.208332061767578,5702400.0
1999-04-06,17.333332061767578,18.083332061767578,16.979167938232422,17.5,3951600.0
1999-04-07,17.416667938232422,17.6875,16.520832061767578,17.520832061767578,5587800.0
1999-04-08,18.375,18.458332061767578,17.0,17.666667938232422,9531600.0
1999-04-09,17.677082061767578,18.125,17.25,17.875,6205200.0
1999-04-12,17.479167938232422,17.677082061767578,17.270832061767578,17.354167938232422,5025000.0
1999-04-13,17.270832061767578,18.166667938232422,17.197917938232422,17.71875,3961200.0
1999-04-14,16.125,17.708332061767578,16.083332061767578,17.458332061767578,5263800.0
1999-04-15,14.791666984558105,16.354167938232422,14.520833015441895,16.333332061767578,10324800.0
1999-04-16,15.927083015441895,16.145832061767578,14.666666984558105,14.854166984558105,8116200.0
1999-04-19,13.15625,15.958333015441895,13.09375,15.958333015441895,11353200.0
1999-04-20,13.333333015441895,14.0,12.25,13.552083015441895,15143400.0
1999-04-21,13.833333015441895,14.0,13.114583015441895,13.375,4419600.0
1999-04-22,15.104166984558105,15.125,14.0,14.125,5480400.0
1999-04-23,15.75,15.864583015441895,14.458333015441895,15.0,5035200.0
1999-04-26,15.739583015441895,16.208332061767578,15.541666984558105,15.916666984558105,3548400.0
1999-04-27,15.208333015441895,15.833333015441895,14.958333015441895,15.666666984558105,4429800.0
1999-04-28,14.0625,15.1875,14.0,15.177083015441895,5215200.0
1999-04-29,13.875,14.333333015441895,13.447916984558105,14.333333015441895,4896600.0
1999-04-30,14.354166984558105,15.125,13.75,14.052083015441895,3970800.0
1999-05-03,13.15625,14.604166984558105,13.145833015441895,14.25,6613200.0
1999-05-04,12.125,13.291666984558105,12.125,13.177083015441895,11549400.0
1999-05-05,13.020833015441895,13.072916984558105,11.833333015441895,12.333333015441895,12838800.0
1999-05-06,13.614583015441895,13.75,13.010416984558105,13.09375,15661800.0
1999-05-07,13.104166984558105,13.802083015441895,12.833333015441895,13.614583015441895,7911000.0
1999-05-10,12.791666984558105,13.25,12.541666984558105,13.166666984558105,5470800.0
1999-05-11,12.489583015441895,13.166666984558105,12.333333015441895,12.916666984558105,6403200.0
1999-05-12,13.25,13.25,12.166666984558105,12.5625,7154400.0
1999-05-13,12.625,13.375,12.520833015441895,13.333333015441895,7693200.0
1999-05-14,12.25,12.75,12.020833015441895,12.541666984558105,4411800.0
1999-05-17,12.302083015441895,12.416666984558105,11.729166984558105,12.208333015441895,5710200.0
1999-05-18,12.583333015441895,12.833333015441895,11.916666984558105,12.479166984558105,6815400.0
1999-05-19,12.833333015441895,12.979166984558105,12.40625,12.572916984558105,3487200.0
1999-05-20,12.979166984558105,13.395833015441895,12.875,12.895833015441895,5001000.0
1999-05-21,13.208333015441895,13.333333015441895,12.833333015441895,13.072916984558105,2650800.0
1999-05-24,12.6875,13.395833015441895,12.5,13.3125,3940800.0
1999-05-25,12.927083015441895,13.1875,12.145833015441895,12.697916984558105,6072600.0
1999-05-26,12.822916984558105,13.291666984558105,12.25,13.28125,14157600.0
1999-05-27,13.760416984558105,14.125,12.614583015441895,12.875,6831600.0
1999-05-28,13.5625,13.916666984558105,13.5,13.833333015441895,5095200.0
1999-06-01,13.15625,13.541666984558105,13.125,13.541666984558105,5068800.0
1999-06-02,14.322916984558105,14.333333015441895,12.8125,13.166666984558105,4914000.0
1999-06-03,13.958333015441895,14.333333015441895,13.75,14.302083015441895,4152000.0
1999-06-04,14.697916984558105,14.75,13.9375,13.958333015441895,3914400.0
1999-06-07,15.010416984558105,15.041666984558105,14.645833015441895,14.875,2827800.0
1999-06-08,14.416666984558105,15.1875,14.416666984558105,15.010416984558105,2958000.0
1999-06-09,14.473958015441895,14.583333015441895,14.166666984558105,14.427083015441895,1194600.0
1999-06-10,13.84375,14.489583015441895,13.635416984558105,14.333333015441895,1738800.0
1999-06-11,13.989583015441895,14.135416984558105,13.020833015441895,13.916666984558105,4952400.0
1999-06-14,13.416666984558105,14.354166984558105,13.354166984558105,13.979166984558105,3310200.0
1999-06-15,13.0,13.583333015441895,12.84375,13.447916984558105,5583000.0
1999-06-16,13.791666984558105,13.833333015441895,13.0625,13.0625,7599600.0
1999-06-17,14.302083015441895,14.729166984558105,13.645833015441895,13.739583015441895,3721200.0
1999-06-18,13.96875,14.260416984558105,13.802083015441895,14.135416984558105,3920400.0
1999-06-21,14.083333015441895,14.229166984558105,13.614583015441895,14.0,2211000.0
1999-06-22,14.1875,14.791666984558105,13.916666984558105,14.0625,3267000.0
1999-06-23,14.447916984558105,14.520833015441895,13.833333015441895,14.083333015441895,3017400.0
1999-06-24,14.010416984558105,14.541666984558105,13.572916984558105,14.4375,4057800.0
1999-06-25,13.833333015441895,14.333333015441895,13.78125,14.114583015441895,2434200.0
1999-06-28,14.354166984558105,14.4375,13.927083015441895,14.0,4535400.0
1999-06-29,14.895833015441895,14.916666984558105,14.104166984558105,14.333333015441895,4117200.0
1999-06-30,15.020833015441895,15.479166984558105,14.770833015441895,14.791666984558105,6325800.0
1999-07-01,15.5,15.729166984558105,15.03125,15.041666984558105,3056400.0
1999-07-02,15.645833015441895,15.791666984558105,15.458333015441895,15.510416984558105,1576200.0
1999-07-06,15.0625,15.96875,15.0,15.708333015441895,4816800.0
1999-07-07,15.5,15.770833015441895,15.270833015441895,15.291666984558105,3999600.0
1999-07-08,16.375,16.375,15.395833015441895,15.583333015441895,4237200.0
1999-07-09,16.21875,16.385417938232422,15.895833015441895,16.25,2037600.0
1999-07-12,15.375,16.21875,15.229166984558105,16.041667938232422,4397400.0
1999-07-13,15.854166984558105,15.989583015441895,15.208333015441895,15.3125,4510200.0
1999-07-14,16.041667938232422,16.083332061767578,15.75,15.864583015441895,3291600.0
1999-07-15,15.958333015441895,16.104167938232422,15.770833015441895,16.072917938232422,2028000.0
1999-07-16,16.28125,16.552082061767578,16.09375,16.09375,2646000.0
1999-07-19,15.416666984558105,16.28125,15.375,16.270832061767578,2208000.0
1999-07-20,15.0625,15.5,14.979166984558105,15.333333015441895,3947400.0
1999-07-21,14.979166984558105,15.166666984558105,14.395833015441895,15.166666984558105,4561800.0
1999-07-22,13.770833015441895,14.958333015441895,13.75,14.895833015441895,4896000.0
1999-07-23,14.3125,14.8125,13.395833015441895,13.833333015441895,6927600.0
1999-07-26,13.864583015441895,14.614583015441895,13.833333015441895,14.145833015441895,2118600.0
1999-07-27,14.145833015441895,14.1875,13.3125,13.9375,5205600.0
1999-07-28,14.333333015441895,14.5625,13.645833015441895,14.166666984558105,3988200.0
1999-07-29,13.65625,14.229166984558105,13.583333015441895,14.229166984558105,2169600.0
1999-07-30,13.635416984558105,13.958333015441895,13.614583015441895,13.833333015441895,2689200.0
1999-08-02,13.625,13.833333015441895,13.416666984558105,13.583333015441895,2976600.0
1999-08-03,12.989583015441895,13.833333015441895,12.645833015441895,13.697916984558105,6572400.0
1999-08-04,12.28125,13.166666984558105,12.270833015441895,13.0,5350200.0
1999-08-05,13.291666984558105,13.333333015441895,11.708333015441895,12.416666984558105,9898800.0
1999-08-06,12.46875,13.6875,12.4375,13.166666984558105,4725000.0
1999-08-09,12.083333015441895,12.666666984558105,12.010416984558105,12.53125,2220600.0
1999-08-10,11.90625,12.302083015441895,11.25,12.041666984558105,6459600.0
1999-08-11,12.5,12.583333015441895,11.916666984558105,12.166666984558105,4597800.0
1999-08-12,12.645833015441895,13.291666984558105,12.395833015441895,12.541666984558105,9834600.0
1999-08-13,13.552083015441895,13.604166984558105,13.083333015441895,13.09375,3491400.0
1999-08-16,13.427083015441895,13.583333015441895,13.197916984558105,13.541666984558105,2527200.0
1999-08-17,13.239583015441895,13.645833015441895,12.979166984558105,13.447916984558105,2494200.0
1999-08-18,13.677083015441895,14.052083015441895,13.322916984558105,13.458333015441895,9890400.0
1999-08-19,13.125,13.541666984558105,13.0,13.541666984558105,2290200.0
1999-08-20,13.354166984558105,13.4375,13.125,13.177083015441895,2729400.0
1999-08-23,13.395833015441895,13.697916984558105,13.083333015441895,13.40625,3907200.0
1999-08-24,13.395833015441895,13.75,13.166666984558105,13.3125,3140400.0
1999-08-25,14.104166984558105,14.291666984558105,13.395833015441895,13.5,4691400.0
1999-08-26,13.8125,14.5625,13.645833015441895,14.34375,4519800.0
1999-08-27,15.177083015441895,15.541666984558105,14.583333015441895,14.822916984558105,21369000.0
1999-08-30,14.65625,15.291666984558105,14.625,15.177083015441895,7743600.0
1999-08-31,14.927083015441895,15.0,14.5,14.59375,5862600.0
1999-09-01,15.229166984558105,15.458333015441895,14.895833015441895,14.916666984558105,7227000.0
1999-09-02,15.020833015441895,15.25,14.875,15.0,3630000.0
1999-09-03,15.635416984558105,15.635416984558105,15.208333015441895,15.25,5298000.0
1999-09-07,15.666666984558105,16.229167938232422,15.385416984558105,15.5,6474600.0
1999-09-08,15.333333015441895,15.708333015441895,15.020833015441895,15.625,3492600.0
1999-09-09,16.177082061767578,16.208332061767578,15.4375,15.5,3676800.0
1999-09-10,17.166667938232422,17.75,17.020832061767578,17.5625,14710200.0
1999-09-13,16.78125,17.708332061767578,16.677082061767578,17.458332061767578,6352200.0
1999-09-14,17.635417938232422,17.65625,16.583332061767578,16.854167938232422,5047200.0
1999-09-15,16.916667938232422,17.875,16.833332061767578,17.770832061767578,5587800.0
1999-09-16,16.625,17.166667938232422,16.354167938232422,16.958332061767578,5015400.0
1999-09-17,17.166667938232422,17.510417938232422,16.885417938232422,16.916667938232422,7319400.0
1999-09-20,17.34375,17.666667938232422,17.104167938232422,17.291667938232422,4016400.0
1999-09-21,17.15625,17.364582061767578,16.833332061767578,17.3125,4455600.0
1999-09-22,17.208332061767578,17.666667938232422,17.083332061767578,17.15625,6731400.0
1999-09-23,16.760417938232422,17.416667938232422,16.666667938232422,17.354167938232422,7419600.0
1999-09-24,15.677083015441895,16.666667938232422,14.708333015441895,16.25,22840200.0
1999-09-27,15.03125,16.083332061767578,14.875,15.958333015441895,10003200.0
1999-09-28,15.625,15.708333015441895,14.875,14.916666984558105,7054800.0
1999-09-29,14.958333015441895,15.770833015441895,14.677083015441895,15.729166984558105,6603600.0
1999-09-30,14.609375,15.25,14.25,15.25,8116800.0
1999-10-01,14.625,15.3125,14.0,14.75,3633800.0
1999-10-04,15.46875,15.5,14.75,15.0,4405600.0
1999-10-05,15.1875,15.9375,14.78125,15.625,3558200.0
1999-10-06,15.0625,15.625,14.6875,15.4375,3531200.0
1999-10-07,13.5,15.09375,13.34375,15.09375,11550800.0
1999-10-08,13.125,13.65625,12.5625,13.65625,8710600.0
1999-10-11,14.09375,14.21875,13.21875,13.28125,8117800.0
1999-10-12,13.09375,14.4375,13.03125,14.1875,5792200.0
1999-10-13,13.03125,13.375,12.75,13.03125,5239400.0
1999-10-14,13.0,13.46875,12.875,13.1875,4324600.0
1999-10-15,12.53125,12.96875,12.25,12.9375,4845600.0
1999-10-18,11.5,12.6875,11.34375,12.6875,6428200.0
1999-10-19,11.84375,12.15625,11.46875,12.0,6942400.0
1999-10-20,12.1875,12.34375,11.625,12.125,4900600.0
1999-10-21,13.25,13.625,11.84375,12.0,7800800.0
1999-10-22,13.375,14.0,13.25,13.71875,5448800.0
1999-10-25,13.25,14.0,13.1875,13.3125,3255800.0
1999-10-26,13.5625,13.875,13.25,13.375,4098800.0
1999-10-27,13.40625,13.8125,13.1875,13.6875,2804000.0
1999-10-28,13.8125,13.96875,13.5,13.78125,3165400.0
1999-10-29,14.5625,15.3125,13.9375,14.0,7912400.0
1999-11-01,15.1875,15.65625,14.75,14.78125,4847000.0
1999-11-02,14.5625,15.3125,13.84375,15.3125,4504800.0
1999-11-03,14.5,14.875,14.21875,14.65625,2249200.0
1999-11-04,15.125,15.1875,14.59375,14.59375,4025200.0
1999-11-05,15.96875,16.125,15.4375,15.65625,5212600.0
1999-11-08,15.5,15.9375,15.375,15.9375,4499800.0
1999-11-09,15.53125,15.71875,15.3125,15.53125,4051600.0
1999-11-10,15.9375,16.0,15.53125,15.75,2808400.0
1999-11-11,16.40625,16.9375,15.75,16.46875,7227400.0
1999-11-12,16.875,17.0,15.5,16.9375,4722200.0
1999-11-15,16.96875,17.0,16.46875,16.8125,4561600.0
1999-11-16,16.875,17.09375,16.1875,17.09375,4296600.0
1999-11-17,17.59375,17.8125,16.75,16.8125,6202800.0
1999-11-18,19.875,19.9375,17.625,18.125,12382800.0
1999-11-19,19.71875,21.84375,19.125,20.03125,12504400.0
1999-11-22,20.9375,21.0625,19.875,20.84375,10314600.0
1999-11-23,22.03125,23.0625,21.5,22.96875,14425200.0
1999-11-24,25.1875,25.4453125,22.46875,22.90625,16707800.0
1999-11-26,29.4375,29.96875,25.59375,25.59375,10381000.0
1999-11-29,26.34375,30.25,25.5,30.1875,14008800.0
1999-11-30,25.0,26.5,24.03125,26.5,8631400.0
1999-12-01,25.53125,26.0,24.8125,24.84375,6497200.0
1999-12-02,27.53125,27.6875,25.75,25.875,7474400.0
1999-12-03,30.0,30.0625,28.0625,28.0625,9557000.0
1999-12-06,29.5,30.1875,28.28125,29.75,7982200.0
1999-12-07,30.8125,31.5,29.1875,29.75,8140800.0
1999-12-08,28.125,30.9375,27.78125,30.40625,9916000.0
1999-12-09,28.40625,29.96875,27.6875,29.0,8777200.0
1999-12-10,28.875,29.4375,27.25,29.375,6010600.0
1999-12-13,29.125,29.6875,28.1875,29.0,5213000.0
1999-12-14,27.84375,29.3125,26.90625,29.25,5257600.0
1999-12-15,26.875,27.75,25.75,27.5625,5992600.0
1999-12-16,26.6875,27.5,25.9375,26.9375,4680000.0
1999-12-17,26.4375,27.6015625,25.5625,27.5625,6179800.0
1999-12-20,26.65625,27.5,26.0625,26.875,5204800.0
1999-12-21,27.5625,28.5,25.96875,26.65625,4996200.0
1999-12-22,29.6875,29.96875,27.90625,28.09375,4088200.0
1999-12-23,29.28125,30.0,28.5625,29.46875,3324800.0
1999-12-27,29.84375,29.96875,28.9375,29.625,2639800.0
1999-12-28,29.34375,29.84375,28.75,29.75,2567400.0
1999-12-29,30.59375,30.875,29.0625,29.375,3776200.0
1999-12-30,30.34375,32.0,30.3125,30.8125,2488000.0
1999-12-31,29.96875,30.9375,29.34375,30.5625,1904800.0
2000-01-03,30.125,30.1875,27.0,29.8046875,5070600.0
2000-01-04,30.4375,31.0625,28.34375,28.5625,6766400.0
2000-01-05,39.21875,39.96875,30.75,30.96875,22553000.0
2000-01-06,35.0,37.96875,35.0,36.71875,8734000.0
2000-01-07,36.78125,37.375,31.84375,34.8125,8537800.0
2000-01-10,42.5625,45.0,36.625,37.5,8397400.0
2000-01-11,41.1875,42.1875,39.625,41.46875,5694200.0
2000-01-12,35.5625,40.90625,33.1875,40.875,8344000.0
2000-01-13,40.0,40.875,36.65625,36.8125,7782200.0
2000-01-14,40.6875,42.9375,38.8125,41.40625,5880800.0
2000-01-18,38.375,40.65625,37.75,40.65625,3520400.0
2000-01-19,37.25,39.0625,36.96875,38.5,3553600.0
2000-01-20,38.1875,39.15625,37.0,37.75,4420800.0
2000-01-21,37.8125,39.625,37.0625,39.5,6374400.0
2000-01-24,33.78125,37.8125,33.6875,37.78125,4457400.0
2000-01-25,35.15625,36.125,34.0625,35.0,5063400.0
2000-01-26,32.875,36.5,32.78125,35.625,2935600.0
2000-01-27,32.0,35.46875,30.21875,33.53125,6132200.0
2000-01-28,28.875,32.6875,28.3125,31.53125,7144600.0
2000-01-31,30.15625,30.53125,27.75,28.4375,6092400.0
2000-02-01,32.40625,32.4375,29.625,31.09375,4481400.0
2000-02-02,33.9375,35.5,32.75,32.84375,6300200.0
2000-02-03,34.8125,35.15625,32.75,34.59375,5153000.0
2000-02-04,34.625,36.125,34.125,35.4921875,3843000.0
2000-02-07,33.78125,34.6875,33.40625,34.6875,2878800.0
2000-02-08,34.5,36.0,34.3125,34.96875,4420200.0
2000-02-09,32.625,35.1484375,32.46875,34.65625,5163000.0
2000-02-10,31.875,32.34375,30.5,32.1875,6262200.0
2000-02-11,30.5,31.9375,29.9375,31.53125,5457800.0
2000-02-14,29.875,30.6875,29.5,30.6875,3166200.0
2000-02-15,28.71875,30.5,27.5,29.6875,8945000.0
2000-02-16,30.53125,31.5,29.125,29.5,7932800.0
2000-02-17,32.15625,32.3125,31.0,31.59375,4530400.0
2000-02-18,30.59375,32.875,29.9375,32.875,4089000.0
2000-02-22,31.0625,31.3125,29.875,30.3125,4723600.0
2000-02-23,33.78125,34.03125,30.8125,30.84375,7542400.0
2000-02-24,36.15625,36.375,34.0,34.3125,10621000.0
2000-02-25,29.28125,31.75,28.5,31.5,42818200.0
2000-02-28,26.84375,29.75,26.34375,29.28125,11239600.0
2000-02-29,26.25,27.4375,25.625,27.375,10886000.0
2000-03-01,24.125,26.9375,23.875,26.3125,15564800.0
2000-03-02,23.28125,24.8125,22.75,24.34375,10233800.0
2000-03-03,26.4375,27.5,24.765625,25.625,11739400.0
2000-03-06,27.53125,28.625,26.90625,27.75,9520600.0
2000-03-07,25.84375,28.375,25.25,28.1875,6480400.0
2000-03-08,25.6875,26.9375,25.375,26.75,5495400.0
2000-03-09,28.125,28.1875,25.0,25.25,10622800.0
2000-03-10,29.21875,29.8125,27.46875,27.625,9411800.0
2000-03-13,26.75,28.71875,26.71875,28.65625,6526800.0
2000-03-14,25.53125,28.0,25.5,27.625,4877600.0
2000-03-15,25.03125,26.5,24.40625,26.5,6086000.0
2000-03-16,25.96875,26.5078125,23.125,25.875,10410800.0
2000-03-17,27.25,27.5,26.25,26.875,10756200.0
2000-03-20,25.5,27.4375,25.0,27.1875,4196800.0
2000-03-21,26.46875,26.53125,24.125,25.5,4976000.0
2000-03-22,26.21875,26.4375,25.5,26.1875,5362800.0
2000-03-23,27.96875,28.375,25.3125,25.5,10817600.0
2000-03-24,29.875,30.5625,28.375,28.4375,18189600.0
2000-03-27,29.46875,30.6875,29.21875,30.0,6544400.0
2000-03-28,28.03125,29.3125,27.96875,29.3125,3646000.0
2000-03-29,25.96875,28.25,25.75,28.25,7193400.0
2000-03-30,25.46875,26.84375,25.25,25.5625,5657800.0
2000-03-31,27.1875,27.5,25.4375,26.0,6323800.0
2000-04-03,24.65625,26.875,24.5,26.5,4641800.0
2000-04-04,25.84375,26.3125,22.8125,25.46875,6051000.0
2000-04-05,24.8125,26.125,23.5,25.0,4831800.0
2000-04-06,24.375,25.5,23.9375,25.34375,4567800.0
2000-04-07,25.15625,25.46875,24.4375,24.59375,5081200.0
2000-04-10,20.5,23.65625,20.0,23.65625,18780400.0
2000-04-11,19.75,20.59375,18.75,20.59375,15840800.0
2000-04-12,18.71875,20.5,18.0625,20.25,9848800.0
2000-04-13,17.8125,20.0625,17.625,18.78125,8707000.0
2000-04-14,16.0,20.0625,15.9375,17.3125,8450800.0
2000-04-17,16.9375,17.5,15.25,15.875,9897600.0
2000-04-18,18.375,18.5625,16.5,17.5,8987800.0
2000-04-19,17.46875,18.75,17.21875,18.75,6167000.0
2000-04-20,17.5,17.6875,16.9375,17.53125,5299600.0
2000-04-24,15.875,17.25,15.0,17.21875,4764800.0
2000-04-25,17.78125,17.96875,16.28125,16.6875,7320000.0
2000-04-26,18.5625,20.125,17.75,17.875,9067600.0
2000-04-27,20.0,20.15625,17.03125,18.3125,5984800.0
2000-04-28,17.96875,20.375,17.75,20.3125,7443600.0
2000-05-01,18.0625,19.0,18.0,18.5625,8182600.0
2000-05-02,17.25,18.5,17.0625,18.25,3994800.0
2000-05-03,16.03125,17.03125,15.5625,17.03125,4286800.0
2000-05-04,16.75,17.1875,16.0625,16.5,3901400.0
2000-05-05,17.3125,17.625,16.25,16.28125,3266000.0
2000-05-08,16.0,17.40625,15.96875,17.34375,3335800.0
2000-05-09,15.78125,16.1875,14.71875,16.1875,7109200.0
2000-05-10,15.09375,16.0625,14.75,15.6875,3468600.0
2000-05-11,15.03125,15.5,14.40625,15.5,9037200.0
2000-05-12,14.28125,15.1875,14.15625,15.15625,9774400.0
2000-05-15,14.125,14.5,13.625,14.46875,7265200.0
2000-05-16,14.1875,14.34375,13.78125,14.25,6191400.0
2000-05-17,14.0,14.46875,13.8125,14.09375,5553600.0
2000-05-18,13.0625,14.15625,12.875,14.125,4422600.0
2000-05-19,14.5625,15.0,13.09375,13.09375,12331600.0
2000-05-22,14.15625,14.875,13.25,14.8125,17671000.0
2000-05-23,13.53125,14.625,13.375,14.1875,8298200.0
2000-05-24,17.53125,18.0,14.4375,14.804688453674316,27602400.0
2000-05-25,15.96875,19.1875,15.75,17.625,13247600.0
2000-05-26,16.65625,16.75,15.9375,16.25,6455400.0
2000-05-30,19.125,19.15625,17.1875,17.21875,5450600.0
2000-05-31,18.125,19.0,18.0625,18.8125,3549800.0
2000-06-01,19.1875,19.5,18.4375,18.5,3669600.0
2000-06-02,20.46875,20.75,19.6875,20.25,6545600.0
2000-06-05,21.3125,21.8125,20.3125,20.46875,7367800.0
2000-06-06,19.4375,20.90625,19.3125,20.84375,6086800.0
2000-06-07,18.84375,20.0,18.0,19.75,9257000.0
2000-06-08,18.625,19.25,18.5625,19.21875,4219800.0
2000-06-09,19.28125,20.0625,18.8125,19.0625,5625000.0
2000-06-12,18.21875,19.46875,18.1875,19.4375,2816600.0
2000-06-13,18.25,18.84375,18.0625,18.25,3736800.0
2000-06-14,18.46875,18.75,18.28125,18.3125,4353400.0
2000-06-15,19.15625,19.25,17.59375,18.65625,3689400.0
2000-06-16,19.1015625,19.375,18.6875,18.875,5040200.0
2000-06-19,19.40625,19.46875,18.3125,19.1875,3055400.0
2000-06-20,18.90625,19.4375,18.6875,19.40625,3772200.0
2000-06-21,18.96875,19.1875,18.1875,18.5625,3902000.0
2000-06-22,18.875,20.03125,18.78125,18.96875,3792200.0
2000-06-23,18.5,19.3125,18.375,19.0,2942800.0
2000-06-26,19.40625,19.4375,18.1875,18.875,4083600.0
2000-06-27,19.1875,19.625,18.875,19.5625,5149600.0
2000-06-28,19.40625,19.75,18.75,19.375,6340600.0
2000-06-29,20.8125,21.0,19.1875,19.28125,11005400.0
2000-06-30,20.6875,21.0,19.96875,21.0,5701200.0
2000-07-03,20.15625,20.625,20.125,20.53125,871000.0
2000-07-05,22.03125,22.46875,20.0,20.3125,7936600.0
2000-07-06,22.375,22.4375,21.0625,22.0,4842000.0
2000-07-07,22.21875,22.75,22.0625,22.4375,3339600.0
2000-07-10,22.375,23.09375,21.625,22.03125,3238200.0
2000-07-11,21.875,23.0625,21.71875,22.328125,6255000.0
2000-07-12,21.21875,22.5,20.5625,22.125,5036200.0
2000-07-13,21.34375,21.9375,20.625,21.1953125,4995400.0
2000-07-14,21.125,21.96875,20.875,21.71875,3816200.0
2000-07-17,20.53125,21.0625,20.1875,21.03125,3376600.0
2000-07-18,19.78125,20.6875,19.75,20.25,2966200.0
2000-07-19,19.53125,20.8125,19.40625,20.25,5639800.0
2000-07-20,19.4375,20.25,19.4375,19.90625,4331800.0
2000-07-21,18.9375,19.75,18.9375,19.484375,3253800.0
2000-07-24,18.5625,19.46875,18.3125,19.09375,3815200.0
2000-07-25,18.65625,19.09375,18.1875,18.65625,2960600.0
2000-07-26,17.71875,18.6875,16.875,18.65625,5715600.0
2000-07-27,17.34375,17.9375,17.03125,17.4375,2117200.0
2000-07-28,16.5625,18.09375,16.5,17.375,3430800.0
2000-07-31,17.0,17.21875,16.125,16.90625,3781800.0
2000-08-01,17.5,18.75,17.1875,18.3125,6654600.0
2000-08-02,19.59375,20.375,18.03125,18.15625,10611600.0
2000-08-03,19.5,19.625,18.5,19.1875,5499800.0
2000-08-04,19.5,20.25,19.09375,20.0,3444200.0
2000-08-07,20.75,21.0625,19.75,19.96875,3307000.0
2000-08-08,21.09375,21.5,20.75,20.78125,2215800.0
2000-08-09,20.28125,21.5,20.25,21.375,1934800.0
2000-08-10,19.875,20.5,19.8125,20.125,1682000.0
2000-08-11,20.4375,20.5625,19.8125,19.875,4159800.0
2000-08-14,21.28125,21.375,19.96875,20.5625,4006800.0
2000-08-15,21.375,21.75,21.03125,21.40625,2974200.0
2000-08-16,23.8125,23.84375,21.5,21.53125,6523800.0
2000-08-17,23.71875,23.8125,22.5625,23.40625,3619000.0
2000-08-18,23.46875,24.0,22.8125,23.8125,2311400.0
2000-08-21,23.125,24.25,22.75,23.96875,3939000.0
2000-08-22,23.03125,23.8125,22.8125,23.375,3450800.0
2000-08-23,27.3125,29.03125,24.40625,24.6875,36057400.0
2000-08-24,27.71875,28.3125,26.75,27.09375,12956400.0
2000-08-25,27.46875,28.0,26.71875,27.5,7895800.0
2000-08-28,26.9375,27.90625,26.75,27.125,6209000.0
2000-08-29,27.59375,27.875,26.3125,26.5625,5565000.0
2000-08-30,28.9375,29.25,27.3125,27.5,7154800.0
2000-08-31,29.9375,30.0,28.03125,29.0,7871400.0
2000-09-01,29.46875,30.0,28.375,30.0,3105800.0
2000-09-05,28.46875,29.5625,28.4375,29.4375,3187800.0
2000-09-06,28.75,29.25,28.4375,28.5,4134600.0
2000-09-07,29.6875,29.875,28.5,29.0,4376800.0
2000-09-08,29.875,30.3125,28.9375,29.625,4184600.0
2000-09-11,29.28125,29.75,28.875,29.75,2853000.0
2000-09-12,29.96875,30.0,28.125,29.28125,5392800.0
2000-09-13,29.375,30.9375,29.25,29.71875,4380400.0
2000-09-14,28.375,29.4375,27.625,29.40625,3231000.0
2000-09-15,28.15625,28.75,27.5,27.6875,6180600.0
2000-09-18,25.90625,28.0,25.4375,27.71875,5142400.0
2000-09-19,29.03125,29.21875,25.75,26.21875,5340200.0
2000-09-20,28.8125,29.1875,27.75,28.90625,3333200.0
2000-09-21,27.75,28.53125,27.21875,28.53125,2266200.0
2000-09-22,26.25,27.8125,26.125,26.6875,7574000.0
2000-09-25,25.8125,27.25,25.125,26.3125,4851200.0
2000-09-26,28.03125,29.0,25.3125,25.84375,5450600.0
2000-09-27,27.875,28.96875,27.25,28.21875,2858200.0
2000-09-28,29.21875,29.75,27.84375,27.9375,3392400.0
2000-09-29,28.5,29.0,26.75,28.625,3625600.0
2000-10-02,27.03125,28.96875,26.625,28.53125,2690200.0
2000-10-03,25.90625,28.125,25.5625,27.5625,2946800.0
2000-10-04,26.8125,27.4375,24.6875,25.71875,4175200.0
2000-10-05,27.59375,28.5625,26.9375,27.0625,3705600.0
2000-10-06,26.9375,28.21875,26.71875,27.65625,3605200.0
2000-10-09,27.125,27.59375,25.90625,26.71875,2046200.0
2000-10-10,26.625,27.4375,25.375,27.0625,4250800.0
2000-10-11,23.65625,25.65625,23.125,25.625,7122800.0
2000-10-12,22.8125,24.75,22.25,23.6875,4392600.0
2000-10-13,23.34375,23.875,22.5,22.703125,4735600.0
2000-10-16,22.8125,24.53125,22.75,23.40625,4275400.0
2000-10-17,22.1875,23.375,20.84375,23.21875,4269600.0
2000-10-18,23.34375,23.9375,20.25,21.3125,5305400.0
2000-10-19,26.25,27.125,23.125,24.0625,5924200.0
2000-10-20,26.5625,27.5,25.8125,26.8125,4025400.0
2000-10-23,27.15625,28.375,26.375,26.5625,4590000.0
2000-10-24,27.28125,27.59375,26.75,27.53125,2421800.0
2000-10-25,26.125,27.9375,25.75,26.96875,2918800.0
2000-10-26,27.21875,27.625,25.65625,26.34375,4304800.0
2000-10-27,27.75,28.5625,27.125,27.1875,4047200.0
2000-10-30,28.0,29.25,26.875,27.703125,3065400.0
2000-10-31,30.71875,30.875,28.0,28.0,7487800.0
2000-11-01,33.75,34.0,30.46875,30.46875,12504200.0
2000-11-02,34.5,34.65625,32.03125,34.0,13682200.0
2000-11-03,31.625,33.625,30.40625,33.140625,10149400.0
2000-11-06,31.9375,33.0,31.65625,31.71875,4305200.0
2000-11-07,33.75,34.5625,31.84375,31.90625,6537400.0
2000-11-08,31.75,33.625,31.75,33.4375,4819200.0
2000-11-09,32.40625,32.4375,30.25,30.65625,7743800.0
2000-11-10,30.4375,32.625,30.375,31.3125,3569600.0
2000-11-13,27.78125,29.96875,26.71875,29.6875,5716200.0
2000-11-14,29.46875,32.34375,28.09375,28.09375,6472800.0
2000-11-15,30.46875,33.25,29.0,29.03125,5658000.0
2000-11-16,29.28125,31.4375,29.15625,30.3125,4317000.0
2000-11-17,30.6875,31.9375,29.8125,29.8125,5593800.0
2000-11-20,26.6875,30.5625,26.625,30.15625,8390400.0
2000-11-21,24.09375,27.875,24.0,27.390625,7832800.0
2000-11-22,21.9375,22.5,20.875,21.8125,17522600.0
2000-11-24,22.875,23.21875,21.75,22.28125,2679400.0
2000-11-27,23.84375,24.375,22.8125,23.1875,5654400.0
2000-11-28,24.296875,24.3125,23.125,23.625,6800000.0
2000-11-29,23.75,24.4375,21.8125,24.4375,4022200.0
2000-11-30,22.78125,23.84375,21.125,22.8125,5971800.0
2000-12-01,23.03125,24.5625,21.25,23.25,6444200.0
2000-12-04,22.75,23.6875,22.0,22.25,4333800.0
2000-12-05,25.4375,26.5,24.5,25.59375,15838200.0
2000-12-06,24.34375,25.75,23.8125,25.09375,11904600.0
2000-12-07,24.21875,25.03125,23.6875,24.09375,9555800.0
2000-12-08,24.5625,25.875,22.90625,25.5625,83789800.0
2000-12-11,26.28125,26.3125,24.3125,24.5625,10532600.0
2000-12-12,25.46875,28.15625,25.4375,26.15625,7883000.0
2000-12-13,25.4375,26.1875,24.90625,26.0625,6623200.0
2000-12-14,24.5625,26.09375,24.4375,25.375,7687000.0
2000-12-15,24.125,24.4375,22.1875,24.3125,10039400.0
2000-12-18,23.0,24.4375,22.5,23.875,4411200.0
2000-12-19,21.3125,23.375,21.0,22.96875,6031000.0
2000-12-20,19.1875,20.90625,19.09375,20.703125,7809600.0
2000-12-21,19.90625,21.84375,19.09375,19.1875,5036800.0
2000-12-22,17.625,20.59375,17.25,19.75,14226000.0
2000-12-26,17.46875,17.90625,16.625,17.40625,8000000.0
2000-12-27,18.96875,19.2109375,17.25,17.625,7964000.0
2000-12-28,20.5,21.78125,18.5625,18.5625,6797200.0
2000-12-29,19.71875,21.125,18.90625,20.40625,6368000.0
2001-01-02,18.125,19.5,17.5,19.3125,5681800.0
2001-01-03,19.53125,21.59375,17.71875,18.15625,10223200.0
2001-01-04,20.21875,21.0625,19.625,19.65625,7462800.0
2001-01-05,18.125,20.90625,18.03125,20.90625,9345200.0
2001-01-08,16.46875,18.28125,15.53125,18.25,13855600.0
2001-01-09,17.03125,17.8125,16.375,16.9375,10011600.0
2001-01-10,17.625,17.9375,16.5,17.0625,7343800.0
2001-01-11,17.5,17.84375,16.90625,17.5625,8403800.0
2001-01-12,17.03125,17.875,16.84375,17.46875,5076200.0
2001-01-16,17.03125,17.625,16.46875,17.3125,5743000.0
2001-01-17,17.5,17.84375,17.25,17.34375,7456200.0
2001-01-18,18.21875,18.375,17.125,17.59375,7414800.0
2001-01-19,18.0,19.125,17.65625,18.96875,6850600.0
2001-01-22,17.5625,18.28125,17.125,18.1875,6230000.0
2001-01-23,17.75,17.9765625,16.875,17.9765625,9439800.0
2001-01-24,18.75,19.28125,17.625,18.0625,10682200.0
2001-01-25,19.25,19.59375,18.4375,18.8125,8577400.0
2001-01-26,18.0625,19.40625,17.96875,19.21875,8094800.0
2001-01-29,18.0,18.4375,17.5,17.65625,7789000.0
2001-01-30,18.90625,20.28125,17.875,18.9375,16951200.0
2001-01-31,19.75,20.25,18.875,19.0,14121600.0
2001-02-01,19.9375,20.4375,19.46875,19.625,4261600.0
2001-02-02,19.9375,20.6875,19.84375,19.9375,6709200.0
2001-02-05,20.03125,20.40625,19.65625,19.65625,4645800.0
2001-02-06,21.84375,22.09375,19.9375,19.96875,7845200.0
2001-02-07,19.25,21.1875,18.625,21.1875,17289200.0
2001-02-08,18.46875,19.4375,18.3125,19.40625,10500800.0
2001-02-09,17.03125,18.5,16.6875,18.4375,11790200.0
2001-02-12,18.09375,18.75,17.125,17.125,7385400.0
2001-02-13,17.25,18.90625,17.25,18.15625,6150000.0
2001-02-14,17.84375,17.875,16.875,17.625,5708400.0
2001-02-15,18.28125,19.125,18.0,18.09375,4272800.0
2001-02-16,17.40625,18.1875,17.34375,17.90625,3250600.0
2001-02-20,16.34375,18.125,16.28125,17.75,7347200.0
2001-02-21,19.0,19.875,17.75,17.8125,13245200.0
2001-02-22,19.15625,19.71875,18.125,18.875,7183800.0
2001-02-23,19.9375,20.0,18.59375,18.875,5604000.0
2001-02-26,22.5625,22.6875,20.125,20.21875,12462000.0
2001-02-27,21.71875,21.96875,20.3125,21.875,10720800.0
2001-02-28,20.5625,22.125,20.03125,21.625,7190600.0
2001-03-01,22.125,22.40625,19.6953125,20.1875,6269400.0
2001-03-02,20.6875,22.15625,20.5,21.3125,7060200.0
2001-03-05,21.0625,21.71875,20.4375,20.9375,2810000.0
2001-03-06,21.40625,23.09375,21.34375,21.8125,8352600.0
2001-03-07,23.21875,23.53125,21.9375,22.0,10584000.0
2001-03-08,22.21875,23.6875,22.0,23.4375,5739000.0
2001-03-09,21.03125,21.9375,20.25,21.90625,7310000.0
2001-03-12,20.0859375,22.125,20.03125,20.46875,8242600.0
2001-03-13,21.90625,22.1796875,20.25,20.65625,8782800.0
2001-03-14,21.125,22.03125,20.3125,20.65625,6515200.0
2001-03-15,14.90625,21.96875,14.375,21.6875,88643600.0
2001-03-16,15.1875,15.28125,13.34375,14.4375,27763800.0
2001-03-19,15.59375,15.75,14.25,15.1875,9413200.0
2001-03-20,14.53125,16.0,14.5,15.78125,7948200.0
2001-03-21,14.46875,15.21875,14.09375,14.65625,10151400.0
2001-03-22,15.25,15.34375,14.21875,14.65625,8611000.0
2001-03-23,15.21875,16.3125,15.125,15.59375,4563800.0
2001-03-26,15.148438453674316,16.25,14.9375,15.8125,5322800.0
2001-03-27,16.09375,16.4375,15.0,15.25,7836400.0
2001-03-28,14.34375,15.96875,14.09375,15.9375,6541600.0
2001-03-29,14.0,15.0,13.71875,14.0,6911600.0
2001-03-30,13.875,14.03125,13.5,13.96875,7498600.0
2001-04-02,12.4375,14.0,11.4375,13.90625,19680200.0
2001-04-03,11.71875,12.34375,11.3125,12.21875,13090400.0
2001-04-04,12.4375,12.90625,11.6875,11.71875,13358000.0
2001-04-05,14.804688453674316,14.875,13.125,13.15625,13469400.0
2001-04-06,14.75,15.3125,13.90625,14.0,8190200.0
2001-04-09,14.869999885559082,15.75,14.550000190734863,14.71500015258789,5655400.0
2001-04-10,15.600000381469727,16.0,15.0600004196167,15.125,7338400.0
2001-04-11,14.539999961853027,16.079999923706055,14.25,16.049999237060547,10805600.0
2001-04-12,14.585000038146973,15.050000190734863,14.020000457763672,14.484999656677246,8394000.0
2001-04-16,13.614999771118164,14.579999923706055,13.550000190734863,14.574999809265137,4340600.0
2001-04-17,14.265000343322754,14.609999656677246,13.350000381469727,13.510000228881836,6726000.0
2001-04-18,15.255000114440918,15.75,14.305000305175781,14.829999923706055,11911600.0
2001-04-19,15.859999656677246,15.875,14.680000305175781,15.21500015258789,5711200.0
2001-04-20,15.494999885559082,15.795000076293945,15.0,15.359999656677246,6855600.0
2001-04-23,14.729999542236328,15.5,14.635000228881836,15.489999771118164,4455200.0
2001-04-24,14.6899995803833,15.475000381469727,13.904999732971191,14.8100004196167,5894400.0
2001-04-25,15.4399995803833,15.5,14.380000114440918,14.630000114440918,2911000.0
2001-04-26,14.6850004196167,16.475000381469727,14.399999618530273,15.649999618530273,5851200.0
2001-04-27,15.225000381469727,15.824999809265137,15.03499984741211,15.194999694824219,4024000.0
2001-04-30,16.020000457763672,16.670000076293945,15.375,15.550000190734863,8002600.0
2001-05-01,16.059999465942383,16.375,15.359999656677246,15.859999656677246,5943400.0
2001-05-02,16.485000610351562,16.75,16.170000076293945,16.260000228881836,6761800.0
2001-05-03,15.449999809265137,16.25,15.420000076293945,16.239999771118164,3765600.0
2001-05-04,17.3700008392334,17.375,14.925000190734863,15.25,7326200.0
2001-05-07,16.5,17.53499984741211,16.399999618530273,17.18000030517578,7223200.0
2001-05-08,17.44499969482422,17.5,16.875,17.010000228881836,7104800.0
2001-05-09,17.020000457763672,17.18000030517578,16.459999084472656,17.18000030517578,8779600.0
2001-05-10,17.014999389648438,17.625,16.975000381469727,17.139999389648438,6811200.0
2001-05-11,16.760000228881836,17.424999237060547,16.610000610351562,17.045000076293945,3422200.0
2001-05-14,16.655000686645508,16.7450008392334,16.415000915527344,16.725000381469727,2598400.0
2001-05-15,16.469999313354492,17.125,16.139999389648438,16.655000686645508,4336200.0
2001-05-16,17.30500030517578,17.475000381469727,16.1200008392334,16.1200008392334,5286400.0
2001-05-17,17.614999771118164,17.94499969482422,16.875,17.34000015258789,4053600.0
2001-05-18,16.110000610351562,16.604999542236328,15.630000114440918,16.524999618530273,7587600.0
2001-05-21,15.8100004196167,16.475000381469727,15.324999809265137,16.350000381469727,10007000.0
2001-05-22,15.574999809265137,16.149999618530273,15.194999694824219,16.09000015258789,12751800.0
2001-05-23,16.674999237060547,17.25,16.44499969482422,16.94499969482422,15598000.0
2001-05-24,17.665000915527344,17.725000381469727,16.25,16.5,6954400.0
2001-05-25,17.8799991607666,18.219999313354492,17.225000381469727,17.674999237060547,7000800.0
2001-05-29,16.204999923706055,17.799999237060547,15.925000190734863,17.760000228881836,7362600.0
2001-05-30,15.180000305175781,16.149999618530273,15.0,15.854999542236328,6140200.0
2001-05-31,16.030000686645508,16.450000762939453,15.270000457763672,15.300000190734863,4289600.0
2001-06-01,16.19499969482422,16.5,15.25,16.30500030517578,3888800.0
2001-06-04,15.9350004196167,16.75,15.515000343322754,16.2549991607666,2460000.0
2001-06-05,16.80500030517578,16.924999237060547,15.979999542236328,15.984999656677246,3865800.0
2001-06-06,17.239999771118164,17.575000762939453,16.325000762939453,16.889999389648438,4795800.0
2001-06-07,17.809999465942383,17.815000534057617,16.790000915527344,17.145000457763672,4968000.0
2001-06-08,17.795000076293945,18.709999084472656,17.649999618530273,17.704999923706055,7189200.0
2001-06-11,17.969999313354492,18.5,17.5,17.649999618530273,6956200.0
2001-06-12,18.375,18.424999237060547,17.450000762939453,17.510000228881836,6730400.0
2001-06-13,18.364999771118164,18.700000762939453,18.190000534057617,18.450000762939453,5956000.0
2001-06-14,17.469999313354492,18.239999771118164,17.30500030517578,18.0,6037200.0
2001-06-15,17.895000457763672,18.375,17.024999618530273,17.200000762939453,6096200.0
2001-06-18,17.670000076293945,18.114999771118164,17.475000381469727,18.024999618530273,3117400.0
2001-06-19,17.809999465942383,18.350000381469727,17.405000686645508,17.905000686645508,9535600.0
2001-06-20,18.924999237060547,19.200000762939453,17.4950008392334,17.4950008392334,8728000.0
2001-06-21,19.739999771118164,19.764999389648438,18.875,18.875,5595600.0
2001-06-22,17.84000015258789,19.44499969482422,17.7549991607666,19.44499969482422,5432000.0
2001-06-25,17.934999465942383,18.649999618530273,17.5,18.2450008392334,5517200.0
2001-06-26,18.075000762939453,18.424999237060547,17.274999618530273,17.799999237060547,7080000.0
2001-06-27,18.334999084472656,18.545000076293945,17.84000015258789,17.875,3819600.0
2001-06-28,19.165000915527344,19.719999313354492,18.299999237060547,18.514999389648438,9541600.0
2001-06-29,19.9950008392334,20.375,18.559999465942383,19.114999771118164,4374400.0
2001-07-02,19.415000915527344,19.575000762939453,18.899999618530273,19.405000686645508,3538000.0
2001-07-03,18.6299991607666,19.350000381469727,18.299999237060547,19.229999542236328,2491000.0
2001-07-05,18.479999542236328,19.125,18.450000762939453,18.575000762939453,4009800.0
2001-07-06,17.44499969482422,18.434999465942383,17.440000534057617,18.424999237060547,4739200.0
2001-07-09,17.9950008392334,18.440000534057617,17.25,17.770000457763672,3497400.0
2001-07-10,17.59000015258789,18.684999465942383,17.475000381469727,18.09000015258789,2584000.0
2001-07-11,18.0049991607666,18.2450008392334,17.2450008392334,17.655000686645508,4018800.0
2001-07-12,18.9950008392334,19.325000762939453,18.354999542236328,18.475000381469727,4253600.0
2001-07-13,18.670000076293945,18.93000030517578,18.114999771118164,18.790000915527344,6921000.0
2001-07-16,17.424999237060547,18.844999313354492,17.235000610351562,18.625,7271200.0
2001-07-17,17.3700008392334,17.975000381469727,16.915000915527344,17.235000610351562,5979600.0
2001-07-18,16.6200008392334,17.55500030517578,16.56999969482422,17.3799991607666,5298000.0
2001-07-19,16.549999237060547,17.5,16.0,17.21500015258789,5673400.0
2001-07-20,16.59000015258789,17.100000381469727,16.19499969482422,16.700000762939453,3377200.0
2001-07-23,16.059999465942383,17.1200008392334,16.059999465942383,16.594999313354492,3213600.0
2001-07-24,16.09000015258789,16.69499969482422,15.550000190734863,16.149999618530273,3419400.0
2001-07-25,16.53499984741211,16.850000381469727,16.0,16.155000686645508,3132000.0
2001-07-26,17.0,17.06999969482422,16.0,16.579999923706055,2649800.0
2001-07-27,16.639999389648438,17.100000381469727,16.475000381469727,17.094999313354492,3845800.0
2001-07-30,17.05500030517578,17.700000762939453,16.71500015258789,16.80500030517578,3843200.0
2001-07-31,17.190000534057617,17.594999313354492,17.0049991607666,17.145000457763672,2949400.0
2001-08-01,17.135000228881836,17.260000228881836,16.719999313354492,17.25,3314000.0
2001-08-02,16.360000610351562,17.46500015258789,16.049999237060547,17.18000030517578,4457800.0
2001-08-03,16.235000610351562,16.575000762939453,15.925000190734863,16.56999969482422,2023200.0
2001-08-06,15.720000267028809,16.299999237060547,15.574999809265137,16.209999084472656,3446800.0
2001-08-07,15.850000381469727,16.389999389648438,15.609999656677246,15.744999885559082,2850600.0
2001-08-08,15.640000343322754,16.735000610351562,15.625,15.75,4107400.0
2001-08-09,15.795000076293945,16.200000762939453,15.520000457763672,15.694999694824219,2217400.0
2001-08-10,15.300000190734863,16.0,15.109999656677246,15.649999618530273,4318800.0
2001-08-13,15.329999923706055,15.8149995803833,14.515000343322754,15.8149995803833,7355000.0
2001-08-14,14.850000381469727,15.760000228881836,14.829999923706055,15.539999961853027,5152200.0
2001-08-15,14.539999961853027,15.180000305175781,14.5,14.8149995803833,8684200.0
2001-08-16,15.359999656677246,15.399999618530273,14.270000457763672,14.489999771118164,4570200.0
2001-08-17,15.045000076293945,15.630000114440918,14.960000038146973,14.960000038146973,3200600.0
2001-08-20,15.600000381469727,15.65999984741211,14.845000267028809,15.119999885559082,2357000.0
2001-08-21,14.725000381469727,16.0049991607666,14.614999771118164,15.420000076293945,6364400.0
2001-08-22,18.020000457763672,18.125,16.375,16.450000762939453,24353200.0
2001-08-23,17.860000610351562,18.479999542236328,17.7450008392334,18.075000762939453,10307200.0
2001-08-24,19.520000457763672,19.530000686645508,17.934999465942383,18.125,9775400.0
2001-08-27,19.040000915527344,19.5049991607666,18.579999923706055,19.274999618530273,8519600.0
2001-08-28,18.6299991607666,19.584999084472656,18.280000686645508,19.114999771118164,5237400.0
2001-08-29,18.25,18.780000686645508,18.0049991607666,18.625,6074400.0
2001-08-30,18.270000457763672,18.69499969482422,17.635000228881836,18.15999984741211,4077600.0
2001-08-31,18.889999389648438,19.225000381469727,18.1200008392334,18.125,5115800.0
2001-09-04,18.395000457763672,19.524999618530273,18.375,18.889999389648438,4922800.0
2001-09-05,18.1200008392334,18.735000610351562,17.489999771118164,18.540000915527344,5529000.0
2001-09-06,17.774999618530273,18.290000915527344,17.709999084472656,17.719999313354492,4208200.0
2001-09-07,17.56999969482422,18.405000686645508,17.344999313354492,17.530000686645508,4886400.0
2001-09-10,18.170000076293945,18.5,17.315000534057617,17.514999389648438,3913000.0
2001-09-17,17.079999923706055,17.475000381469727,16.3799991607666,17.1200008392334,4959000.0
2001-09-18,16.299999237060547,17.420000076293945,16.229999542236328,17.114999771118164,4300800.0
2001-09-19,16.28499984741211,16.764999389648438,15.489999771118164,16.30500030517578,5277000.0
2001-09-20,16.040000915527344,16.799999237060547,15.53499984741211,15.920000076293945,4038000.0
2001-09-21,15.979999542236328,16.954999923706055,14.710000038146973,14.729999542236328,11955800.0
2001-09-24,16.19499969482422,17.075000762939453,15.300000190734863,16.299999237060547,9022200.0
2001-09-25,15.515000343322754,16.405000686645508,15.324999809265137,16.049999237060547,6032600.0
2001-09-26,16.0049991607666,16.43000030517578,15.489999771118164,15.680000305175781,5410400.0
2001-09-27,17.899999618530273,17.9950008392334,16.145000457763672,16.145000457763672,6694600.0
2001-09-28,17.899999618530273,18.684999465942383,17.325000762939453,17.834999084472656,6578000.0
2001-10-01,18.19499969482422,18.520000457763672,16.799999237060547,17.700000762939453,5297400.0
2001-10-02,17.725000381469727,18.440000534057617,17.53499984741211,18.125,7913600.0
2001-10-03,17.46500015258789,17.899999618530273,17.2549991607666,17.55500030517578,10177000.0
2001-10-04,17.5,17.69499969482422,17.125,17.69499969482422,8978600.0
2001-10-05,17.8700008392334,18.200000762939453,17.225000381469727,17.46500015258789,3913000.0
2001-10-08,18.239999771118164,18.364999771118164,17.5049991607666,17.725000381469727,3560200.0
2001-10-09,18.174999237060547,18.420000076293945,17.68000030517578,18.2549991607666,4680000.0
2001-10-10,18.110000610351562,18.540000915527344,17.975000381469727,18.149999618530273,10589800.0
2001-10-11,17.524999618530273,18.71500015258789,17.209999084472656,18.225000381469727,9625000.0
2001-10-12,17.530000686645508,17.649999618530273,17.25,17.450000762939453,10702800.0
2001-10-15,17.610000610351562,17.670000076293945,17.024999618530273,17.594999313354492,7830800.0
2001-10-16,18.709999084472656,18.795000076293945,18.045000076293945,18.05500030517578,8934400.0
2001-10-17,18.329999923706055,19.079999923706055,18.315000534057617,19.010000228881836,8343600.0
2001-10-18,18.6299991607666,18.899999618530273,18.274999618530273,18.399999618530273,3910200.0
2001-10-19,19.219999313354492,19.239999771118164,18.395000457763672,18.540000915527344,3283600.0
2001-10-22,19.850000381469727,20.045000076293945,18.799999237060547,19.145000457763672,8290200.0
2001-10-23,20.665000915527344,21.100000381469727,19.8700008392334,19.920000076293945,17479200.0
2001-10-24,20.90999984741211,21.2549991607666,20.225000381469727,20.65999984741211,9501600.0
2001-10-25,21.485000610351562,21.725000381469727,20.040000915527344,20.684999465942383,8548600.0
2001-10-26,20.5049991607666,21.864999771118164,20.375,21.450000762939453,10400000.0
2001-10-29,19.809999465942383,20.31999969482422,19.7549991607666,20.31999969482422,7014600.0
2001-10-30,19.735000610351562,20.25,19.239999771118164,19.575000762939453,6672400.0
2001-10-31,20.110000610351562,20.690000534057617,19.579999923706055,19.895000457763672,6103400.0
2001-11-01,21.125,21.21500015258789,19.774999618530273,20.225000381469727,7958000.0
2001-11-02,21.325000762939453,22.225000381469727,20.780000686645508,20.899999618530273,13387000.0
2001-11-05,21.114999771118164,22.084999084472656,21.0,21.655000686645508,6797000.0
2001-11-06,21.875,22.139999389648438,20.71500015258789,20.950000762939453,9947400.0
2001-11-07,22.174999237060547,22.829999923706055,21.829999923706055,21.905000686645508,11276400.0
2001-11-08,21.459999084472656,23.524999618530273,21.375,22.3700008392334,13341400.0
2001-11-09,21.15999984741211,21.844999313354492,20.889999389648438,21.540000915527344,8630400.0
2001-11-12,21.094999313354492,21.315000534057617,20.100000381469727,21.18000030517578,5921400.0
2001-11-13,21.075000762939453,21.8799991607666,20.704999923706055,21.469999313354492,5582400.0
2001-11-14,20.854999542236328,21.725000381469727,20.354999542236328,21.405000686645508,5362600.0
2001-11-15,20.90999984741211,21.610000610351562,20.774999618530273,20.885000228881836,5601000.0
2001-11-16,19.985000610351562,21.114999771118164,19.735000610351562,20.975000381469727,12765200.0
2001-11-19,20.364999771118164,20.450000762939453,19.850000381469727,20.135000228881836,7208200.0
2001-11-20,19.895000457763672,20.80500030517578,19.84000015258789,20.354999542236328,4399000.0
2001-11-21,20.344999313354492,20.645000457763672,20.014999389648438,20.100000381469727,3492200.0
2001-11-23,20.454999923706055,20.725000381469727,20.139999389648438,20.295000076293945,1413400.0
2001-11-26,20.239999771118164,20.649999618530273,19.450000762939453,20.584999084472656,8331600.0
2001-11-27,19.950000762939453,20.43000030517578,19.725000381469727,20.1299991607666,7079800.0
2001-11-28,20.084999084472656,20.989999771118164,19.670000076293945,19.825000762939453,6936000.0
2001-11-29,21.21500015258789,21.450000762939453,20.325000762939453,20.325000762939453,7974000.0
2001-11-30,21.950000762939453,22.075000762939453,21.104999542236328,21.135000228881836,7718600.0
2001-12-03,21.65999984741211,22.110000610351562,21.575000762939453,21.844999313354492,5523200.0
2001-12-04,21.864999771118164,22.100000381469727,21.524999618530273,21.53499984741211,4933600.0
2001-12-05,22.440000534057617,22.924999237060547,22.0,22.030000686645508,8697200.0
2001-12-06,22.024999618530273,22.25,21.524999618530273,21.530000686645508,5022800.0
2001-12-07,21.450000762939453,21.950000762939453,21.200000762939453,21.94499969482422,5830800.0
2001-12-10,21.28499984741211,21.610000610351562,21.200000762939453,21.43000030517578,4993000.0
2001-12-11,21.780000686645508,22.139999389648438,21.364999771118164,21.459999084472656,7029200.0
2001-12-12,21.760000228881836,21.834999084472656,21.34000015258789,21.614999771118164,4575200.0
2001-12-13,21.31999969482422,21.614999771118164,21.239999771118164,21.610000610351562,5962800.0
2001-12-14,20.479999542236328,21.350000381469727,20.405000686645508,21.239999771118164,8870000.0
2001-12-17,21.104999542236328,21.459999084472656,20.540000915527344,20.545000076293945,6624200.0
2001-12-18,21.799999237060547,21.885000228881836,21.145000457763672,21.204999923706055,3942800.0
2001-12-19,22.329999923706055,22.5,21.375,21.395000457763672,6014400.0
2001-12-20,21.274999618530273,22.469999313354492,21.225000381469727,22.3700008392334,3866600.0
2001-12-21,21.489999771118164,21.954999923706055,20.825000762939453,21.905000686645508,7834400.0
2001-12-24,21.125,21.520000457763672,20.815000534057617,21.440000534057617,1328000.0
2001-12-26,21.485000610351562,21.739999771118164,21.25,21.280000686645508,2790000.0
2001-12-27,21.21500015258789,21.53499984741211,20.895000457763672,21.40999984741211,3249200.0
2001-12-28,21.53499984741211,21.75,21.264999389648438,21.270000457763672,2516200.0
2001-12-31,21.389999389648438,22.06999969482422,21.299999237060547,21.510000228881836,3627400.0
2002-01-02,20.770000457763672,21.4950008392334,20.174999237060547,21.405000686645508,5654600.0
2002-01-03,20.5049991607666,21.200000762939453,20.235000610351562,20.649999618530273,7380800.0
2002-01-04,20.229999542236328,20.860000610351562,20.024999618530273,20.56999969482422,8937800.0
2002-01-07,19.975000381469727,20.94499969482422,19.924999237060547,20.30500030517578,7350000.0
2002-01-08,20.7549991607666,20.8700008392334,20.065000534057617,20.065000534057617,5274200.0
2002-01-09,20.010000228881836,21.1200008392334,19.760000228881836,20.704999923706055,11651400.0
2002-01-10,18.655000686645508,20.100000381469727,18.475000381469727,19.934999465942383,13337400.0
2002-01-11,19.579999923706055,19.799999237060547,19.049999237060547,19.149999618530273,12461400.0
2002-01-14,19.510000228881836,19.80500030517578,19.03499984741211,19.479999542236328,5785600.0
2002-01-15,19.549999237060547,20.09000015258789,19.334999084472656,19.854999542236328,5847600.0
2002-01-16,19.399999618530273,20.0,19.100000381469727,19.524999618530273,5747000.0
2002-01-17,19.80500030517578,20.0,19.46500015258789,19.649999618530273,4170000.0
2002-01-18,19.440000534057617,19.8799991607666,19.200000762939453,19.30500030517578,6156800.0
2002-01-22,19.024999618530273,19.75,18.899999618530273,19.729999542236328,3669200.0
2002-01-23,19.9950008392334,20.1200008392334,18.985000610351562,19.18000030517578,6163200.0
2002-01-24,19.885000228881836,20.25,19.489999771118164,19.899999618530273,3170200.0
2002-01-25,19.729999542236328,20.03499984741211,19.020000457763672,19.725000381469727,5931200.0
2002-01-28,19.690000534057617,19.854999542236328,19.225000381469727,19.815000534057617,5103600.0
2002-01-29,19.635000228881836,20.25,19.4950008392334,19.68000030517578,6251000.0
2002-01-30,19.704999923706055,19.94499969482422,18.649999618530273,19.850000381469727,6979000.0
2002-01-31,19.625,19.725000381469727,18.774999618530273,19.604999542236328,8668400.0
2002-02-01,19.024999618530273,19.549999237060547,18.975000381469727,19.5,6303000.0
2002-02-04,18.21500015258789,19.274999618530273,17.790000915527344,19.06999969482422,5021600.0
2002-02-05,18.514999389648438,19.530000686645508,18.295000076293945,18.299999237060547,6382200.0
2002-02-06,17.924999237060547,19.049999237060547,17.674999237060547,18.90999984741211,6057600.0
2002-02-07,17.30500030517578,18.334999084472656,17.260000228881836,17.8799991607666,6522400.0
2002-02-08,18.559999465942383,18.639999389648438,17.399999618530273,17.510000228881836,6358600.0
2002-02-11,18.364999771118164,18.825000762939453,18.15999984741211,18.420000076293945,5422800.0
2002-02-12,18.614999771118164,19.125,17.889999389648438,18.145000457763672,3815000.0
2002-02-13,18.479999542236328,18.80500030517578,18.280000686645508,18.6299991607666,5816200.0
2002-02-14,18.825000762939453,19.649999618530273,18.760000228881836,19.325000762939453,14269600.0
2002-02-15,18.2450008392334,18.915000915527344,18.19499969482422,18.829999923706055,5323000.0
2002-02-19,18.540000915527344,18.799999237060547,18.075000762939453,18.139999389648438,9056000.0
2002-02-20,19.059999465942383,19.395000457763672,18.614999771118164,18.704999923706055,10088000.0
2002-02-21,19.299999237060547,19.815000534057617,18.940000534057617,19.19499969482422,7775000.0
2002-02-22,19.75,20.0,18.950000762939453,19.280000686645508,6779200.0
2002-02-25,19.6200008392334,19.860000610351562,18.96500015258789,19.760000228881836,5833200.0
2002-02-26,19.385000228881836,19.65999984741211,18.915000915527344,19.6299991607666,3741000.0
2002-02-27,18.69499969482422,19.579999923706055,18.375,19.565000534057617,5211000.0
2002-02-28,18.94499969482422,19.25,18.600000381469727,18.735000610351562,5373200.0
2002-03-01,19.725000381469727,19.75,18.774999618530273,18.94499969482422,3676800.0
2002-03-04,20.584999084472656,20.735000610351562,19.524999618530273,19.825000762939453,5581800.0
2002-03-05,20.614999771118164,20.905000686645508,20.204999923706055,20.329999923706055,4649800.0
2002-03-06,20.440000534057617,20.725000381469727,20.0,20.719999313354492,5042600.0
2002-03-07,18.8799991607666,20.584999084472656,18.614999771118164,20.450000762939453,12916400.0
2002-03-08,18.44499969482422,19.3700008392334,17.920000076293945,19.3700008392334,11502400.0
2002-03-11,19.19499969482422,19.5,18.19499969482422,18.200000762939453,7897600.0
2002-03-12,18.985000610351562,19.469999313354492,18.704999923706055,18.959999084472656,4826000.0
2002-03-13,19.354999542236328,19.4950008392334,18.81999969482422,18.889999389648438,3826600.0
2002-03-14,19.065000534057617,19.665000915527344,19.030000686645508,19.30500030517578,3890000.0
2002-03-15,19.065000534057617,19.450000762939453,18.875,19.3700008392334,4018200.0
2002-03-18,19.3799991607666,19.729999542236328,19.200000762939453,19.204999923706055,3185200.0
2002-03-19,19.665000915527344,19.940000534057617,19.415000915527344,19.420000076293945,3126200.0
2002-03-20,18.639999389648438,19.65999984741211,18.639999389648438,19.5,3967600.0
2002-03-21,18.649999618530273,19.05500030517578,18.5049991607666,18.829999923706055,4867800.0
2002-03-22,18.815000534057617,19.100000381469727,18.299999237060547,18.7450008392334,2388200.0
2002-03-25,18.524999618530273,19.110000610351562,18.514999389648438,18.725000381469727,3302000.0
2002-03-26,18.709999084472656,19.290000915527344,18.350000381469727,18.350000381469727,3098400.0
2002-03-27,19.06999969482422,19.19499969482422,18.514999389648438,18.725000381469727,2516200.0
2002-03-28,19.18000030517578,19.540000915527344,19.125,19.1299991607666,3111400.0
2002-04-01,19.260000228881836,19.299999237060547,18.565000534057617,19.065000534057617,3463800.0
2002-04-02,18.19499969482422,19.010000228881836,18.100000381469727,19.0049991607666,6001000.0
2002-04-03,18.719999313354492,18.895000457763672,18.274999618530273,18.28499984741211,7273800.0
2002-04-04,18.985000610351562,19.114999771118164,18.415000915527344,18.725000381469727,5607200.0
2002-04-05,18.649999618530273,19.225000381469727,18.645000457763672,19.059999465942383,4105200.0
2002-04-08,20.03499984741211,20.389999389648438,19.03499984741211,19.040000915527344,10754000.0
2002-04-09,19.600000381469727,20.03499984741211,19.600000381469727,19.6299991607666,4794800.0
2002-04-10,19.7549991607666,19.8700008392334,19.260000228881836,19.704999923706055,6185600.0
2002-04-11,19.5,19.985000610351562,19.479999542236328,19.735000610351562,3299800.0
2002-04-12,20.1200008392334,20.25,19.549999237060547,19.579999923706055,3572000.0
2002-04-15,19.795000076293945,20.225000381469727,19.5049991607666,20.1200008392334,3321800.0
2002-04-16,19.9950008392334,20.559999465942383,19.825000762939453,19.899999618530273,3662600.0
2002-04-17,19.864999771118164,20.100000381469727,19.575000762939453,20.079999923706055,3299000.0
2002-04-18,19.950000762939453,20.165000915527344,19.75,19.75,3864000.0
2002-04-19,19.954999923706055,20.19499969482422,19.795000076293945,20.09000015258789,3735800.0
2002-04-22,19.889999389648438,20.30500030517578,19.729999542236328,19.75,4270400.0
2002-04-23,19.540000915527344,19.975000381469727,19.139999389648438,19.899999618530273,6831600.0
2002-04-24,18.829999923706055,19.704999923706055,18.829999923706055,19.600000381469727,5563000.0
2002-04-25,19.459999084472656,19.6299991607666,18.524999618530273,18.889999389648438,5388400.0
2002-04-26,19.075000762939453,19.69499969482422,18.610000610351562,19.690000534057617,4125600.0
2002-04-29,18.69499969482422,19.1200008392334,18.43000030517578,18.950000762939453,5254600.0
2002-04-30,19.59000015258789,19.700000762939453,18.5,18.68000030517578,4256800.0
2002-05-01,19.5,19.649999618530273,18.799999237060547,19.5049991607666,3577000.0
2002-05-02,19.079999923706055,19.75,19.03499984741211,19.18000030517578,3757600.0
2002-05-03,18.760000228881836,19.200000762939453,18.540000915527344,19.09000015258789,3905400.0
2002-05-06,18.565000534057617,18.934999465942383,18.424999237060547,18.725000381469727,4661200.0
2002-05-07,18.575000762939453,18.989999771118164,18.565000534057617,18.625,3808600.0
2002-05-08,20.4950008392334,20.5,18.704999923706055,18.940000534057617,5448200.0
2002-05-09,19.860000610351562,20.354999542236328,19.809999465942383,20.174999237060547,4615800.0
2002-05-10,19.575000762939453,20.655000686645508,19.524999618530273,20.229999542236328,7808200.0
2002-05-13,20.649999618530273,20.78499984741211,19.795000076293945,19.864999771118164,5859600.0
2002-05-14,21.649999618530273,21.774999618530273,20.905000686645508,20.979999542236328,7052400.0
2002-05-15,21.7450008392334,22.450000762939453,21.450000762939453,21.594999313354492,7465400.0
2002-05-16,21.610000610351562,22.375,21.094999313354492,21.969999313354492,13230400.0
2002-05-17,21.71500015258789,21.924999237060547,21.065000534057617,21.80500030517578,5039000.0
2002-05-20,21.489999771118164,21.579999923706055,21.0,21.399999618530273,4246800.0
2002-05-21,20.9950008392334,21.80500030517578,20.84000015258789,21.610000610351562,3977000.0
2002-05-22,21.229999542236328,21.28499984741211,20.30500030517578,20.7549991607666,4493800.0
2002-05-23,21.270000457763672,21.450000762939453,20.700000762939453,21.270000457763672,5302400.0
2002-05-24,21.110000610351562,21.25,20.704999923706055,21.18000030517578,2898800.0
2002-05-28,20.739999771118164,21.489999771118164,20.440000534057617,21.225000381469727,4094200.0
2002-05-29,21.459999084472656,21.75,20.65999984741211,20.799999237060547,5636600.0
2002-05-30,22.239999771118164,22.459999084472656,21.280000686645508,21.299999237060547,9322600.0
2002-05-31,21.864999771118164,22.700000762939453,21.709999084472656,22.5,10103600.0
2002-06-03,21.299999237060547,22.174999237060547,21.25,21.7549991607666,5450800.0
2002-06-04,21.5,22.045000076293945,21.190000534057617,21.56999969482422,8033200.0
2002-06-05,22.21500015258789,22.21500015258789,21.229999542236328,21.59000015258789,6722400.0
2002-06-06,21.915000915527344,22.350000381469727,21.690000534057617,22.235000610351562,4623400.0
2002-06-07,22.014999389648438,22.260000228881836,21.75,21.96500015258789,6080000.0
2002-06-10,22.014999389648438,22.44499969482422,21.75,22.155000686645508,3655400.0
2002-06-11,21.795000076293945,22.375,21.7549991607666,22.315000534057617,3626400.0
2002-06-12,22.149999618530273,22.204999923706055,21.665000915527344,21.725000381469727,6106000.0
2002-06-13,21.885000228881836,22.114999771118164,21.71500015258789,22.094999313354492,4235800.0
2002-06-14,22.03499984741211,22.18000030517578,21.239999771118164,21.7450008392334,4365000.0
2002-06-17,23.450000762939453,23.65999984741211,22.19499969482422,22.43000030517578,9986000.0
2002-06-18,24.170000076293945,24.43000030517578,23.350000381469727,23.420000076293945,13336800.0
2002-06-19,23.065000534057617,24.545000076293945,23.010000228881836,24.149999618530273,7465200.0
2002-06-20,23.6200008392334,24.09000015258789,23.125,23.264999389648438,9474800.0
2002-06-21,22.100000381469727,23.149999618530273,21.350000381469727,22.5,15579200.0
2002-06-24,21.625,22.165000915527344,21.475000381469727,21.604999542236328,10727600.0
2002-06-25,22.2450008392334,22.864999771118164,22.010000228881836,22.209999084472656,14176200.0
2002-06-26,23.575000762939453,23.774999618530273,21.75,21.7549991607666,12633400.0
2002-06-27,23.719999313354492,23.985000610351562,23.325000762939453,23.7450008392334,11400800.0
2002-06-28,24.860000610351562,25.0049991607666,23.719999313354492,24.0049991607666,11992600.0
2002-07-01,23.815000534057617,24.725000381469727,23.80500030517578,24.575000762939453,8046800.0
2002-07-02,23.0,24.219999313354492,22.7450008392334,23.545000076293945,10638800.0
2002-07-03,24.03499984741211,24.049999237060547,22.725000381469727,22.9950008392334,9370600.0
2002-07-05,25.045000076293945,25.045000076293945,24.05500030517578,24.149999618530273,4679000.0
2002-07-08,23.514999389648438,25.065000534057617,23.350000381469727,24.895000457763672,10095200.0
2002-07-09,23.200000762939453,24.2450008392334,23.174999237060547,23.78499984741211,8274000.0
2002-07-10,23.079999923706055,23.75,23.045000076293945,23.579999923706055,8026400.0
2002-07-11,23.739999771118164,23.829999923706055,23.024999618530273,23.084999084472656,8893600.0
2002-07-12,23.8799991607666,24.375,23.53499984741211,23.93000030517578,8604800.0
2002-07-15,23.135000228881836,23.7549991607666,21.959999084472656,23.649999618530273,11075400.0
2002-07-16,23.295000076293945,23.9950008392334,22.93000030517578,23.260000228881836,8852200.0
2002-07-17,22.450000762939453,24.315000534057617,21.959999084472656,24.030000686645508,12836800.0
2002-07-18,20.844999313354492,22.475000381469727,20.329999923706055,22.459999084472656,14712600.0
2002-07-19,20.684999465942383,21.170000076293945,20.260000228881836,20.610000610351562,7891400.0
2002-07-22,20.315000534057617,21.0049991607666,19.94499969482422,20.704999923706055,6332000.0
2002-07-23,19.9950008392334,21.125,19.94499969482422,20.405000686645508,10473800.0
2002-07-24,22.170000076293945,22.225000381469727,19.639999389648438,19.924999237060547,9754200.0
2002-07-25,20.954999923706055,21.950000762939453,20.674999237060547,21.924999237060547,8711400.0
2002-07-26,21.68000030517578,21.829999923706055,20.780000686645508,20.899999618530273,4922800.0
2002-07-29,22.395000457763672,22.415000915527344,21.125,21.575000762939453,5820400.0
2002-07-30,22.360000610351562,22.489999771118164,21.704999923706055,22.125,5189000.0
2002-07-31,21.989999771118164,22.299999237060547,21.524999618530273,22.295000076293945,5332200.0
2002-08-01,20.520000457763672,22.149999618530273,20.520000457763672,21.875,7019800.0
2002-08-02,19.985000610351562,20.700000762939453,19.579999923706055,20.655000686645508,7212400.0
2002-08-05,19.604999542236328,20.15999984741211,19.43000030517578,19.8799991607666,5340400.0
2002-08-06,20.0,20.399999618530273,19.90999984741211,19.950000762939453,7544600.0
2002-08-07,20.520000457763672,20.575000762939453,19.600000381469727,20.350000381469727,5696800.0
2002-08-08,20.90999984741211,20.9950008392334,19.975000381469727,20.4950008392334,6008000.0
2002-08-09,21.059999465942383,21.440000534057617,20.69499969482422,20.899999618530273,4469200.0
2002-08-12,20.885000228881836,21.135000228881836,20.665000915527344,20.915000915527344,3224400.0
2002-08-13,19.799999237060547,21.454999923706055,19.78499984741211,20.950000762939453,6870200.0
2002-08-14,21.415000915527344,21.5,19.889999389648438,20.0049991607666,8137200.0
2002-08-15,21.264999389648438,21.5049991607666,20.315000534057617,21.0,8976000.0
2002-08-16,21.764999389648438,21.940000534057617,20.739999771118164,21.2450008392334,4458600.0
2002-08-19,23.200000762939453,23.200000762939453,21.760000228881836,21.920000076293945,6445800.0
2002-08-20,22.834999084472656,23.360000610351562,22.674999237060547,22.899999618530273,7126200.0
2002-08-21,23.325000762939453,23.375,22.780000686645508,23.094999313354492,6026000.0
2002-08-22,23.875,23.899999618530273,22.934999465942383,23.229999542236328,4675800.0
2002-08-23,22.905000686645508,23.729999542236328,22.809999465942383,23.6200008392334,5586800.0
2002-08-26,23.079999923706055,23.31999969482422,22.75,23.149999618530273,3870600.0
2002-08-27,22.584999084472656,23.385000228881836,22.270000457763672,23.225000381469727,5698800.0
2002-08-28,21.899999618530273,22.764999389648438,21.850000381469727,22.25,5138000.0
2002-08-29,22.170000076293945,22.594999313354492,21.5049991607666,21.69499969482422,4710000.0
2002-08-30,22.315000534057617,22.790000915527344,21.770000457763672,22.155000686645508,4474800.0
2002-09-03,22.065000534057617,22.235000610351562,21.674999237060547,22.15999984741211,7244200.0
2002-09-04,22.764999389648438,23.020000457763672,22.014999389648438,22.104999542236328,10140800.0
2002-09-05,22.354999542236328,22.684999465942383,22.225000381469727,22.375,6582800.0
2002-09-06,23.204999923706055,23.31999969482422,22.524999618530273,22.704999923706055,5222000.0
2002-09-09,23.719999313354492,24.0,22.524999618530273,23.170000076293945,6208400.0
2002-09-10,24.045000076293945,24.06999969482422,23.56999969482422,23.795000076293945,5826200.0
2002-09-11,23.3799991607666,24.475000381469727,23.315000534057617,24.114999771118164,6070200.0
2002-09-12,23.364999771118164,23.774999618530273,23.079999923706055,23.270000457763672,6891600.0
2002-09-13,23.635000228881836,23.80500030517578,23.139999389648438,23.325000762939453,4364800.0
2002-09-16,23.815000534057617,23.940000534057617,23.299999237060547,23.565000534057617,5201200.0
2002-09-17,23.170000076293945,24.040000915527344,23.075000762939453,23.940000534057617,6494000.0
2002-09-18,22.920000076293945,23.25,22.7549991607666,22.94499969482422,6555600.0
2002-09-19,22.280000686645508,22.75,22.264999389648438,22.75,6761800.0
2002-09-20,22.114999771118164,22.360000610351562,21.959999084472656,22.325000762939453,7956400.0
2002-09-23,21.93000030517578,22.155000686645508,21.600000381469727,22.104999542236328,5030200.0
2002-09-24,21.71500015258789,22.170000076293945,21.56999969482422,21.75,7462600.0
2002-09-25,22.15999984741211,22.274999618530273,21.579999923706055,21.899999618530273,10865600.0
2002-09-26,22.299999237060547,22.55500030517578,22.125,22.30500030517578,8337000.0
2002-09-27,22.875,23.329999923706055,22.2549991607666,22.274999618530273,7980000.0
2002-09-30,22.764999389648438,23.1299991607666,22.399999618530273,22.75,8163800.0
2002-10-01,23.709999084472656,23.729999542236328,22.3799991607666,22.80500030517578,5857000.0
2002-10-02,23.565000534057617,24.075000762939453,23.459999084472656,23.59000015258789,6048600.0
2002-10-03,22.915000915527344,23.774999618530273,22.899999618530273,23.56999969482422,6008400.0
2002-10-04,22.56999969482422,23.219999313354492,22.389999389648438,23.030000686645508,8625000.0
2002-10-07,21.90999984741211,22.53499984741211,21.5,22.475000381469727,8350800.0
2002-10-08,22.719999313354492,23.125,22.075000762939453,22.075000762939453,6959600.0
2002-10-09,22.950000762939453,23.229999542236328,22.375,22.520000457763672,7354600.0
2002-10-10,22.53499984741211,23.020000457763672,22.094999313354492,22.610000610351562,8824200.0
2002-10-11,23.674999237060547,24.059999465942383,22.579999923706055,22.760000228881836,7266800.0
2002-10-14,24.094999313354492,24.110000610351562,23.375,23.420000076293945,4755800.0
2002-10-15,24.764999389648438,24.899999618530273,24.25,24.700000762939453,6866000.0
2002-10-16,24.93000030517578,25.0,24.170000076293945,24.424999237060547,7304600.0
2002-10-17,25.9950008392334,26.264999389648438,25.125,25.149999618530273,11219400.0
2002-10-18,25.71500015258789,25.875,24.799999237060547,25.625,10926800.0
2002-10-21,25.450000762939453,25.6200008392334,25.094999313354492,25.575000762939453,6030800.0
2002-10-22,25.854999542236328,25.924999237060547,24.875,25.145000457763672,7027000.0
2002-10-23,26.6200008392334,26.739999771118164,25.440000534057617,25.799999237060547,7241200.0
2002-10-24,24.81999969482422,26.739999771118164,24.655000686645508,26.600000381469727,9449800.0
2002-10-25,24.96500015258789,25.360000610351562,24.280000686645508,24.75,6971000.0
2002-10-28,24.649999618530273,25.21500015258789,24.5,25.149999618530273,6377000.0
2002-10-29,24.700000762939453,25.040000915527344,24.25,24.729999542236328,5060600.0
2002-10-30,25.475000381469727,25.799999237060547,24.735000610351562,24.825000762939453,5626800.0
2002-10-31,25.959999084472656,26.375,25.440000534057617,25.4950008392334,7405400.0
2002-11-01,27.0049991607666,27.25,25.600000381469727,25.979999542236328,7872800.0
2002-11-04,26.0,27.520000457763672,25.799999237060547,27.309999465942383,9571200.0
2002-11-05,26.899999618530273,27.0,25.844999313354492,25.850000381469727,5613000.0
2002-11-06,27.385000228881836,27.434999465942383,26.684999465942383,27.079999923706055,5560400.0
2002-11-07,26.655000686645508,27.5,26.399999618530273,27.2549991607666,5362000.0
2002-11-08,26.454999923706055,26.950000762939453,26.15999984741211,26.6200008392334,6034200.0
2002-11-11,25.899999618530273,26.4950008392334,25.8799991607666,26.454999923706055,4508400.0
2002-11-12,27.1200008392334,27.46500015258789,26.0049991607666,26.0049991607666,6949600.0
2002-11-13,26.43000030517578,27.229999542236328,25.969999313354492,26.84000015258789,11286400.0
2002-11-14,24.614999771118164,26.09000015258789,24.225000381469727,26.065000534057617,23102800.0
2002-11-15,24.94499969482422,24.985000610351562,24.18000030517578,24.28499984741211,9258800.0
2002-11-18,24.704999923706055,25.204999923706055,24.479999542236328,25.0049991607666,7213600.0
2002-11-19,25.05500030517578,25.135000228881836,24.280000686645508,24.594999313354492,8922800.0
2002-11-20,25.485000610351562,25.600000381469727,24.530000686645508,25.104999542236328,7238200.0
2002-11-21,26.43000030517578,26.700000762939453,25.389999389648438,25.424999237060547,8265000.0
2002-11-22,26.5,27.014999389648438,26.06999969482422,26.295000076293945,6227400.0
2002-11-25,26.854999542236328,27.094999313354492,26.25,26.645000457763672,5563800.0
2002-11-26,26.5,26.825000762939453,26.31999969482422,26.674999237060547,5022000.0
2002-11-27,27.09000015258789,27.30500030517578,26.399999618530273,26.549999237060547,5922600.0
2002-11-29,26.969999313354492,27.350000381469727,26.915000915527344,27.25,2086800.0
2002-12-02,27.1200008392334,27.5049991607666,26.864999771118164,27.325000762939453,4692000.0
2002-12-03,26.704999923706055,27.100000381469727,26.459999084472656,26.799999237060547,4289200.0
2002-12-04,26.6200008392334,26.924999237060547,26.19499969482422,26.700000762939453,5647800.0
2002-12-05,25.760000228881836,26.834999084472656,25.71500015258789,26.684999465942383,4921400.0
2002-12-06,25.950000762939453,26.260000228881836,25.405000686645508,25.440000534057617,5277000.0
2002-12-09,24.6299991607666,25.875,24.594999313354492,25.764999389648438,8346200.0
2002-12-10,24.875,25.155000686645508,24.559999465942383,24.700000762939453,4156200.0
2002-12-11,24.924999237060547,25.329999923706055,24.524999618530273,24.729999542236328,3872800.0
2002-12-12,24.1200008392334,25.049999237060547,23.809999465942383,24.96500015258789,6701400.0
2002-12-13,23.299999237060547,23.975000381469727,22.69499969482422,23.975000381469727,10312800.0
2002-12-16,23.604999542236328,23.649999618530273,23.114999771118164,23.375,6556600.0
2002-12-17,24.3799991607666,24.450000762939453,23.274999618530273,23.559999465942383,5764600.0
2002-12-18,23.764999389648438,24.260000228881836,23.704999923706055,24.1200008392334,5895000.0
2002-12-19,23.875,24.420000076293945,23.385000228881836,23.719999313354492,5473600.0
2002-12-20,24.100000381469727,24.53499984741211,23.610000610351562,24.399999618530273,7617600.0
2002-12-23,24.354999542236328,24.4950008392334,24.049999237060547,24.25,3346800.0
2002-12-24,24.299999237060547,24.5,24.125,24.139999389648438,1127000.0
2002-12-26,24.270000457763672,24.770000457763672,24.18000030517578,24.4950008392334,3146400.0
2002-12-27,23.55500030517578,24.344999313354492,23.424999237060547,24.18000030517578,3183800.0
2002-12-30,23.274999618530273,23.760000228881836,23.040000915527344,23.600000381469727,3573000.0
2002-12-31,23.459999084472656,23.514999389648438,22.969999313354492,23.28499984741211,3829000.0
2003-01-02,23.649999618530273,23.969999313354492,23.094999313354492,23.56999969482422,6549400.0
2003-01-03,23.540000915527344,23.950000762939453,23.329999923706055,23.645000457763672,4979200.0
2003-01-06,24.114999771118164,24.354999542236328,23.450000762939453,23.5,6932000.0
2003-01-07,24.6200008392334,24.719999313354492,23.954999923706055,24.114999771118164,5862400.0
2003-01-08,23.325000762939453,24.600000381469727,23.15999984741211,24.475000381469727,6609600.0
2003-01-09,25.03499984741211,25.125,23.549999237060547,23.655000686645508,10368000.0
2003-01-10,25.200000762939453,25.709999084472656,24.594999313354492,24.684999465942383,5907200.0
2003-01-13,25.315000534057617,25.424999237060547,24.760000228881836,25.325000762939453,3853200.0
2003-01-14,25.735000610351562,25.834999084472656,25.170000076293945,25.299999237060547,4123200.0
2003-01-15,25.149999618530273,25.889999389648438,24.674999237060547,25.78499984741211,5133800.0
2003-01-16,25.104999542236328,25.225000381469727,24.850000381469727,25.155000686645508,6111200.0
2003-01-17,24.145000457763672,24.885000228881836,23.7450008392334,24.850000381469727,8370400.0
2003-01-21,24.19499969482422,24.665000915527344,24.030000686645508,24.19499969482422,5837200.0
2003-01-22,23.774999618530273,24.489999771118164,23.68000030517578,24.184999465942383,4645400.0
2003-01-23,24.614999771118164,24.75,23.59000015258789,23.94499969482422,4813600.0
2003-01-24,23.350000381469727,24.475000381469727,22.649999618530273,24.469999313354492,8890400.0
2003-01-27,23.28499984741211,23.424999237060547,22.864999771118164,23.1200008392334,4326000.0
2003-01-28,22.655000686645508,23.625,22.2549991607666,23.360000610351562,7764600.0
2003-01-29,23.219999313354492,23.475000381469727,22.1200008392334,22.5,7203600.0
2003-01-30,22.204999923706055,23.774999618530273,22.100000381469727,23.5049991607666,8774600.0
2003-01-31,22.049999237060547,22.514999389648438,21.645000457763672,21.844999313354492,8482000.0
2003-02-03,21.03499984741211,22.485000610351562,20.75,22.065000534057617,10631000.0
2003-02-04,20.135000228881836,20.81999969482422,20.024999618530273,20.7549991607666,15430600.0
2003-02-05,21.1299991607666,22.200000762939453,20.4950008392334,20.59000015258789,16337600.0
2003-02-06,20.90999984741211,21.100000381469727,20.625,21.084999084472656,6202000.0
2003-02-07,21.280000686645508,22.149999618530273,21.100000381469727,21.5,11554800.0
2003-02-10,21.114999771118164,21.5049991607666,20.780000686645508,21.360000610351562,6179400.0
2003-02-11,21.1299991607666,21.665000915527344,20.8799991607666,21.125,5546600.0
2003-02-12,20.9950008392334,21.415000915527344,20.739999771118164,21.100000381469727,4860400.0
2003-02-13,20.834999084472656,21.125,20.614999771118164,21.065000534057617,4610600.0
2003-02-14,22.21500015258789,22.229999542236328,20.889999389648438,21.825000762939453,14523000.0
2003-02-18,22.790000915527344,22.864999771118164,22.184999465942383,22.19499969482422,6717600.0
2003-02-19,22.59000015258789,22.989999771118164,22.274999618530273,22.75,4427000.0
2003-02-20,22.219999313354492,22.725000381469727,22.18000030517578,22.56999969482422,4187200.0
2003-02-21,22.604999542236328,22.68000030517578,21.829999923706055,22.395000457763672,5513200.0
2003-02-24,22.84000015258789,22.989999771118164,22.600000381469727,22.770000457763672,6435200.0
2003-02-25,22.825000762939453,22.96500015258789,22.190000534057617,22.549999237060547,5599200.0
2003-02-26,21.94499969482422,22.7450008392334,21.770000457763672,22.729999542236328,7720400.0
2003-02-27,23.0,23.014999389648438,22.25,22.2549991607666,10761600.0
2003-02-28,23.760000228881836,23.774999618530273,22.84000015258789,23.059999465942383,9130600.0
2003-03-03,23.295000076293945,24.225000381469727,23.174999237060547,24.075000762939453,6632800.0
2003-03-04,23.3700008392334,23.65999984741211,23.104999542236328,23.295000076293945,6672800.0
2003-03-05,23.649999618530273,23.94499969482422,23.209999084472656,23.3799991607666,6359400.0
2003-03-06,23.799999237060547,23.954999923706055,22.985000610351562,23.549999237060547,7337000.0
2003-03-07,23.8700008392334,24.200000762939453,23.280000686645508,23.420000076293945,6589600.0
2003-03-10,23.360000610351562,23.854999542236328,23.084999084472656,23.56999969482422,4401200.0
2003-03-11,23.479999542236328,23.75,23.174999237060547,23.325000762939453,5926000.0
2003-03-12,23.655000686645508,23.690000534057617,23.045000076293945,23.354999542236328,6014200.0
2003-03-13,24.799999237060547,24.915000915527344,23.469999313354492,23.864999771118164,9525600.0
2003-03-14,24.950000762939453,25.0,24.565000534057617,24.889999389648438,8934600.0
2003-03-17,25.719999313354492,25.719999313354492,24.344999313354492,24.700000762939453,11406400.0
2003-03-18,25.5,25.75,25.125,25.610000610351562,6721600.0
2003-03-19,25.219999313354492,25.674999237060547,24.774999618530273,25.524999618530273,9382600.0
2003-03-20,25.44499969482422,25.5,24.799999237060547,25.149999618530273,8295000.0
2003-03-21,19.360000610351562,20.940000534057617,19.040000915527344,20.389999389648438,81407000.0
2003-03-24,19.469999313354492,19.600000381469727,18.875,19.040000915527344,19833800.0
2003-03-25,19.44499969482422,19.809999465942383,19.395000457763672,19.559999465942383,12205800.0
2003-03-26,19.799999237060547,20.024999618530273,19.31999969482422,19.325000762939453,11579800.0
2003-03-27,19.510000228881836,19.78499984741211,19.5,19.610000610351562,7684200.0
2003-03-28,19.184999465942383,19.655000686645508,19.145000457763672,19.395000457763672,6621000.0
2003-03-31,18.600000381469727,18.954999923706055,18.360000610351562,18.93000030517578,10035800.0
2003-04-01,18.510000228881836,18.725000381469727,18.405000686645508,18.614999771118164,9605200.0
2003-04-02,19.594999313354492,19.68000030517578,18.739999771118164,18.75,7185200.0
2003-04-03,18.899999618530273,19.520000457763672,18.864999771118164,19.450000762939453,7871200.0
2003-04-04,19.174999237060547,19.325000762939453,18.96500015258789,19.024999618530273,6127400.0
2003-04-07,19.225000381469727,20.040000915527344,19.174999237060547,19.975000381469727,6465200.0
2003-04-08,19.274999618530273,19.700000762939453,19.135000228881836,19.209999084472656,4928800.0
2003-04-09,19.0,19.635000228881836,18.75,19.3799991607666,7452800.0
2003-04-10,19.155000686645508,19.25,18.729999542236328,19.014999389648438,5529200.0
2003-04-11,19.614999771118164,19.725000381469727,19.0,19.420000076293945,6898800.0
2003-04-14,20.040000915527344,20.170000076293945,19.549999237060547,19.614999771118164,7819000.0
2003-04-15,20.065000534057617,20.479999542236328,19.899999618530273,19.954999923706055,7712000.0
2003-04-16,19.364999771118164,20.5,19.31999969482422,20.100000381469727,11136400.0
2003-04-17,20.0,20.295000076293945,19.170000076293945,19.174999237060547,10400200.0
2003-04-21,19.969999313354492,20.43000030517578,19.670000076293945,20.149999618530273,6957000.0
2003-04-22,19.7549991607666,19.96500015258789,19.450000762939453,19.530000686645508,10229800.0
2003-04-23,19.375,19.735000610351562,19.274999618530273,19.729999542236328,9746000.0
2003-04-24,19.44499969482422,19.5,19.104999542236328,19.334999084472656,6185800.0
2003-04-25,18.6200008392334,19.344999313354492,18.524999618530273,19.344999313354492,10469800.0
2003-04-28,17.395000457763672,18.6200008392334,16.649999618530273,18.479999542236328,35523800.0
2003-04-29,19.3700008392334,19.53499984741211,18.299999237060547,18.344999313354492,34977800.0
2003-04-30,19.40999984741211,19.864999771118164,19.19499969482422,19.270000457763672,11081800.0
2003-05-01,19.235000610351562,19.469999313354492,19.049999237060547,19.389999389648438,5791000.0
2003-05-02,19.950000762939453,20.045000076293945,19.100000381469727,19.125,7665600.0
2003-05-05,20.399999618530273,20.65999984741211,19.854999542236328,20.075000762939453,8531600.0
2003-05-06,20.454999923706055,20.639999389648438,20.1299991607666,20.290000915527344,7503400.0
2003-05-07,20.264999389648438,20.399999618530273,20.114999771118164,20.364999771118164,6141800.0
2003-05-08,20.014999389648438,20.184999465942383,19.854999542236328,19.854999542236328,4412800.0
2003-05-09,19.96500015258789,20.25,19.760000228881836,20.05500030517578,5484800.0
2003-05-12,19.440000534057617,19.985000610351562,19.405000686645508,19.93000030517578,13228600.0
2003-05-13,19.565000534057617,19.799999237060547,19.075000762939453,19.489999771118164,12617200.0
2003-05-14,19.489999771118164,19.915000915527344,19.405000686645508,19.6200008392334,9708200.0
2003-05-15,20.905000686645508,21.68000030517578,20.770000457763672,21.100000381469727,27587000.0
2003-05-16,21.209999084472656,21.290000915527344,20.75,20.829999923706055,6791000.0
2003-05-19,20.274999618530273,21.094999313354492,20.209999084472656,21.024999618530273,9212800.0
2003-05-20,21.309999465942383,21.530000686645508,20.260000228881836,20.34000015258789,11173200.0
2003-05-21,21.145000457763672,21.315000534057617,21.024999618530273,21.2450008392334,7595200.0
2003-05-22,21.6200008392334,21.854999542236328,20.834999084472656,20.885000228881836,6279200.0
2003-05-23,21.790000915527344,22.15999984741211,21.600000381469727,21.639999389648438,5267800.0
2003-05-27,22.575000762939453,22.719999313354492,21.729999542236328,21.825000762939453,6609800.0
2003-05-28,22.56999969482422,22.604999542236328,22.09000015258789,22.485000610351562,6775200.0
2003-05-29,22.735000610351562,22.934999465942383,22.25,22.31999969482422,6782800.0
2003-05-30,22.959999084472656,23.270000457763672,22.545000076293945,22.844999313354492,5980200.0
2003-06-02,22.3799991607666,23.315000534057617,22.200000762939453,23.125,8178600.0
2003-06-03,23.040000915527344,23.125,22.149999618530273,22.3700008392334,6848800.0
2003-06-04,23.684999465942383,23.8799991607666,22.75,23.06999969482422,7928600.0
2003-06-05,23.0,23.459999084472656,22.625,23.295000076293945,8885000.0
2003-06-06,23.0,23.950000762939453,23.0,23.229999542236328,9061400.0
2003-06-09,23.135000228881836,23.389999389648438,22.959999084472656,23.200000762939453,4344000.0
2003-06-10,23.520000457763672,23.575000762939453,23.024999618530273,23.079999923706055,3874000.0
2003-06-11,23.864999771118164,23.950000762939453,23.280000686645508,23.579999923706055,6029200.0
2003-06-12,23.80500030517578,24.0,23.6299991607666,23.8799991607666,3700400.0
2003-06-13,22.950000762939453,24.0,22.854999542236328,23.895000457763672,5910400.0
2003-06-16,24.059999465942383,24.139999389648438,22.959999084472656,23.200000762939453,5116200.0
2003-06-17,24.184999465942383,24.59000015258789,23.915000915527344,24.225000381469727,5354400.0
2003-06-18,23.670000076293945,24.139999389648438,23.299999237060547,24.1299991607666,10271200.0
2003-06-19,23.084999084472656,23.825000762939453,22.950000762939453,23.78499984741211,6995200.0
2003-06-20,23.065000534057617,23.344999313354492,22.7549991607666,23.334999084472656,6800600.0
2003-06-23,22.96500015258789,23.235000610351562,22.649999618530273,23.010000228881836,5122000.0
2003-06-24,22.584999084472656,23.21500015258789,22.399999618530273,23.21500015258789,6900400.0
2003-06-25,22.604999542236328,22.9950008392334,22.600000381469727,22.75,5068600.0
2003-06-26,21.844999313354492,22.809999465942383,21.684999465942383,22.809999465942383,11099800.0
2003-06-27,22.200000762939453,22.30500030517578,21.649999618530273,21.864999771118164,6028800.0
2003-06-30,22.299999237060547,22.690000534057617,22.155000686645508,22.295000076293945,5809200.0
2003-07-01,22.4950008392334,22.565000534057617,21.729999542236328,22.010000228881836,4860000.0
2003-07-02,22.575000762939453,22.75,22.28499984741211,22.4950008392334,3825200.0
2003-07-03,21.895000457763672,22.69499969482422,21.825000762939453,22.579999923706055,4934800.0
2003-07-07,22.424999237060547,22.690000534057617,22.1200008392334,22.329999923706055,6112200.0
2003-07-08,21.989999771118164,22.450000762939453,21.575000762939453,22.44499969482422,6938000.0
2003-07-09,22.184999465942383,22.625,21.8799991607666,22.420000076293945,8776800.0
2003-07-10,21.579999923706055,22.270000457763672,21.364999771118164,22.270000457763672,4810000.0
2003-07-11,21.649999618530273,22.145000457763672,21.575000762939453,21.950000762939453,3801400.0
2003-07-14,21.9950008392334,22.40999984741211,21.75,21.799999237060547,7204600.0
2003-07-15,21.604999542236328,21.90999984741211,21.4950008392334,21.725000381469727,5452800.0
2003-07-16,21.290000915527344,21.924999237060547,21.010000228881836,21.854999542236328,4777200.0
2003-07-17,20.540000915527344,21.165000915527344,20.155000686645508,21.075000762939453,7589600.0
2003-07-18,20.309999465942383,20.625,20.1200008392334,20.55500030517578,4623200.0
2003-07-21,20.209999084472656,20.25,19.704999923706055,20.149999618530273,5745800.0
2003-07-22,20.405000686645508,20.584999084472656,19.875,20.28499984741211,5410600.0
2003-07-23,20.649999618530273,21.149999618530273,20.2450008392334,21.049999237060547,6391400.0
2003-07-24,20.8700008392334,21.149999618530273,20.799999237060547,20.985000610351562,7296800.0
2003-07-25,21.184999465942383,21.2549991607666,20.600000381469727,20.954999923706055,4851400.0
2003-07-28,21.19499969482422,21.354999542236328,21.0049991607666,21.225000381469727,2568400.0
2003-07-29,21.364999771118164,21.670000076293945,20.69499969482422,21.25,5881200.0
2003-07-30,21.135000228881836,21.950000762939453,20.915000915527344,21.375,5017400.0
2003-07-31,21.565000534057617,22.204999923706055,21.290000915527344,21.5,6036000.0
2003-08-01,21.43000030517578,21.84000015258789,21.25,21.280000686645508,5012200.0
2003-08-04,21.524999618530273,21.864999771118164,20.834999084472656,21.40999984741211,5001000.0
2003-08-05,21.350000381469727,21.864999771118164,21.264999389648438,21.559999465942383,4114800.0
2003-08-06,21.155000686645508,21.75,21.0,21.350000381469727,5193800.0
2003-08-07,21.3799991607666,21.655000686645508,20.920000076293945,21.18000030517578,4289800.0
2003-08-08,21.149999618530273,21.549999237060547,20.8799991607666,21.235000610351562,4147600.0
2003-08-11,21.485000610351562,21.56999969482422,20.90999984741211,21.075000762939453,4090200.0
2003-08-12,21.709999084472656,21.735000610351562,21.28499984741211,21.405000686645508,2928200.0
2003-08-13,22.030000686645508,22.149999618530273,21.674999237060547,21.875,4965400.0
2003-08-14,22.415000915527344,22.489999771118164,22.0,22.239999771118164,4178200.0
2003-08-15,22.290000915527344,22.530000686645508,22.155000686645508,22.475000381469727,1311400.0
2003-08-18,22.764999389648438,22.885000228881836,22.344999313354492,22.479999542236328,5104400.0
2003-08-19,22.6200008392334,22.940000534057617,22.434999465942383,22.799999237060547,6976400.0
2003-08-20,23.104999542236328,23.485000610351562,21.399999618530273,21.575000762939453,12816000.0
2003-08-21,22.924999237060547,23.200000762939453,22.75,23.100000381469727,3680400.0
2003-08-22,23.0,23.46500015258789,22.979999542236328,23.309999465942383,5145800.0
2003-08-25,22.7549991607666,23.0,22.600000381469727,22.915000915527344,2959000.0
2003-08-26,22.969999313354492,23.075000762939453,22.399999618530273,22.915000915527344,5127200.0
2003-08-27,22.969999313354492,23.1200008392334,22.809999465942383,22.8700008392334,2820200.0
2003-08-28,23.0,23.09000015258789,22.584999084472656,22.584999084472656,3057800.0
2003-08-29,22.7549991607666,22.96500015258789,22.399999618530273,22.96500015258789,4595000.0
2003-09-02,23.354999542236328,23.454999923706055,22.53499984741211,22.700000762939453,5166600.0
2003-09-03,23.920000076293945,24.28499984741211,23.5,23.5,8304400.0
2003-09-04,24.219999313354492,24.235000610351562,23.524999618530273,24.014999389648438,4112800.0
2003-09-05,23.68000030517578,24.225000381469727,23.565000534057617,24.075000762939453,4031200.0
2003-09-08,23.604999542236328,23.69499969482422,23.399999618530273,23.610000610351562,4010200.0
2003-09-09,23.34000015258789,23.5,23.145000457763672,23.395000457763672,3465600.0
2003-09-10,22.7549991607666,23.424999237060547,22.75,23.375,4650000.0
2003-09-11,23.34000015258789,23.579999923706055,22.80500030517578,22.815000534057617,4464000.0
2003-09-12,23.434999465942383,23.5049991607666,22.844999313354492,23.0,3670600.0
2003-09-15,23.155000686645508,23.625,23.145000457763672,23.34000015258789,3645000.0
2003-09-16,24.094999313354492,24.1200008392334,23.079999923706055,23.139999389648438,4185600.0
2003-09-17,24.190000534057617,24.625,23.954999923706055,24.030000686645508,6758400.0
2003-09-18,24.875,24.899999618530273,23.844999313354492,24.4950008392334,6112800.0
2003-09-19,24.485000610351562,25.15999984741211,24.30500030517578,25.020000457763672,6113400.0
2003-09-22,24.899999618530273,25.1200008392334,24.25,24.53499984741211,7010400.0
2003-09-23,25.219999313354492,25.424999237060547,24.905000686645508,24.940000534057617,4626000.0
2003-09-24,24.934999465942383,25.6200008392334,24.75,25.05500030517578,5335000.0
2003-09-25,24.520000457763672,25.174999237060547,24.4950008392334,24.934999465942383,4398200.0
2003-09-26,24.510000228881836,24.94499969482422,24.174999237060547,24.375,5352600.0
2003-09-29,24.420000076293945,24.885000228881836,24.024999618530273,24.639999389648438,5276600.0
2003-09-30,24.1200008392334,24.469999313354492,23.549999237060547,24.200000762939453,7618600.0
2003-10-01,24.610000610351562,24.665000915527344,24.135000228881836,24.184999465942383,5282800.0
2003-10-02,23.809999465942383,24.549999237060547,23.674999237060547,24.325000762939453,10585600.0
2003-10-03,24.395000457763672,24.709999084472656,23.899999618530273,24.209999084472656,5751000.0
2003-10-06,24.204999923706055,24.5,24.125,24.485000610351562,2264200.0
2003-10-07,24.405000686645508,24.475000381469727,23.799999237060547,24.170000076293945,3233000.0
2003-10-08,24.209999084472656,24.5,23.8700008392334,24.440000534057617,2957200.0
2003-10-09,24.299999237060547,24.8700008392334,24.184999465942383,24.475000381469727,4329400.0
2003-10-10,24.1200008392334,24.459999084472656,23.65999984741211,24.350000381469727,4141000.0
2003-10-13,24.325000762939453,24.635000228881836,24.139999389648438,24.184999465942383,2609000.0
2003-10-14,24.735000610351562,24.75,24.2549991607666,24.260000228881836,3010600.0
2003-10-15,24.479999542236328,24.950000762939453,24.350000381469727,24.854999542236328,2849000.0
2003-10-16,24.735000610351562,24.735000610351562,24.34000015258789,24.424999237060547,3362400.0
2003-10-17,24.905000686645508,25.100000381469727,24.690000534057617,24.760000228881836,4808000.0
2003-10-20,24.764999389648438,24.90999984741211,24.375,24.844999313354492,3637200.0
2003-10-21,25.125,25.200000762939453,24.600000381469727,24.75,4224000.0
2003-10-22,24.135000228881836,25.049999237060547,24.059999465942383,25.024999618530273,4447600.0
2003-10-23,24.024999618530273,24.235000610351562,23.7549991607666,24.0,3412400.0
2003-10-24,24.030000686645508,24.1299991607666,23.600000381469727,23.834999084472656,2770400.0
2003-10-27,23.844999313354492,24.204999923706055,23.354999542236328,24.010000228881836,5800600.0
2003-10-28,24.200000762939453,24.299999237060547,23.575000762939453,23.844999313354492,4341200.0
2003-10-29,24.0049991607666,24.2549991607666,23.920000076293945,24.100000381469727,3824400.0
2003-10-30,24.28499984741211,24.4950008392334,23.934999465942383,24.325000762939453,3096200.0
2003-10-31,25.049999237060547,25.049999237060547,24.520000457763672,24.68000030517578,4656600.0
2003-11-03,25.344999313354492,25.4950008392334,24.96500015258789,25.0,6317600.0
2003-11-04,24.84000015258789,25.25,24.459999084472656,25.155000686645508,5200400.0
2003-11-05,24.645000457763672,25.049999237060547,24.450000762939453,24.84000015258789,3848400.0
2003-11-06,24.594999313354492,24.78499984741211,24.114999771118164,24.78499984741211,3666800.0
2003-11-07,24.6299991607666,24.989999771118164,24.600000381469727,24.7450008392334,2270000.0
2003-11-10,24.610000610351562,24.920000076293945,24.44499969482422,24.575000762939453,3945800.0
2003-11-11,24.704999923706055,24.854999542236328,24.354999542236328,24.649999618530273,2589800.0
2003-11-12,25.2450008392334,25.264999389648438,24.645000457763672,24.674999237060547,3074000.0
2003-11-13,25.18000030517578,25.530000686645508,24.924999237060547,25.1299991607666,3018600.0
2003-11-14,24.049999237060547,25.25,24.0,25.094999313354492,4543000.0
2003-11-17,23.934999465942383,24.065000534057617,23.6200008392334,23.84000015258789,4533800.0
2003-11-18,23.084999084472656,24.125,23.06999969482422,23.885000228881836,5390000.0
2003-11-19,23.174999237060547,23.309999465942383,22.84000015258789,23.235000610351562,6498000.0
2003-11-20,23.530000686645508,23.959999084472656,23.114999771118164,23.6299991607666,7971000.0
2003-11-21,24.225000381469727,24.280000686645508,23.3700008392334,23.670000076293945,8310400.0
2003-11-24,24.809999465942383,24.864999771118164,24.19499969482422,24.415000915527344,4865200.0
2003-11-25,24.69499969482422,25.079999923706055,24.549999237060547,24.799999237060547,5107000.0
2003-11-26,25.334999084472656,25.350000381469727,24.709999084472656,24.799999237060547,5135400.0
2003-11-28,25.139999389648438,25.225000381469727,24.905000686645508,25.165000915527344,1242200.0
2003-12-01,25.19499969482422,25.364999771118164,24.9950008392334,25.100000381469727,5859800.0
2003-12-02,24.875,25.170000076293945,24.825000762939453,25.0,4701600.0
2003-12-03,25.065000534057617,25.5,24.885000228881836,24.934999465942383,5823600.0
2003-12-04,24.899999618530273,25.065000534057617,24.625,24.959999084472656,4637400.0
2003-12-05,25.075000762939453,25.235000610351562,24.75,24.825000762939453,5294200.0
2003-12-08,25.899999618530273,25.954999923706055,24.8700008392334,24.93000030517578,8542800.0
2003-12-09,25.725000381469727,26.264999389648438,25.625,25.80500030517578,6675000.0
2003-12-10,25.940000534057617,26.03499984741211,25.5,25.7450008392334,4980000.0
2003-12-11,25.889999389648438,26.520000457763672,25.674999237060547,26.0,10269800.0
2003-12-12,26.079999923706055,26.209999084472656,25.510000228881836,25.875,5198600.0
2003-12-15,25.735000610351562,26.69499969482422,25.549999237060547,26.604999542236328,5923200.0
2003-12-16,25.975000381469727,26.1200008392334,25.725000381469727,25.729999542236328,4367000.0
2003-12-17,25.905000686645508,26.06999969482422,25.655000686645508,25.834999084472656,4316000.0
2003-12-18,25.94499969482422,26.125,25.739999771118164,25.895000457763672,4260000.0
2003-12-19,25.635000228881836,26.06999969482422,25.450000762939453,25.975000381469727,7343400.0
2003-12-22,25.924999237060547,25.9950008392334,25.424999237060547,25.594999313354492,3434400.0
2003-12-23,26.079999923706055,26.219999313354492,25.7549991607666,25.829999923706055,4299800.0
2003-12-24,26.059999465942383,26.200000762939453,25.979999542236328,26.104999542236328,711400.0
2003-12-26,26.395000457763672,26.459999084472656,26.065000534057617,26.239999771118164,1101200.0
2003-12-29,26.4950008392334,26.510000228881836,26.274999618530273,26.40999984741211,2509800.0
2003-12-30,26.565000534057617,26.649999618530273,26.18000030517578,26.18000030517578,2875400.0
2003-12-31,26.43000030517578,26.94499969482422,26.3700008392334,26.625,3846800.0
2004-01-02,26.139999389648438,26.635000228881836,26.09000015258789,26.415000915527344,4653400.0
2004-01-05,26.100000381469727,26.344999313354492,26.030000686645508,26.25,4698600.0
2004-01-06,25.204999923706055,25.645000457763672,24.920000076293945,25.56999969482422,13325000.0
2004-01-07,24.594999313354492,25.165000915527344,24.375,25.1299991607666,10156800.0
2004-01-08,23.9950008392334,24.75,23.864999771118164,24.655000686645508,10183600.0
2004-01-09,24.399999618530273,24.889999389648438,23.979999542236328,24.024999618530273,10504000.0
2004-01-12,24.510000228881836,24.639999389648438,24.03499984741211,24.46500015258789,4656600.0
2004-01-13,24.28499984741211,24.575000762939453,23.934999465942383,24.389999389648438,4645600.0
2004-01-14,24.825000762939453,24.905000686645508,24.125,24.155000686645508,8191400.0
2004-01-15,24.809999465942383,24.81999969482422,24.350000381469727,24.475000381469727,7400200.0
2004-01-16,24.959999084472656,25.024999618530273,24.489999771118164,24.81999969482422,5326200.0
2004-01-20,24.950000762939453,25.065000534057617,24.795000076293945,24.950000762939453,6286800.0
2004-01-21,24.770000457763672,24.920000076293945,24.524999618530273,24.899999618530273,5347000.0
2004-01-22,24.78499984741211,24.975000381469727,24.6299991607666,24.670000076293945,4351200.0
2004-01-23,24.125,24.799999237060547,23.950000762939453,24.799999237060547,7203000.0
2004-01-26,24.540000915527344,24.700000762939453,24.024999618530273,24.395000457763672,5131000.0
2004-01-27,24.1299991607666,24.610000610351562,24.040000915527344,24.450000762939453,4832000.0
2004-01-28,23.739999771118164,24.344999313354492,23.674999237060547,24.344999313354492,5703000.0
2004-01-29,25.075000762939453,25.2450008392334,24.100000381469727,24.385000228881836,11200000.0
2004-01-30,25.184999465942383,25.485000610351562,25.079999923706055,25.235000610351562,5686400.0
2004-02-02,24.565000534057617,25.219999313354492,24.479999542236328,25.219999313354492,4388000.0
2004-02-03,24.520000457763672,24.700000762939453,24.264999389648438,24.415000915527344,3261200.0
2004-02-04,24.165000915527344,24.545000076293945,23.90999984741211,24.2549991607666,5067600.0
2004-02-05,24.415000915527344,24.565000534057617,24.075000762939453,24.145000457763672,4122600.0
2004-02-06,24.4950008392334,24.649999618530273,24.190000534057617,24.350000381469727,3087000.0
2004-02-09,24.25,24.65999984741211,24.145000457763672,24.584999084472656,1853400.0
2004-02-10,24.68000030517578,24.934999465942383,24.174999237060547,24.21500015258789,3096400.0
2004-02-11,24.78499984741211,24.975000381469727,24.350000381469727,24.65999984741211,3447600.0
2004-02-12,24.34000015258789,24.774999618530273,24.260000228881836,24.690000534057617,3287400.0
2004-02-13,24.204999923706055,24.469999313354492,24.15999984741211,24.2549991607666,2427800.0
2004-02-17,24.614999771118164,24.875,24.264999389648438,24.325000762939453,2999400.0
2004-02-18,24.594999313354492,24.65999984741211,24.045000076293945,24.540000915527344,8450000.0
2004-02-19,22.6200008392334,23.5,22.5,23.405000686645508,23513800.0
2004-02-20,22.69499969482422,22.94499969482422,22.375,22.729999542236328,6716600.0
2004-02-23,22.31999969482422,22.8700008392334,21.8799991607666,22.864999771118164,8356400.0
2004-02-24,22.424999237060547,22.670000076293945,22.204999923706055,22.385000228881836,5121000.0
2004-02-25,22.09000015258789,22.55500030517578,22.084999084472656,22.520000457763672,3999800.0
2004-02-26,22.2549991607666,22.600000381469727,22.049999237060547,22.454999923706055,4720600.0
2004-02-27,22.209999084472656,22.405000686645508,21.799999237060547,22.15999984741211,5029200.0
2004-03-01,22.565000534057617,22.75,22.104999542236328,22.114999771118164,4943800.0
2004-03-02,22.420000076293945,22.645000457763672,22.299999237060547,22.5049991607666,4667600.0
2004-03-03,22.30500030517578,22.514999389648438,22.139999389648438,22.3700008392334,3713400.0
2004-03-04,22.649999618530273,22.735000610351562,22.135000228881836,22.225000381469727,4038400.0
2004-03-05,22.145000457763672,22.549999237060547,22.145000457763672,22.5,4015800.0
2004-03-08,21.670000076293945,22.299999237060547,21.55500030517578,22.264999389648438,5433200.0
2004-03-09,21.725000381469727,21.969999313354492,21.299999237060547,21.520000457763672,4575600.0
2004-03-10,21.559999465942383,21.950000762939453,21.5,21.559999465942383,4391800.0
2004-03-11,20.7549991607666,21.475000381469727,20.7549991607666,21.43000030517578,7199400.0
2004-03-12,21.344999313354492,21.514999389648438,20.78499984741211,20.825000762939453,4732400.0
2004-03-15,20.844999313354492,21.43000030517578,20.844999313354492,21.3799991607666,3593600.0
2004-03-16,20.815000534057617,21.020000457763672,20.44499969482422,21.010000228881836,6259400.0
2004-03-17,21.15999984741211,21.280000686645508,20.635000228881836,20.709999084472656,4347200.0
2004-03-18,20.850000381469727,21.100000381469727,20.719999313354492,21.100000381469727,4113000.0
2004-03-19,21.225000381469727,21.485000610351562,20.7450008392334,20.7450008392334,6511200.0
2004-03-22,21.06999969482422,21.174999237060547,20.790000915527344,21.1299991607666,5098400.0
2004-03-23,21.25,21.56999969482422,21.209999084472656,21.375,3429800.0
2004-03-24,21.15999984741211,21.385000228881836,20.985000610351562,21.270000457763672,5828600.0
2004-03-25,21.93000030517578,21.96500015258789,21.1299991607666,21.149999618530273,5500400.0
2004-03-26,22.114999771118164,22.290000915527344,21.704999923706055,21.979999542236328,5082800.0
2004-03-29,22.399999618530273,22.540000915527344,21.975000381469727,22.415000915527344,3492400.0
2004-03-30,22.405000686645508,22.485000610351562,22.229999542236328,22.350000381469727,2148400.0
2004-03-31,22.315000534057617,22.514999389648438,22.264999389648438,22.450000762939453,3652200.0
2004-04-01,22.975000381469727,22.985000610351562,22.329999923706055,22.469999313354492,4536600.0
2004-04-02,23.125,23.3700008392334,22.8700008392334,23.225000381469727,3901600.0
2004-04-05,23.235000610351562,23.344999313354492,22.975000381469727,23.149999618530273,3012200.0
2004-04-06,22.614999771118164,23.25,22.520000457763672,23.084999084472656,3782800.0
2004-04-07,22.524999618530273,22.940000534057617,22.420000076293945,22.610000610351562,2548600.0
2004-04-08,21.899999618530273,22.655000686645508,21.709999084472656,22.649999618530273,6603600.0
2004-04-12,22.014999389648438,22.165000915527344,21.844999313354492,21.8700008392334,2637600.0
2004-04-13,21.885000228881836,22.21500015258789,21.725000381469727,22.024999618530273,3462000.0
2004-04-14,21.989999771118164,22.34000015258789,21.7549991607666,21.815000534057617,4449800.0
2004-04-15,21.575000762939453,22.075000762939453,21.31999969482422,22.065000534057617,4085000.0
2004-04-16,21.045000076293945,21.65999984741211,21.010000228881836,21.635000228881836,6715600.0
2004-04-19,21.0,21.209999084472656,20.81999969482422,21.045000076293945,6592600.0
2004-04-20,21.014999389648438,21.350000381469727,20.9950008392334,21.03499984741211,4587600.0
2004-04-21,21.344999313354492,21.389999389648438,20.829999923706055,21.0,7697000.0
2004-04-22,22.200000762939453,22.829999923706055,21.344999313354492,21.399999618530273,8575200.0
2004-04-23,22.15999984741211,22.34000015258789,21.9950008392334,22.139999389648438,2733000.0
2004-04-26,21.674999237060547,22.225000381469727,21.5,22.075000762939453,2742800.0
2004-04-27,22.149999618530273,22.489999771118164,21.674999237060547,21.729999542236328,4637600.0
2004-04-28,21.774999618530273,22.274999618530273,21.665000915527344,22.264999389648438,4680200.0
2004-04-29,21.475000381469727,22.165000915527344,21.350000381469727,21.899999618530273,3168600.0
2004-04-30,21.2549991607666,21.81999969482422,21.204999923706055,21.670000076293945,3505600.0
2004-05-03,21.475000381469727,21.645000457763672,21.149999618530273,21.25,3796600.0
2004-05-04,21.290000915527344,21.614999771118164,21.135000228881836,21.459999084472656,3274800.0
2004-05-05,21.05500030517578,21.15999984741211,20.725000381469727,21.139999389648438,3685800.0
2004-05-06,20.885000228881836,21.18000030517578,20.7549991607666,20.989999771118164,2783400.0
2004-05-07,20.2549991607666,20.950000762939453,20.239999771118164,20.774999618530273,6083200.0
2004-05-10,20.575000762939453,20.690000534057617,20.165000915527344,20.184999465942383,6153800.0
2004-05-11,21.469999313354492,21.469999313354492,20.600000381469727,21.010000228881836,8373400.0
2004-05-12,21.575000762939453,21.600000381469727,21.024999618530273,21.264999389648438,5355200.0
2004-05-13,21.540000915527344,21.674999237060547,21.170000076293945,21.479999542236328,3424000.0
2004-05-14,21.2450008392334,21.795000076293945,21.1299991607666,21.600000381469727,2794200.0
2004-05-17,21.184999465942383,21.264999389648438,20.9950008392334,21.045000076293945,3693600.0
2004-05-18,21.385000228881836,21.5049991607666,21.065000534057617,21.344999313354492,2726000.0
2004-05-19,21.385000228881836,21.940000534057617,21.350000381469727,21.614999771118164,8425800.0
2004-05-20,19.139999389648438,19.7450008392334,19.0,19.235000610351562,34082600.0
2004-05-21,18.975000381469727,19.299999237060547,18.75,19.274999618530273,13063400.0
2004-05-24,18.815000534057617,19.235000610351562,18.600000381469727,19.114999771118164,7201200.0
2004-05-25,19.084999084472656,19.125,18.46500015258789,18.760000228881836,19125600.0
2004-05-26,19.625,19.80500030517578,18.969999313354492,18.989999771118164,13597800.0
2004-05-27,19.639999389648438,19.8700008392334,19.46500015258789,19.760000228881836,3673800.0
2004-05-28,19.6299991607666,19.75,19.469999313354492,19.7450008392334,2791800.0
2004-06-01,19.625,19.684999465942383,19.420000076293945,19.524999618530273,3723400.0
2004-06-02,19.7549991607666,19.90999984741211,19.389999389648438,19.65999984741211,3901600.0
2004-06-03,19.96500015258789,20.045000076293945,19.639999389648438,19.649999618530273,5139600.0
2004-06-04,20.15999984741211,20.274999618530273,19.96500015258789,20.024999618530273,5275000.0
2004-06-07,20.69499969482422,20.844999313354492,20.200000762939453,20.25,5394000.0
2004-06-08,20.5,20.93000030517578,20.479999542236328,20.6299991607666,4913400.0
2004-06-09,20.270000457763672,20.604999542236328,20.264999389648438,20.454999923706055,2656200.0
2004-06-10,20.46500015258789,20.56999969482422,20.299999237060547,20.5049991607666,2336200.0
2004-06-14,20.024999618530273,20.485000610351562,19.90999984741211,20.399999618530273,2998800.0
2004-06-15,20.170000076293945,20.31999969482422,20.059999465942383,20.065000534057617,2657600.0
2004-06-16,20.229999542236328,20.479999542236328,19.954999923706055,20.03499984741211,2369800.0
2004-06-17,19.899999618530273,20.2549991607666,19.674999237060547,20.2549991607666,4845800.0
2004-06-18,20.020000457763672,20.170000076293945,19.75,19.950000762939453,5217200.0
2004-06-21,20.110000610351562,20.4950008392334,19.96500015258789,19.975000381469727,5128600.0
2004-06-22,20.065000534057617,20.25,19.75,20.149999618530273,4891200.0
2004-06-23,20.045000076293945,20.25,19.80500030517578,20.06999969482422,4263800.0
2004-06-24,19.725000381469727,20.024999618530273,19.725000381469727,19.90999984741211,3346800.0
2004-06-25,19.440000534057617,19.725000381469727,19.209999084472656,19.700000762939453,6028000.0
2004-06-28,19.375,19.920000076293945,19.125,19.53499984741211,5903800.0
2004-06-29,19.100000381469727,19.43000030517578,19.03499984741211,19.309999465942383,7616200.0
2004-06-30,19.290000915527344,19.395000457763672,19.0,19.1299991607666,4852000.0
2004-07-01,18.94499969482422,19.6299991607666,18.905000686645508,19.290000915527344,4344400.0
2004-07-02,18.905000686645508,19.024999618530273,18.850000381469727,19.024999618530273,2869800.0
2004-07-06,18.75,18.969999313354492,18.719999313354492,18.854999542236328,4517800.0
2004-07-07,18.549999237060547,18.825000762939453,18.514999389648438,18.825000762939453,4670600.0
2004-07-08,18.170000076293945,18.59000015258789,18.15999984741211,18.530000686645508,4996600.0
2004-07-09,18.559999465942383,18.649999618530273,18.1299991607666,18.344999313354492,5852600.0
2004-07-12,18.614999771118164,18.774999618530273,18.424999237060547,18.514999389648438,3398800.0
2004-07-13,18.434999465942383,18.799999237060547,18.405000686645508,18.790000915527344,2621600.0
2004-07-14,18.2450008392334,18.46500015258789,18.149999618530273,18.30500030517578,4046400.0
2004-07-15,18.454999923706055,18.649999618530273,18.059999465942383,18.25,3767800.0
2004-07-16,17.93000030517578,18.729999542236328,17.920000076293945,18.530000686645508,5246000.0
2004-07-19,18.28499984741211,18.44499969482422,18.0,18.104999542236328,2426200.0
2004-07-20,18.774999618530273,18.774999618530273,18.184999465942383,18.225000381469727,2512000.0
2004-07-21,18.415000915527344,19.100000381469727,18.40999984741211,18.899999618530273,3139400.0
2004-07-22,18.6299991607666,18.69499969482422,18.139999389648438,18.399999618530273,2241400.0
2004-07-23,18.209999084472656,18.690000534057617,18.204999923706055,18.549999237060547,2496200.0
2004-07-26,18.545000076293945,18.700000762939453,18.235000610351562,18.290000915527344,2960800.0
2004-07-27,18.514999389648438,18.7549991607666,18.395000457763672,18.55500030517578,3248200.0
2004-07-28,18.520000457763672,18.700000762939453,18.104999542236328,18.225000381469727,3310400.0
2004-07-29,18.604999542236328,18.739999771118164,18.295000076293945,18.649999618530273,3228400.0
2004-07-30,18.719999313354492,18.8700008392334,18.524999618530273,18.625,2556000.0
2004-08-02,19.03499984741211,19.145000457763672,18.71500015258789,18.795000076293945,3480600.0
2004-08-03,18.844999313354492,19.045000076293945,18.80500030517578,18.93000030517578,2855400.0
2004-08-04,18.959999084472656,19.0,18.80500030517578,18.850000381469727,3166400.0
2004-08-05,19.0,19.065000534057617,18.860000610351562,18.889999389648438,4317800.0
2004-08-06,18.510000228881836,19.05500030517578,18.5049991607666,18.905000686645508,2992600.0
2004-08-09,18.56999969482422,18.799999237060547,18.469999313354492,18.530000686645508,3123600.0
2004-08-10,19.094999313354492,19.100000381469727,18.59000015258789,18.6200008392334,3238800.0
2004-08-11,18.94499969482422,19.05500030517578,18.55500030517578,18.899999618530273,5051600.0
2004-08-12,19.1299991607666,19.1299991607666,18.80500030517578,18.825000762939453,4182400.0
2004-08-13,19.125,19.204999923706055,18.8799991607666,19.079999923706055,4045800.0
2004-08-16,19.325000762939453,19.405000686645508,19.020000457763672,19.15999984741211,3690600.0
2004-08-17,19.524999618530273,19.75,19.309999465942383,19.385000228881836,6228400.0
2004-08-18,19.545000076293945,19.774999618530273,19.30500030517578,19.575000762939453,6672000.0
2004-08-19,20.235000610351562,20.434999465942383,18.979999542236328,19.274999618530273,10660000.0
2004-08-20,20.545000076293945,20.739999771118164,20.084999084472656,20.125,7009000.0
2004-08-23,20.639999389648438,20.780000686645508,20.549999237060547,20.6200008392334,4901200.0
2004-08-24,20.860000610351562,20.899999618530273,20.594999313354492,20.645000457763672,3847600.0
2004-08-25,21.145000457763672,21.25,20.625,20.875,5106200.0
2004-08-26,21.315000534057617,21.489999771118164,20.969999313354492,21.079999923706055,4628000.0
2004-08-27,21.325000762939453,21.600000381469727,21.170000076293945,21.290000915527344,3119800.0
2004-08-30,21.059999465942383,21.34000015258789,21.020000457763672,21.260000228881836,2371000.0
2004-08-31,21.145000457763672,21.190000534057617,20.700000762939453,21.075000762939453,5635400.0
2004-09-01,21.145000457763672,21.30500030517578,20.975000381469727,21.024999618530273,5752600.0
2004-09-02,21.770000457763672,21.770000457763672,21.174999237060547,21.225000381469727,4466000.0
2004-09-03,21.479999542236328,21.75,21.25,21.645000457763672,3127200.0
2004-09-07,21.7549991607666,21.924999237060547,21.59000015258789,21.665000915527344,3707400.0
2004-09-08,21.475000381469727,21.75,21.219999313354492,21.69499969482422,4637800.0
2004-09-09,21.6299991607666,21.764999389648438,21.46500015258789,21.559999465942383,2862600.0
2004-09-10,22.31999969482422,22.43000030517578,21.594999313354492,21.774999618530273,4235000.0
2004-09-13,22.2450008392334,22.415000915527344,21.954999923706055,22.2549991607666,3387200.0
2004-09-14,22.225000381469727,22.354999542236328,21.969999313354492,22.299999237060547,4772800.0
2004-09-15,22.104999542236328,22.204999923706055,21.899999618530273,22.174999237060547,3088000.0
2004-09-16,22.235000610351562,22.450000762939453,22.079999923706055,22.079999923706055,2553200.0
2004-09-17,22.274999618530273,22.489999771118164,22.200000762939453,22.28499984741211,3045600.0
2004-09-20,22.170000076293945,22.524999618530273,22.0049991607666,22.174999237060547,2638000.0
2004-09-21,22.28499984741211,22.309999465942383,21.924999237060547,22.149999618530273,2473200.0
2004-09-22,21.889999389648438,22.30500030517578,21.825000762939453,22.299999237060547,2531600.0
2004-09-23,21.985000610351562,22.235000610351562,21.80500030517578,21.80500030517578,2972200.0
2004-09-24,21.934999465942383,22.290000915527344,21.920000076293945,21.975000381469727,2325400.0
2004-09-27,21.635000228881836,21.924999237060547,21.475000381469727,21.924999237060547,3025600.0
2004-09-28,21.655000686645508,21.739999771118164,21.299999237060547,21.700000762939453,2387600.0
2004-09-29,22.43000030517578,22.43000030517578,21.565000534057617,21.565000534057617,4978600.0
2004-09-30,22.700000762939453,22.725000381469727,22.110000610351562,22.149999618530273,6313000.0
2004-10-01,23.360000610351562,23.489999771118164,22.700000762939453,22.760000228881836,5024200.0
2004-10-04,22.924999237060547,23.565000534057617,22.850000381469727,23.5,4538400.0
2004-10-05,22.885000228881836,23.204999923706055,22.780000686645508,23.0,3972600.0
2004-10-06,23.114999771118164,23.114999771118164,22.84000015258789,22.959999084472656,2896400.0
2004-10-07,22.655000686645508,23.139999389648438,22.6200008392334,23.114999771118164,3655600.0
2004-10-08,21.959999084472656,22.485000610351562,21.895000457763672,22.450000762939453,4850000.0
2004-10-11,22.049999237060547,22.270000457763672,21.875,22.104999542236328,2546000.0
2004-10-12,22.139999389648438,22.299999237060547,21.78499984741211,21.829999923706055,2177000.0
2004-10-13,22.290000915527344,22.43000030517578,22.170000076293945,22.219999313354492,2569400.0
2004-10-14,22.625,22.684999465942383,22.2549991607666,22.270000457763672,4230000.0
2004-10-15,22.46500015258789,22.875,22.450000762939453,22.735000610351562,3756400.0
2004-10-18,22.94499969482422,22.9950008392334,22.329999923706055,22.43000030517578,2230400.0
2004-10-19,22.625,23.239999771118164,22.549999237060547,22.954999923706055,3040000.0
2004-10-20,22.600000381469727,22.709999084472656,22.149999618530273,22.219999313354492,2695600.0
2004-10-21,22.549999237060547,22.7450008392334,22.385000228881836,22.5,3346600.0
2004-10-22,22.21500015258789,22.760000228881836,22.21500015258789,22.69499969482422,2462200.0
2004-10-25,21.90999984741211,22.229999542236328,21.700000762939453,22.104999542236328,2771400.0
2004-10-26,21.889999389648438,22.15999984741211,21.68000030517578,21.844999313354492,3008800.0
2004-10-27,22.625,22.7450008392334,21.799999237060547,21.940000534057617,3626400.0
2004-10-28,22.885000228881836,23.0,22.5,22.584999084472656,2260600.0
2004-10-29,22.68000030517578,23.0,22.514999389648438,22.719999313354492,2646400.0
2004-11-01,22.875,23.145000457763672,22.59000015258789,22.59000015258789,2551600.0
2004-11-02,22.65999984741211,23.075000762939453,22.604999542236328,22.815000534057617,2140400.0
2004-11-03,22.770000457763672,22.94499969482422,22.155000686645508,22.774999618530273,4198200.0
2004-11-04,23.084999084472656,23.21500015258789,22.665000915527344,22.8799991607666,2422600.0
2004-11-05,21.56999969482422,22.43000030517578,21.260000228881836,22.395000457763672,12367800.0
2004-11-08,21.93000030517578,22.03499984741211,21.600000381469727,21.635000228881836,4686400.0
2004-11-09,21.889999389648438,22.165000915527344,21.704999923706055,21.934999465942383,3882000.0
2004-11-10,21.475000381469727,21.895000457763672,21.440000534057617,21.864999771118164,3566000.0
2004-11-11,21.69499969482422,21.924999237060547,21.5,21.520000457763672,2782400.0
2004-11-12,21.739999771118164,21.770000457763672,21.489999771118164,21.56999969482422,2122200.0
2004-11-15,22.014999389648438,22.1299991607666,21.700000762939453,21.75,3193000.0
2004-11-16,21.799999237060547,22.049999237060547,21.780000686645508,22.045000076293945,2637000.0
2004-11-17,21.774999618530273,22.040000915527344,21.690000534057617,21.825000762939453,4819600.0
2004-11-18,21.725000381469727,22.225000381469727,21.020000457763672,21.969999313354492,6852000.0
2004-11-19,21.725000381469727,21.9950008392334,21.2450008392334,21.739999771118164,3695800.0
2004-11-22,21.625,21.899999618530273,21.594999313354492,21.690000534057617,2086200.0
2004-11-23,21.6200008392334,21.684999465942383,21.530000686645508,21.575000762939453,2488600.0
2004-11-24,21.575000762939453,21.844999313354492,21.53499984741211,21.719999313354492,2517000.0
2004-11-26,21.5049991607666,21.649999618530273,21.5049991607666,21.594999313354492,737200.0
2004-11-29,21.325000762939453,21.700000762939453,21.149999618530273,21.53499984741211,2848600.0
2004-11-30,20.920000076293945,21.399999618530273,20.854999542236328,21.190000534057617,4815600.0
2004-12-01,21.375,21.549999237060547,20.7549991607666,21.094999313354492,5112000.0
2004-12-02,21.59000015258789,21.725000381469727,21.145000457763672,21.334999084472656,3214800.0
2004-12-03,21.440000534057617,21.649999618530273,21.315000534057617,21.6200008392334,3412400.0
2004-12-06,21.729999542236328,21.75,21.21500015258789,21.350000381469727,3552000.0
2004-12-07,21.5049991607666,21.844999313354492,21.270000457763672,21.7549991607666,3020600.0
2004-12-08,21.395000457763672,21.68000030517578,21.274999618530273,21.59000015258789,3154200.0
2004-12-09,21.610000610351562,21.790000915527344,21.25,21.364999771118164,2603200.0
2004-12-10,21.700000762939453,21.889999389648438,21.40999984741211,21.479999542236328,2756800.0
2004-12-13,21.84000015258789,21.920000076293945,21.719999313354492,21.7549991607666,2970400.0
2004-12-14,22.1299991607666,22.139999389648438,21.774999618530273,21.844999313354492,2788600.0
2004-12-15,22.204999923706055,22.475000381469727,22.045000076293945,22.114999771118164,4168400.0
2004-12-16,21.979999542236328,22.375,21.895000457763672,22.21500015258789,2991200.0
2004-12-17,21.81999969482422,22.405000686645508,21.81999969482422,22.139999389648438,5298400.0
2004-12-20,21.84000015258789,22.100000381469727,21.674999237060547,21.864999771118164,3175600.0
2004-12-21,21.854999542236328,21.959999084472656,21.579999923706055,21.875,2502800.0
2004-12-22,22.05500030517578,22.135000228881836,21.540000915527344,21.559999465942383,3205600.0
2004-12-23,22.200000762939453,22.329999923706055,21.979999542236328,22.100000381469727,1567800.0
2004-12-27,22.024999618530273,22.2549991607666,21.860000610351562,22.229999542236328,1980000.0
2004-12-28,22.350000381469727,22.3799991607666,21.854999542236328,21.905000686645508,1998400.0
2004-12-29,22.40999984741211,22.475000381469727,22.260000228881836,22.325000762939453,1170400.0
2004-12-30,22.204999923706055,22.450000762939453,22.174999237060547,22.415000915527344,1555400.0
2004-12-31,22.0049991607666,22.19499969482422,21.959999084472656,22.125,2037200.0
2005-01-03,21.450000762939453,22.149999618530273,21.290000915527344,22.014999389648438,4703000.0
2005-01-04,20.7450008392334,21.579999923706055,20.510000228881836,21.489999771118164,4435600.0
2005-01-05,20.510000228881836,21.084999084472656,20.46500015258789,20.975000381469727,3856000.0
2005-01-06,20.3799991607666,20.75,20.3700008392334,20.450000762939453,3395400.0
2005-01-07,20.635000228881836,20.725000381469727,20.344999313354492,20.420000076293945,3132800.0
2005-01-10,20.704999923706055,20.93000030517578,20.540000915527344,20.69499969482422,2486000.0
2005-01-11,20.28499984741211,20.704999923706055,20.170000076293945,20.450000762939453,3425200.0
2005-01-12,20.174999237060547,20.415000915527344,19.780000686645508,20.350000381469727,4363600.0
2005-01-13,19.59000015258789,20.049999237060547,19.5049991607666,19.7549991607666,5796400.0
2005-01-14,19.864999771118164,20.020000457763672,19.540000915527344,19.594999313354492,4140800.0
2005-01-18,19.514999389648438,19.989999771118164,19.485000610351562,19.875,4824800.0
2005-01-19,19.049999237060547,19.5,19.014999389648438,19.405000686645508,6626000.0
2005-01-20,19.485000610351562,19.774999618530273,19.0,19.0049991607666,5611000.0
2005-01-21,19.170000076293945,19.59000015258789,19.145000457763672,19.524999618530273,4018200.0
2005-01-24,19.065000534057617,19.459999084472656,19.065000534057617,19.229999542236328,3657800.0
2005-01-25,19.295000076293945,19.575000762939453,19.1299991607666,19.21500015258789,2982400.0
2005-01-26,19.530000686645508,19.6200008392334,19.299999237060547,19.399999618530273,2438400.0
2005-01-27,19.260000228881836,19.524999618530273,19.200000762939453,19.524999618530273,3005400.0
2005-01-28,19.280000686645508,19.479999542236328,19.040000915527344,19.344999313354492,2619800.0
2005-01-31,19.5,19.799999237060547,19.385000228881836,19.514999389648438,3914200.0
2005-02-01,19.44499969482422,19.575000762939453,19.309999465942383,19.559999465942383,2078200.0
2005-02-02,19.135000228881836,19.5,19.040000915527344,19.424999237060547,3470800.0
2005-02-03,18.8700008392334,19.165000915527344,18.684999465942383,19.079999923706055,3477800.0
2005-02-04,19.170000076293945,19.389999389648438,18.850000381469727,18.8799991607666,3176200.0
2005-02-07,19.514999389648438,19.600000381469727,19.174999237060547,19.174999237060547,3023800.0
2005-02-08,18.959999084472656,19.540000915527344,18.915000915527344,19.5049991607666,4246200.0
2005-02-09,18.850000381469727,19.03499984741211,18.6200008392334,19.0,5697000.0
2005-02-10,19.454999923706055,20.0,18.809999465942383,18.809999465942383,5843800.0
2005-02-11,20.06999969482422,20.594999313354492,19.209999084472656,19.459999084472656,6919600.0
2005-02-14,20.040000915527344,20.334999084472656,19.885000228881836,20.145000457763672,2507600.0
2005-02-15,20.260000228881836,20.610000610351562,20.0,20.024999618530273,3714600.0
2005-02-16,20.024999618530273,20.584999084472656,19.969999313354492,20.524999618530273,2754600.0
2005-02-17,20.05500030517578,20.21500015258789,19.604999542236328,20.030000686645508,5688400.0
2005-02-18,20.475000381469727,20.709999084472656,19.81999969482422,19.850000381469727,6618400.0
2005-02-22,20.075000762939453,20.5,20.05500030517578,20.395000457763672,4735800.0
2005-02-23,20.295000076293945,20.34000015258789,19.875,20.139999389648438,3277800.0
2005-02-24,20.424999237060547,20.469999313354492,19.96500015258789,20.19499969482422,3527600.0
2005-02-25,20.905000686645508,20.94499969482422,20.28499984741211,20.524999618530273,4818000.0
2005-02-28,21.399999618530273,21.55500030517578,20.905000686645508,20.905000686645508,8600800.0
2005-03-01,21.649999618530273,21.7450008392334,21.424999237060547,21.475000381469727,4756400.0
2005-03-02,21.690000534057617,21.975000381469727,21.524999618530273,21.6200008392334,3514200.0
2005-03-03,21.7450008392334,21.924999237060547,21.670000076293945,21.735000610351562,5239400.0
2005-03-04,21.96500015258789,22.100000381469727,21.774999618530273,21.799999237060547,4410400.0
2005-03-07,22.145000457763672,22.415000915527344,21.954999923706055,22.040000915527344,3159600.0
2005-03-08,21.93000030517578,22.354999542236328,21.895000457763672,22.149999618530273,3707400.0
2005-03-09,21.94499969482422,22.25,21.90999984741211,21.96500015258789,2269600.0
2005-03-10,22.239999771118164,22.2450008392334,21.885000228881836,22.024999618530273,3508400.0
2005-03-11,21.975000381469727,22.344999313354492,21.969999313354492,22.204999923706055,2618800.0
2005-03-14,22.25,22.405000686645508,21.924999237060547,21.985000610351562,3382000.0
2005-03-15,21.55500030517578,22.325000762939453,21.395000457763672,22.200000762939453,4857200.0
2005-03-16,21.469999313354492,21.68000030517578,21.399999618530273,21.424999237060547,3306200.0
2005-03-17,21.65999984741211,21.75,21.264999389648438,21.454999923706055,3107600.0
2005-03-18,21.71500015258789,21.844999313354492,21.5,21.68000030517578,2812600.0
2005-03-21,21.975000381469727,22.165000915527344,21.649999618530273,21.729999542236328,3536600.0
2005-03-22,21.795000076293945,22.170000076293945,21.790000915527344,21.915000915527344,2157200.0
2005-03-23,21.934999465942383,22.05500030517578,21.790000915527344,21.829999923706055,2451600.0
2005-03-24,21.969999313354492,22.260000228881836,21.825000762939453,21.959999084472656,3619600.0
2005-03-28,22.049999237060547,22.395000457763672,22.0,22.0049991607666,2959600.0
2005-03-29,21.920000076293945,22.209999084472656,21.850000381469727,22.024999618530273,3057400.0
2005-03-30,22.024999618530273,22.149999618530273,21.834999084472656,21.96500015258789,2661600.0
2005-03-31,21.885000228881836,22.174999237060547,21.799999237060547,22.09000015258789,2653800.0
2005-04-01,21.549999237060547,22.094999313354492,21.46500015258789,21.915000915527344,3357200.0
2005-04-04,21.584999084472656,21.670000076293945,21.385000228881836,21.5,2837600.0
2005-04-05,21.360000610351562,21.584999084472656,21.2549991607666,21.575000762939453,2878000.0
2005-04-06,21.229999542236328,21.5,21.1299991607666,21.3700008392334,2790600.0
2005-04-07,21.510000228881836,21.524999618530273,21.075000762939453,21.21500015258789,2584800.0
2005-04-08,21.524999618530273,21.795000076293945,21.434999465942383,21.450000762939453,2535000.0
2005-04-11,21.549999237060547,21.979999542236328,21.5,21.510000228881836,1646600.0
2005-04-12,21.540000915527344,21.645000457763672,21.094999313354492,21.549999237060547,2977400.0
2005-04-13,21.149999618530273,21.5,21.010000228881836,21.440000534057617,2479000.0
2005-04-14,21.100000381469727,21.360000610351562,21.065000534057617,21.114999771118164,2168000.0
2005-04-15,21.170000076293945,21.395000457763672,20.674999237060547,20.700000762939453,3712800.0
2005-04-18,20.684999465942383,21.149999618530273,20.420000076293945,20.7450008392334,4035200.0
2005-04-19,20.81999969482422,21.05500030517578,20.719999313354492,20.725000381469727,2759400.0
2005-04-20,20.625,21.049999237060547,20.604999542236328,20.760000228881836,2985800.0
2005-04-21,21.290000915527344,21.459999084472656,21.139999389648438,21.145000457763672,7684600.0
2005-04-22,21.260000228881836,21.475000381469727,21.149999618530273,21.299999237060547,3400200.0
2005-04-25,20.65999984741211,21.149999618530273,20.440000534057617,21.125,6502000.0
2005-04-26,20.610000610351562,20.950000762939453,20.540000915527344,20.674999237060547,3066000.0
2005-04-27,20.575000762939453,20.719999313354492,20.46500015258789,20.475000381469727,2647400.0
2005-04-28,20.03499984741211,20.475000381469727,19.950000762939453,20.3799991607666,5663200.0
2005-04-29,20.149999618530273,20.225000381469727,19.84000015258789,20.05500030517578,3533400.0
2005-05-02,20.56999969482422,20.68000030517578,20.264999389648438,20.325000762939453,4021400.0
2005-05-03,20.584999084472656,20.985000610351562,20.424999237060547,20.440000534057617,3689400.0
2005-05-04,21.0,21.030000686645508,20.59000015258789,20.59000015258789,3265000.0
2005-05-05,21.020000457763672,21.204999923706055,20.770000457763672,21.040000915527344,2887200.0
2005-05-06,20.770000457763672,21.165000915527344,20.625,21.139999389648438,4992400.0
2005-05-09,21.06999969482422,21.139999389648438,20.649999618530273,20.774999618530273,4010000.0
2005-05-10,20.90999984741211,21.15999984741211,20.80500030517578,20.899999618530273,2337600.0
2005-05-11,21.014999389648438,21.100000381469727,20.825000762939453,20.915000915527344,2647400.0
2005-05-12,21.204999923706055,21.31999969482422,21.045000076293945,21.05500030517578,3274400.0
2005-05-13,21.6299991607666,21.7450008392334,21.165000915527344,21.290000915527344,3651800.0
2005-05-16,21.815000534057617,21.850000381469727,21.479999542236328,21.594999313354492,2351400.0
2005-05-17,22.094999313354492,22.104999542236328,21.625,21.790000915527344,3080000.0
2005-05-18,22.1200008392334,22.190000534057617,21.770000457763672,22.125,4754800.0
2005-05-19,21.75,21.940000534057617,21.209999084472656,21.43000030517578,6197200.0
2005-05-20,21.704999923706055,21.739999771118164,21.40999984741211,21.540000915527344,3237200.0
2005-05-23,21.684999465942383,21.905000686645508,21.5,21.625,3408800.0
2005-05-24,21.469999313354492,21.69499969482422,21.184999465942383,21.69499969482422,4911600.0
2005-05-25,21.514999389648438,21.614999771118164,21.21500015258789,21.395000457763672,3038000.0
2005-05-26,21.565000534057617,21.655000686645508,21.334999084472656,21.579999923706055,4177600.0
2005-05-27,21.635000228881836,21.71500015258789,21.43000030517578,21.559999465942383,2115600.0
2005-05-31,21.635000228881836,21.825000762939453,21.540000915527344,21.6299991607666,3419800.0
2005-06-01,21.959999084472656,22.045000076293945,21.6299991607666,21.649999618530273,2951200.0
2005-06-02,21.81999969482422,22.0,21.71500015258789,21.864999771118164,3628200.0
2005-06-03,21.440000534057617,21.829999923706055,21.2450008392334,21.770000457763672,4524000.0
2005-06-06,21.75,21.885000228881836,21.2549991607666,21.450000762939453,3327200.0
2005-06-07,21.940000534057617,22.344999313354492,21.729999542236328,21.729999542236328,4696400.0
2005-06-08,22.06999969482422,22.225000381469727,21.899999618530273,21.920000076293945,3473400.0
2005-06-09,22.329999923706055,22.3799991607666,21.899999618530273,22.125,3684800.0
2005-06-10,22.174999237060547,22.3700008392334,22.045000076293945,22.299999237060547,2399200.0
2005-06-13,22.670000076293945,22.940000534057617,22.104999542236328,22.155000686645508,5773800.0
2005-06-14,22.395000457763672,22.735000610351562,22.360000610351562,22.575000762939453,3728800.0
2005-06-15,22.639999389648438,22.639999389648438,22.225000381469727,22.604999542236328,2725800.0
2005-06-16,22.80500030517578,22.899999618530273,22.514999389648438,22.600000381469727,2970000.0
2005-06-17,22.68000030517578,23.079999923706055,22.68000030517578,22.9950008392334,4539600.0
2005-06-20,22.424999237060547,22.639999389648438,22.344999313354492,22.524999618530273,3268000.0
2005-06-21,22.55500030517578,22.864999771118164,22.350000381469727,22.485000610351562,3346000.0
2005-06-22,22.610000610351562,22.834999084472656,22.399999618530273,22.649999618530273,2562400.0
2005-06-23,22.274999618530273,22.850000381469727,22.21500015258789,22.684999465942383,3347400.0
2005-06-24,22.190000534057617,22.450000762939453,22.040000915527344,22.264999389648438,2395600.0
2005-06-27,22.415000915527344,22.5,22.06999969482422,22.075000762939453,2717600.0
2005-06-28,22.635000228881836,22.704999923706055,22.34000015258789,22.5,2861600.0
2005-06-29,22.559999465942383,22.674999237060547,22.385000228881836,22.56999969482422,3372400.0
2005-06-30,22.55500030517578,22.815000534057617,22.510000228881836,22.520000457763672,2747600.0
2005-07-01,22.4950008392334,22.78499984741211,22.325000762939453,22.739999771118164,1697000.0
2005-07-05,22.405000686645508,22.655000686645508,22.1200008392334,22.375,2331200.0
2005-07-06,22.579999923706055,22.604999542236328,21.975000381469727,22.334999084472656,5153000.0
2005-07-07,23.2549991607666,23.389999389648438,22.399999618530273,22.450000762939453,6043200.0
2005-07-08,24.030000686645508,24.110000610351562,23.200000762939453,23.350000381469727,7961000.0
2005-07-11,23.68000030517578,23.96500015258789,23.530000686645508,23.8799991607666,4741600.0
2005-07-12,24.049999237060547,24.125,23.549999237060547,23.665000915527344,4663800.0
2005-07-13,24.350000381469727,24.350000381469727,23.875,24.049999237060547,3772400.0
2005-07-14,24.43000030517578,24.625,24.309999465942383,24.459999084472656,3406800.0
2005-07-15,24.4950008392334,24.790000915527344,24.424999237060547,24.649999618530273,3929200.0
2005-07-18,24.440000534057617,24.625,24.3700008392334,24.434999465942383,2804600.0
2005-07-19,24.360000610351562,24.485000610351562,24.155000686645508,24.475000381469727,2462200.0
2005-07-20,24.469999313354492,24.600000381469727,24.34000015258789,24.385000228881836,2536600.0
2005-07-21,24.385000228881836,24.575000762939453,24.104999542236328,24.575000762939453,2542600.0
2005-07-22,24.18000030517578,24.424999237060547,23.915000915527344,24.3700008392334,3527600.0
2005-07-25,24.204999923706055,24.434999465942383,24.104999542236328,24.149999618530273,3099000.0
2005-07-26,23.979999542236328,24.100000381469727,23.475000381469727,23.684999465942383,4297000.0
2005-07-27,24.059999465942383,24.190000534057617,23.71500015258789,24.09000015258789,2393000.0
2005-07-28,23.985000610351562,24.049999237060547,23.549999237060547,24.0,3665200.0
2005-07-29,24.0,24.190000534057617,23.8799991607666,23.954999923706055,2804000.0
2005-08-01,23.899999618530273,24.21500015258789,23.850000381469727,23.950000762939453,1970200.0
2005-08-02,24.0049991607666,24.1200008392334,23.635000228881836,23.850000381469727,2907600.0
2005-08-03,24.079999923706055,24.15999984741211,23.80500030517578,23.875,4198800.0
2005-08-04,23.975000381469727,24.19499969482422,23.924999237060547,23.934999465942383,1934400.0
2005-08-05,23.954999923706055,24.15999984741211,23.815000534057617,23.915000915527344,1938200.0
2005-08-08,23.530000686645508,24.0049991607666,23.469999313354492,24.0049991607666,2768200.0
2005-08-09,23.594999313354492,23.729999542236328,23.524999618530273,23.625,1898000.0
2005-08-10,23.44499969482422,23.75,23.315000534057617,23.600000381469727,2084000.0
2005-08-11,23.825000762939453,23.975000381469727,23.46500015258789,23.46500015258789,2267800.0
2005-08-12,23.405000686645508,23.799999237060547,23.329999923706055,23.774999618530273,3172200.0
2005-08-15,23.454999923706055,23.690000534057617,23.25,23.260000228881836,2315600.0
2005-08-16,23.229999542236328,23.469999313354492,23.100000381469727,23.420000076293945,2221800.0
2005-08-17,23.329999923706055,23.454999923706055,22.950000762939453,23.204999923706055,1619000.0
2005-08-18,23.094999313354492,23.30500030517578,23.06999969482422,23.225000381469727,2077400.0
2005-08-19,23.06999969482422,23.155000686645508,23.010000228881836,23.075000762939453,3031600.0
2005-08-22,22.889999389648438,23.125,22.604999542236328,23.045000076293945,4407800.0
2005-08-23,22.950000762939453,23.135000228881836,22.78499984741211,22.8700008392334,3874400.0
2005-08-24,23.165000915527344,23.53499984741211,22.825000762939453,22.864999771118164,6077200.0
2005-08-25,21.8799991607666,22.450000762939453,21.81999969482422,22.424999237060547,11478600.0
2005-08-26,22.024999618530273,22.2549991607666,21.799999237060547,21.969999313354492,3949800.0
2005-08-29,22.424999237060547,22.559999465942383,21.9950008392334,22.065000534057617,3193400.0
2005-08-30,22.40999984741211,22.489999771118164,22.15999984741211,22.25,2688400.0
2005-08-31,22.920000076293945,22.975000381469727,22.415000915527344,22.5,4563600.0
2005-09-01,23.049999237060547,23.165000915527344,22.735000610351562,22.850000381469727,5143000.0
2005-09-02,22.94499969482422,23.235000610351562,22.924999237060547,23.170000076293945,2487000.0
2005-09-06,22.7549991607666,23.06999969482422,22.670000076293945,22.975000381469727,4324800.0
2005-09-07,22.889999389648438,22.899999618530273,22.579999923706055,22.68000030517578,2413400.0
2005-09-08,23.030000686645508,23.110000610351562,22.690000534057617,22.790000915527344,2704000.0
2005-09-09,22.954999923706055,23.024999618530273,22.815000534057617,22.90999984741211,2602600.0
2005-09-12,22.80500030517578,23.170000076293945,22.799999237060547,22.950000762939453,2482800.0
2005-09-13,22.520000457763672,22.71500015258789,22.450000762939453,22.69499969482422,3974400.0
2005-09-14,22.31999969482422,22.600000381469727,22.225000381469727,22.5,3449200.0
2005-09-15,22.364999771118164,22.614999771118164,22.260000228881836,22.40999984741211,2122000.0
2005-09-16,22.729999542236328,22.815000534057617,22.299999237060547,22.325000762939453,4426000.0
2005-09-19,22.389999389648438,22.729999542236328,22.354999542236328,22.625,2633200.0
2005-09-20,22.354999542236328,22.69499969482422,22.139999389648438,22.3799991607666,2866600.0
2005-09-21,22.30500030517578,22.604999542236328,22.21500015258789,22.44499969482422,3050200.0
2005-09-22,22.725000381469727,22.7549991607666,22.09000015258789,22.270000457763672,3204800.0
2005-09-23,22.655000686645508,22.934999465942383,22.53499984741211,22.6299991607666,2639600.0
2005-09-26,22.440000534057617,22.774999618530273,22.315000534057617,22.764999389648438,2530200.0
2005-09-27,22.3700008392334,22.6299991607666,22.270000457763672,22.5,3564800.0
2005-09-28,22.530000686645508,22.790000915527344,22.225000381469727,22.350000381469727,2499200.0
2005-09-29,22.075000762939453,22.485000610351562,21.940000534057617,22.450000762939453,6361200.0
2005-09-30,22.405000686645508,22.405000686645508,22.03499984741211,22.049999237060547,3199000.0
2005-10-03,22.334999084472656,22.655000686645508,22.260000228881836,22.325000762939453,3483400.0
2005-10-04,22.584999084472656,22.625,22.235000610351562,22.354999542236328,4181600.0
2005-10-05,22.0,22.655000686645508,21.979999542236328,22.600000381469727,3377600.0
2005-10-06,22.014999389648438,22.25,21.860000610351562,21.969999313354492,3197000.0
2005-10-07,21.96500015258789,22.1299991607666,21.93000030517578,22.094999313354492,2544600.0
2005-10-10,21.844999313354492,22.135000228881836,21.780000686645508,21.954999923706055,1752200.0
2005-10-11,21.704999923706055,21.924999237060547,21.440000534057617,21.829999923706055,4029600.0
2005-10-12,21.600000381469727,22.094999313354492,21.584999084472656,21.645000457763672,2522800.0
2005-10-13,21.344999313354492,21.545000076293945,21.174999237060547,21.5,3748000.0
2005-10-14,21.5,21.540000915527344,21.094999313354492,21.295000076293945,2394400.0
2005-10-17,21.565000534057617,21.625,21.25,21.44499969482422,1998000.0
2005-10-18,21.774999618530273,21.989999771118164,21.43000030517578,21.53499984741211,3722800.0
2005-10-19,22.21500015258789,22.315000534057617,21.815000534057617,21.844999313354492,3482200.0
2005-10-20,22.024999618530273,22.43000030517578,21.774999618530273,22.354999542236328,2563200.0
2005-10-21,22.674999237060547,22.864999771118164,22.06999969482422,22.329999923706055,5343600.0
2005-10-24,23.0049991607666,23.190000534057617,22.565000534057617,22.674999237060547,3052000.0
2005-10-25,22.760000228881836,23.094999313354492,22.549999237060547,22.969999313354492,2084000.0
2005-10-26,22.790000915527344,23.059999465942383,22.600000381469727,22.600000381469727,2321600.0
2005-10-27,22.405000686645508,22.875,22.360000610351562,22.670000076293945,1709800.0
2005-10-28,22.8700008392334,22.985000610351562,22.645000457763672,22.739999771118164,3125600.0
2005-10-31,22.96500015258789,23.155000686645508,22.729999542236328,22.875,2104800.0
2005-11-01,23.049999237060547,23.25,22.829999923706055,22.975000381469727,1882800.0
2005-11-02,23.850000381469727,23.93000030517578,22.969999313354492,22.969999313354492,3828000.0
2005-11-03,23.934999465942383,24.075000762939453,23.729999542236328,23.850000381469727,3359200.0
2005-11-04,23.80500030517578,24.110000610351562,23.600000381469727,23.9950008392334,1980200.0
2005-11-07,23.915000915527344,24.0049991607666,23.739999771118164,23.75,1207800.0
2005-11-08,23.985000610351562,24.225000381469727,23.75,23.875,2027200.0
2005-11-09,24.075000762939453,24.2549991607666,23.959999084472656,24.014999389648438,2109800.0
2005-11-10,24.350000381469727,24.415000915527344,23.875,24.174999237060547,1532200.0
2005-11-11,24.43000030517578,24.510000228881836,24.1299991607666,24.3799991607666,2453600.0
2005-11-14,24.645000457763672,24.719999313354492,24.360000610351562,24.600000381469727,2273800.0
2005-11-15,24.434999465942383,24.829999923706055,24.40999984741211,24.5,2634000.0
2005-11-16,24.600000381469727,24.96500015258789,24.405000686645508,24.40999984741211,6425000.0
2005-11-17,26.5049991607666,26.545000076293945,24.875,24.899999618530273,15486200.0
2005-11-18,26.709999084472656,27.139999389648438,26.53499984741211,26.709999084472656,6107600.0
2005-11-21,26.875,26.8799991607666,26.295000076293945,26.55500030517578,4773000.0
2005-11-22,26.864999771118164,27.0,26.424999237060547,26.854999542236328,4908400.0
2005-11-23,26.770000457763672,26.864999771118164,26.56999969482422,26.71500015258789,3573000.0
2005-11-25,26.90999984741211,26.940000534057617,26.725000381469727,26.799999237060547,825200.0
2005-11-28,26.725000381469727,26.924999237060547,26.5,26.8799991607666,3237200.0
2005-11-29,26.690000534057617,27.19499969482422,26.56999969482422,26.760000228881836,3346400.0
2005-11-30,26.78499984741211,26.875,26.514999389648438,26.594999313354492,3399000.0
2005-12-01,26.790000915527344,27.094999313354492,26.760000228881836,26.764999389648438,3578800.0
2005-12-02,26.700000762939453,26.829999923706055,26.530000686645508,26.584999084472656,2683000.0
2005-12-05,26.344999313354492,26.790000915527344,26.155000686645508,26.655000686645508,3411400.0
2005-12-06,26.3700008392334,26.6200008392334,26.280000686645508,26.385000228881836,3608600.0
2005-12-07,26.225000381469727,26.625,26.18000030517578,26.3799991607666,3512400.0
2005-12-08,26.30500030517578,26.649999618530273,26.145000457763672,26.260000228881836,4038000.0
2005-12-09,26.719999313354492,26.829999923706055,26.325000762939453,26.399999618530273,3127800.0
2005-12-12,27.700000762939453,27.780000686645508,26.829999923706055,26.950000762939453,6240800.0
2005-12-13,27.78499984741211,27.8700008392334,27.299999237060547,27.5,4875400.0
2005-12-14,27.459999084472656,27.969999313354492,27.104999542236328,27.844999313354492,3818800.0
2005-12-15,27.21500015258789,27.6200008392334,26.764999389648438,27.405000686645508,3221000.0
2005-12-16,26.594999313354492,27.145000457763672,26.549999237060547,27.114999771118164,8707400.0
2005-12-19,26.260000228881836,26.75,26.21500015258789,26.479999542236328,3187600.0
2005-12-20,26.405000686645508,26.545000076293945,26.190000534057617,26.219999313354492,2992200.0
2005-12-21,26.600000381469727,26.684999465942383,26.375,26.40999984741211,2114200.0
2005-12-22,26.864999771118164,26.969999313354492,26.55500030517578,26.655000686645508,2158000.0
2005-12-23,26.989999771118164,27.149999618530273,26.844999313354492,27.030000686645508,1548600.0
2005-12-27,26.774999618530273,27.2450008392334,26.649999618530273,27.0,1860000.0
2005-12-28,26.799999237060547,26.899999618530273,26.540000915527344,26.540000915527344,2135800.0
2005-12-29,26.829999923706055,26.985000610351562,26.799999237060547,26.905000686645508,1695200.0
2005-12-30,26.649999618530273,26.989999771118164,26.639999389648438,26.719999313354492,2002000.0
2006-01-03,27.040000915527344,27.204999923706055,25.934999465942383,26.625,4106200.0
2006-01-04,27.079999923706055,27.079999923706055,26.78499984741211,26.825000762939453,3253400.0
2006-01-05,26.68000030517578,27.079999923706055,26.600000381469727,27.049999237060547,3206800.0
2006-01-06,26.975000381469727,26.975000381469727,26.44499969482422,26.770000457763672,3828800.0
2006-01-09,26.56999969482422,26.895000457763672,26.46500015258789,26.875,2973800.0
2006-01-10,26.510000228881836,26.809999465942383,26.280000686645508,26.385000228881836,2900600.0
2006-01-11,26.299999237060547,26.5,26.100000381469727,26.5,3931200.0
2006-01-12,26.18000030517578,26.420000076293945,25.985000610351562,25.985000610351562,2522800.0
2006-01-13,25.905000686645508,26.200000762939453,25.600000381469727,26.200000762939453,4222600.0
2006-01-17,26.0,26.290000915527344,25.514999389648438,25.780000686645508,3072600.0
2006-01-18,26.260000228881836,26.399999618530273,25.850000381469727,25.96500015258789,3300800.0
2006-01-19,26.53499984741211,26.719999313354492,26.149999618530273,26.229999542236328,2401600.0
2006-01-20,25.780000686645508,26.625,25.7549991607666,26.399999618530273,3505400.0
2006-01-23,25.55500030517578,25.934999465942383,25.5049991607666,25.725000381469727,2888200.0
2006-01-24,25.75,25.84000015258789,25.315000534057617,25.604999542236328,2574600.0
2006-01-25,25.674999237060547,25.93000030517578,25.44499969482422,25.625,2681400.0
2006-01-26,26.125,26.299999237060547,25.815000534057617,25.950000762939453,2808800.0
2006-01-27,26.114999771118164,26.670000076293945,26.110000610351562,26.145000457763672,2484400.0
2006-01-30,26.125,26.635000228881836,26.125,26.299999237060547,1914400.0
2006-01-31,26.165000915527344,26.565000534057617,25.80500030517578,26.28499984741211,3040800.0
2006-02-01,26.375,26.459999084472656,25.8700008392334,26.06999969482422,1987200.0
2006-02-02,26.114999771118164,26.395000457763672,25.69499969482422,26.290000915527344,2341000.0
2006-02-03,25.549999237060547,26.09000015258789,25.510000228881836,26.09000015258789,2567200.0
2006-02-06,25.764999389648438,25.975000381469727,25.479999542236328,25.5,1950400.0
2006-02-07,25.4950008392334,25.915000915527344,25.375,25.735000610351562,3429200.0
2006-02-08,25.53499984741211,25.709999084472656,25.280000686645508,25.68000030517578,3045400.0
2006-02-09,25.790000915527344,26.2549991607666,25.684999465942383,25.700000762939453,3711800.0
2006-02-10,26.229999542236328,26.364999771118164,25.59000015258789,25.790000915527344,3775000.0
2006-02-13,26.540000915527344,26.549999237060547,26.139999389648438,26.225000381469727,3146200.0
2006-02-14,26.75,27.610000610351562,26.649999618530273,26.704999923706055,5742400.0
2006-02-15,26.969999313354492,27.03499984741211,26.584999084472656,26.594999313354492,3287600.0
2006-02-16,27.399999618530273,27.459999084472656,26.780000686645508,27.045000076293945,3822600.0
2006-02-17,24.625,26.045000076293945,24.450000762939453,26.0,13694600.0
2006-02-21,24.30500030517578,24.989999771118164,24.264999389648438,24.7450008392334,3356600.0
2006-02-22,24.540000915527344,24.704999923706055,24.155000686645508,24.3700008392334,3204600.0
2006-02-23,24.28499984741211,24.59000015258789,24.25,24.4950008392334,2696600.0
2006-02-24,24.295000076293945,24.44499969482422,24.125,24.325000762939453,2246800.0
2006-02-27,24.729999542236328,25.524999618530273,24.149999618530273,24.235000610351562,4974600.0
2006-02-28,24.30500030517578,24.725000381469727,24.110000610351562,24.684999465942383,2933200.0
2006-03-01,24.475000381469727,24.69499969482422,24.184999465942383,24.295000076293945,2968400.0
2006-03-02,24.209999084472656,24.53499984741211,24.075000762939453,24.434999465942383,3081600.0
2006-03-03,24.295000076293945,24.725000381469727,23.989999771118164,24.09000015258789,3082800.0
2006-03-06,24.295000076293945,24.40999984741211,24.145000457763672,24.315000534057617,4058600.0
2006-03-07,24.440000534057617,24.524999618530273,24.200000762939453,24.2549991607666,3641400.0
2006-03-08,24.2549991607666,24.725000381469727,24.2450008392334,24.475000381469727,3281400.0
2006-03-09,25.864999771118164,26.375,25.155000686645508,25.270000457763672,7698000.0
2006-03-10,26.3799991607666,26.454999923706055,25.799999237060547,25.975000381469727,5050200.0
2006-03-13,26.34000015258789,26.510000228881836,26.239999771118164,26.264999389648438,3827000.0
2006-03-14,26.204999923706055,26.434999465942383,25.795000076293945,26.3700008392334,4891600.0
2006-03-15,26.450000762939453,26.5,26.135000228881836,26.25,3575600.0
2006-03-16,26.649999618530273,26.924999237060547,26.354999542236328,26.625,3610600.0
2006-03-17,26.559999465942383,26.799999237060547,26.545000076293945,26.770000457763672,3434200.0
2006-03-20,26.405000686645508,26.75,26.30500030517578,26.459999084472656,2957000.0
2006-03-21,26.875,27.114999771118164,26.479999542236328,26.875,4864800.0
2006-03-22,26.81999969482422,26.9950008392334,26.389999389648438,26.575000762939453,3023400.0
2006-03-23,26.385000228881836,26.719999313354492,26.280000686645508,26.670000076293945,3161000.0
2006-03-24,26.174999237060547,26.4950008392334,25.9950008392334,26.475000381469727,3109200.0
2006-03-27,25.934999465942383,26.094999313354492,25.815000534057617,26.079999923706055,3704600.0
2006-03-28,25.75,26.114999771118164,25.635000228881836,25.94499969482422,3570200.0
2006-03-29,26.520000457763672,26.704999923706055,25.68000030517578,25.75,3523400.0
2006-03-30,26.40999984741211,26.639999389648438,26.155000686645508,26.34000015258789,2064200.0
2006-03-31,26.594999313354492,26.709999084472656,26.350000381469727,26.40999984741211,2570600.0
2006-04-03,26.7549991607666,26.829999923706055,26.475000381469727,26.635000228881836,2494600.0
2006-04-04,26.8700008392334,27.100000381469727,26.760000228881836,26.780000686645508,2330400.0
2006-04-05,27.094999313354492,27.264999389648438,26.649999618530273,26.834999084472656,2213600.0
2006-04-06,27.149999618530273,27.31999969482422,26.875,26.975000381469727,2115600.0
2006-04-07,26.940000534057617,27.450000762939453,26.8799991607666,27.149999618530273,2023600.0
2006-04-10,26.90999984741211,27.2450008392334,26.799999237060547,27.024999618530273,1091400.0
2006-04-11,26.844999313354492,27.1200008392334,26.700000762939453,26.989999771118164,1321000.0
2006-04-12,26.950000762939453,27.094999313354492,26.725000381469727,26.739999771118164,1245800.0
2006-04-13,26.959999084472656,27.114999771118164,26.729999542236328,26.854999542236328,1093200.0
2006-04-17,26.545000076293945,26.96500015258789,26.405000686645508,26.860000610351562,1336000.0
2006-04-18,27.260000228881836,27.360000610351562,26.46500015258789,26.625,2219000.0
2006-04-19,27.5,27.5,27.110000610351562,27.2549991607666,1670600.0
2006-04-20,28.43000030517578,28.985000610351562,28.19499969482422,28.329999923706055,6908400.0
2006-04-21,27.514999389648438,28.665000915527344,27.334999084472656,28.55500030517578,4612200.0
2006-04-24,27.71500015258789,27.825000762939453,27.375,27.575000762939453,2245600.0
2006-04-25,27.399999618530273,27.739999771118164,27.06999969482422,27.719999313354492,2799800.0
2006-04-26,27.735000610351562,28.139999389648438,27.260000228881836,27.270000457763672,2488200.0
2006-04-27,27.46500015258789,27.75,27.0,27.7450008392334,2965000.0
2006-04-28,27.084999084472656,27.540000915527344,26.924999237060547,27.530000686645508,2342200.0
2006-05-01,27.655000686645508,28.15999984741211,27.09000015258789,27.18000030517578,4336600.0
2006-05-02,27.75,28.09000015258789,27.575000762939453,27.959999084472656,2451200.0
2006-05-03,27.579999923706055,27.844999313354492,27.514999389648438,27.700000762939453,2269800.0
2006-05-04,27.93000030517578,28.0,27.55500030517578,27.625,2020800.0
2006-05-05,28.020000457763672,28.125,27.739999771118164,28.045000076293945,1797600.0
2006-05-08,28.25,28.350000381469727,27.635000228881836,28.045000076293945,2603000.0
2006-05-09,27.950000762939453,28.344999313354492,27.84000015258789,28.25,1763600.0
2006-05-10,27.469999313354492,28.114999771118164,27.360000610351562,27.860000610351562,2958800.0
2006-05-11,27.280000686645508,27.5049991607666,27.1200008392334,27.375,2262400.0
2006-05-12,26.834999084472656,27.479999542236328,26.809999465942383,27.225000381469727,2194400.0
2006-05-15,26.604999542236328,26.795000076293945,26.260000228881836,26.735000610351562,2318400.0
2006-05-16,26.03499984741211,26.584999084472656,25.905000686645508,26.549999237060547,3914400.0
2006-05-17,25.635000228881836,26.06999969482422,25.53499984741211,25.94499969482422,3776000.0
2006-05-18,26.139999389648438,26.790000915527344,25.760000228881836,25.81999969482422,7211800.0
2006-05-19,25.829999923706055,26.299999237060547,25.69499969482422,26.024999618530273,5115600.0
2006-05-22,26.55500030517578,26.700000762939453,25.68000030517578,25.700000762939453,4551600.0
2006-05-23,25.8799991607666,26.739999771118164,25.875,26.450000762939453,3442600.0
2006-05-24,26.6299991607666,26.78499984741211,25.5,25.735000610351562,3957200.0
2006-05-25,26.854999542236328,26.90999984741211,26.530000686645508,26.610000610351562,2905200.0
2006-05-26,26.940000534057617,27.084999084472656,26.729999542236328,26.954999923706055,2336000.0
2006-05-30,27.079999923706055,27.2450008392334,26.834999084472656,26.969999313354492,3780200.0
2006-05-31,27.645000457763672,27.645000457763672,27.024999618530273,27.174999237060547,4709400.0
2006-06-01,27.8799991607666,27.93000030517578,27.485000610351562,27.639999389648438,3241200.0
2006-06-02,27.815000534057617,27.989999771118164,27.315000534057617,27.975000381469727,2286000.0
2006-06-05,27.5,28.2450008392334,27.454999923706055,27.75,3339800.0
2006-06-06,27.174999237060547,27.46500015258789,26.915000915527344,27.44499969482422,3150000.0
2006-06-07,27.149999618530273,27.364999771118164,26.78499984741211,26.979999542236328,3391600.0
2006-06-08,26.780000686645508,27.149999618530273,26.290000915527344,27.149999618530273,3750600.0
2006-06-09,25.969999313354492,27.325000762939453,25.8700008392334,26.764999389648438,7658800.0
2006-06-12,25.719999313354492,26.385000228881836,25.625,26.100000381469727,5445400.0
2006-06-13,26.344999313354492,26.84000015258789,25.729999542236328,25.729999542236328,5713200.0
2006-06-14,26.440000534057617,26.540000915527344,26.174999237060547,26.329999923706055,3013800.0
2006-06-15,27.395000457763672,27.4950008392334,26.399999618530273,26.424999237060547,4660800.0
2006-06-16,27.274999618530273,28.0,27.21500015258789,27.34000015258789,4834400.0
2006-06-19,27.584999084472656,28.174999237060547,27.010000228881836,27.260000228881836,4104000.0
2006-06-20,27.75,28.0,27.399999618530273,27.6299991607666,2403200.0
2006-06-21,28.375,28.719999313354492,27.774999618530273,27.850000381469727,3542200.0
2006-06-22,28.375,28.4950008392334,28.049999237060547,28.375,2675200.0
2006-06-23,28.46500015258789,28.829999923706055,28.21500015258789,28.415000915527344,2131800.0
2006-06-26,28.4950008392334,28.65999984741211,28.209999084472656,28.385000228881836,1867200.0
2006-06-27,29.0049991607666,29.045000076293945,28.360000610351562,28.450000762939453,5651400.0
2006-06-28,29.584999084472656,29.610000610351562,28.65999984741211,29.0049991607666,5098800.0
2006-06-29,30.0,30.049999237060547,29.28499984741211,29.645000457763672,4695800.0
2006-06-30,30.270000457763672,30.5,29.649999618530273,29.81999969482422,4972800.0
2006-07-03,30.100000381469727,30.3700008392334,29.94499969482422,30.270000457763672,1827200.0
2006-07-05,30.204999923706055,30.274999618530273,29.709999084472656,29.94499969482422,3548000.0
2006-07-06,29.809999465942383,30.454999923706055,29.395000457763672,30.270000457763672,3514400.0
2006-07-07,29.229999542236328,29.920000076293945,29.100000381469727,29.719999313354492,2483400.0
2006-07-10,29.309999465942383,29.579999923706055,28.829999923706055,29.25,3278000.0
2006-07-11,29.65999984741211,29.700000762939453,28.860000610351562,29.34000015258789,2768800.0
2006-07-12,29.540000915527344,29.969999313354492,29.3799991607666,29.739999771118164,2277900.0
2006-07-13,28.649999618530273,29.600000381469727,28.6200008392334,29.600000381469727,2694500.0
2006-07-14,28.420000076293945,28.780000686645508,28.139999389648438,28.649999618530273,1981600.0
2006-07-17,28.600000381469727,28.770000457763672,28.149999618530273,28.540000915527344,2026800.0
2006-07-18,28.639999389648438,29.1299991607666,28.299999237060547,28.719999313354492,1926500.0
2006-07-19,29.959999084472656,30.1200008392334,28.760000228881836,28.850000381469727,4022800.0
2006-07-20,29.149999618530273,29.739999771118164,28.719999313354492,29.739999771118164,2614500.0
2006-07-21,29.31999969482422,29.649999618530273,28.799999237060547,28.8799991607666,2585500.0
2006-07-24,30.549999237060547,30.68000030517578,29.360000610351562,29.459999084472656,2344200.0
2006-07-25,31.350000381469727,31.5,30.510000228881836,30.65999984741211,3683900.0
2006-07-26,31.290000915527344,31.3799991607666,30.610000610351562,31.3799991607666,3008300.0
2006-07-27,31.020000457763672,31.84000015258789,30.950000762939453,31.1299991607666,2524500.0
2006-07-28,31.149999618530273,31.579999923706055,30.889999389648438,31.329999923706055,2244000.0
2006-07-31,30.8700008392334,30.8799991607666,30.100000381469727,30.15999984741211,3036300.0
2006-08-01,29.920000076293945,30.989999771118164,29.329999923706055,30.690000534057617,4706000.0
2006-08-02,30.15999984741211,30.389999389648438,29.579999923706055,29.93000030517578,3019100.0
2006-08-03,30.68000030517578,30.860000610351562,29.81999969482422,30.239999771118164,2055400.0
2006-08-04,30.190000534057617,31.239999771118164,30.030000686645508,30.899999618530273,1867000.0
2006-08-07,29.780000686645508,30.31999969482422,29.549999237060547,30.200000762939453,2421100.0
2006-08-08,29.530000686645508,30.149999618530273,29.149999618530273,30.149999618530273,2405500.0
2006-08-09,29.989999771118164,30.739999771118164,29.5,29.709999084472656,2304500.0
2006-08-10,30.299999237060547,30.40999984741211,29.239999771118164,29.979999542236328,2198200.0
2006-08-11,30.309999465942383,30.5,29.760000228881836,30.079999923706055,1431600.0
2006-08-14,30.399999618530273,31.0,29.90999984741211,30.5,2001500.0
2006-08-15,31.110000610351562,31.200000762939453,30.31999969482422,30.850000381469727,2251400.0
2006-08-16,31.530000686645508,31.700000762939453,30.889999389648438,31.299999237060547,2592600.0
2006-08-17,31.3700008392334,31.540000915527344,31.020000457763672,31.520000457763672,2327200.0
2006-08-18,31.3700008392334,31.5,30.969999313354492,31.3700008392334,2067400.0
2006-08-21,31.100000381469727,31.3799991607666,30.649999618530273,31.3700008392334,2108800.0
2006-08-22,31.09000015258789,31.649999618530273,30.649999618530273,31.149999618530273,3106500.0
2006-08-23,30.690000534057617,31.729999542236328,30.309999465942383,31.579999923706055,4527000.0
2006-08-24,30.81999969482422,31.0,30.489999771118164,30.600000381469727,1708700.0
2006-08-25,30.81999969482422,30.989999771118164,30.3799991607666,30.610000610351562,1913700.0
2006-08-28,30.899999618530273,31.010000228881836,30.360000610351562,30.649999618530273,1473700.0
2006-08-29,30.639999389648438,30.989999771118164,30.139999389648438,30.989999771118164,3390800.0
2006-08-30,30.75,30.81999969482422,30.350000381469727,30.700000762939453,1713500.0
2006-08-31,30.260000228881836,30.75,30.209999084472656,30.68000030517578,1691900.0
2006-09-01,30.799999237060547,31.09000015258789,30.329999923706055,30.68000030517578,2255800.0
2006-09-05,31.329999923706055,31.559999465942383,30.510000228881836,30.950000762939453,2992500.0
2006-09-06,31.489999771118164,31.90999984741211,31.030000686645508,31.040000915527344,3625500.0
2006-09-07,30.6200008392334,31.600000381469727,30.59000015258789,31.600000381469727,2202600.0
2006-09-08,31.15999984741211,31.469999313354492,30.420000076293945,30.610000610351562,2275200.0
2006-09-11,31.209999084472656,31.25,30.350000381469727,31.110000610351562,1987500.0
2006-09-12,32.099998474121094,32.13999938964844,30.420000076293945,31.079999923706055,3855800.0
2006-09-13,32.279998779296875,32.369998931884766,31.420000076293945,32.0,2899600.0
2006-09-14,32.630001068115234,32.709999084472656,31.8700008392334,32.029998779296875,1991800.0
2006-09-15,33.029998779296875,33.459999084472656,32.68000030517578,32.790000915527344,5806600.0
2006-09-18,32.91999816894531,33.220001220703125,32.720001220703125,33.189998626708984,1939500.0
2006-09-19,33.130001068115234,33.56999969482422,32.790000915527344,33.09000015258789,2609700.0
2006-09-20,33.150001525878906,33.529998779296875,32.66999816894531,32.95000076293945,2752000.0
2006-09-21,32.4900016784668,33.099998474121094,31.959999084472656,33.0099983215332,3591400.0
2006-09-22,32.31999969482422,32.70000076293945,32.04999923706055,32.540000915527344,1715000.0
2006-09-25,32.63999938964844,32.7400016784668,31.729999542236328,32.63999938964844,2414000.0
2006-09-26,32.36000061035156,32.720001220703125,32.09000015258789,32.720001220703125,2418300.0
2006-09-27,32.709999084472656,33.0,32.15999984741211,32.5,2376700.0
2006-09-28,32.869998931884766,32.900001525878906,32.36000061035156,32.72999954223633,1379200.0
2006-09-29,32.09000015258789,32.900001525878906,32.029998779296875,32.900001525878906,2139600.0
2006-10-02,32.0,32.86000061035156,31.959999084472656,32.25,2007200.0
2006-10-03,32.83000183105469,33.0099983215332,31.950000762939453,32.18000030517578,2917600.0
2006-10-04,34.279998779296875,34.279998779296875,32.470001220703125,32.720001220703125,5418500.0
2006-10-05,34.20000076293945,34.27000045776367,34.04999923706055,34.06999969482422,4804200.0
2006-10-06,34.33000183105469,34.58000183105469,33.91999816894531,34.130001068115234,2361900.0
2006-10-09,34.29999923706055,34.65999984741211,34.029998779296875,34.18000030517578,1727900.0
2006-10-10,33.93000030517578,34.040000915527344,33.599998474121094,33.900001525878906,3399900.0
2006-10-11,34.20000076293945,34.45000076293945,33.849998474121094,34.040000915527344,3022200.0
2006-10-12,35.04999923706055,35.099998474121094,34.25,34.5,2468100.0
2006-10-13,35.33000183105469,35.470001220703125,34.83000183105469,34.83000183105469,2352100.0
2006-10-16,35.27000045776367,35.66999816894531,35.09000015258789,35.349998474121094,2267400.0
2006-10-17,35.31999969482422,35.599998474121094,34.97999954223633,35.380001068115234,1363000.0
2006-10-18,35.779998779296875,35.97999954223633,35.59000015258789,35.7599983215332,3171900.0
2006-10-19,35.41999816894531,35.7599983215332,35.18000030517578,35.400001525878906,2293800.0
2006-10-20,35.27000045776367,35.7400016784668,35.13999938964844,35.7400016784668,3027900.0
2006-10-23,34.849998474121094,35.13999938964844,34.04999923706055,34.11000061035156,3225700.0
2006-10-24,34.58000183105469,35.099998474121094,34.2599983215332,34.95000076293945,3886300.0
2006-10-25,34.65999984741211,34.7599983215332,34.150001525878906,34.47999954223633,2307300.0
2006-10-26,35.02000045776367,35.20000076293945,33.779998779296875,34.72999954223633,3034300.0
2006-10-27,34.43000030517578,35.13999938964844,34.040000915527344,34.849998474121094,2400700.0
2006-10-30,35.06999969482422,35.220001220703125,34.060001373291016,34.540000915527344,3000300.0
2006-10-31,35.29999923706055,35.41999816894531,34.709999084472656,35.22999954223633,2015500.0
2006-11-01,34.540000915527344,35.439998626708984,34.33000183105469,35.40999984741211,1918800.0
2006-11-02,34.5099983215332,34.81999969482422,34.33000183105469,34.56999969482422,1714800.0
2006-11-03,34.130001068115234,35.0,33.9900016784668,34.41999816894531,2230000.0
2006-11-06,35.18000030517578,35.290000915527344,34.310001373291016,34.34000015258789,2163000.0
2006-11-07,34.36000061035156,35.18000030517578,34.20000076293945,35.130001068115234,2633800.0
2006-11-08,34.439998626708984,34.68000030517578,34.0,34.56999969482422,2428400.0
2006-11-09,33.869998931884766,34.599998474121094,33.83000183105469,34.529998779296875,2219800.0
2006-11-10,34.279998779296875,34.349998474121094,33.779998779296875,34.09000015258789,1863000.0
2006-11-13,34.20000076293945,34.59000015258789,33.900001525878906,34.36000061035156,2120600.0
2006-11-14,34.5099983215332,34.68000030517578,33.720001220703125,34.099998474121094,2386000.0
2006-11-15,34.40999984741211,34.7400016784668,34.220001220703125,34.58000183105469,2517700.0
2006-11-16,34.810001373291016,34.939998626708984,34.31999969482422,34.689998626708984,2489000.0
2006-11-17,32.459999084472656,33.959999084472656,32.040000915527344,33.72999954223633,7064700.0
2006-11-20,31.93000030517578,32.290000915527344,31.520000457763672,32.25,4049300.0
2006-11-21,31.75,32.150001525878906,31.440000534057617,31.899999618530273,3224200.0
2006-11-22,31.549999237060547,31.68000030517578,30.950000762939453,31.600000381469727,3311300.0
2006-11-24,31.790000915527344,32.189998626708984,31.260000228881836,31.399999618530273,912300.0
2006-11-27,31.829999923706055,32.209999084472656,31.540000915527344,31.6299991607666,3473500.0
2006-11-28,31.6200008392334,31.90999984741211,31.56999969482422,31.90999984741211,3099100.0
2006-11-29,31.889999389648438,31.959999084472656,31.31999969482422,31.889999389648438,1948300.0
2006-11-30,31.520000457763672,31.950000762939453,31.270000457763672,31.270000457763672,3249800.0
2006-12-01,30.81999969482422,31.670000076293945,30.239999771118164,31.59000015258789,3535700.0
2006-12-04,31.360000610351562,31.540000915527344,30.709999084472656,30.979999542236328,2736800.0
2006-12-05,31.110000610351562,31.3700008392334,30.8799991607666,31.299999237060547,2903800.0
2006-12-06,31.31999969482422,31.459999084472656,30.940000534057617,31.049999237060547,2292500.0
2006-12-07,30.829999923706055,31.690000534057617,30.65999984741211,31.309999465942383,4148300.0
2006-12-08,30.850000381469727,31.200000762939453,30.25,30.59000015258789,3064900.0
2006-12-11,30.850000381469727,31.329999923706055,30.6299991607666,30.850000381469727,2271100.0
2006-12-12,30.59000015258789,30.979999542236328,30.34000015258789,30.84000015258789,2423200.0
2006-12-13,31.030000686645508,31.09000015258789,30.549999237060547,30.809999465942383,2634100.0
2006-12-14,31.450000762939453,31.84000015258789,31.1200008392334,31.190000534057617,2595700.0
2006-12-15,31.510000228881836,32.11000061035156,31.3700008392334,31.639999389648438,4718500.0
2006-12-18,30.770000457763672,31.649999618530273,30.6200008392334,31.520000457763672,2960100.0
2006-12-19,30.690000534057617,30.770000457763672,29.899999618530273,30.6299991607666,2986600.0
2006-12-20,30.549999237060547,30.969999313354492,30.40999984741211,30.649999618530273,2172900.0
2006-12-21,30.639999389648438,30.780000686645508,30.420000076293945,30.530000686645508,2232100.0
2006-12-22,30.299999237060547,30.729999542236328,30.110000610351562,30.729999542236328,1790700.0
2006-12-26,30.31999969482422,30.360000610351562,30.020000457763672,30.170000076293945,1594600.0
2006-12-27,30.780000686645508,30.989999771118164,30.520000457763672,30.729999542236328,1486800.0
2006-12-28,30.440000534057617,30.75,30.299999237060547,30.709999084472656,1405400.0
2006-12-29,30.510000228881836,30.950000762939453,30.299999237060547,30.299999237060547,1597000.0
2007-01-03,29.489999771118164,31.059999465942383,29.100000381469727,30.68000030517578,4734600.0
2007-01-04,29.899999618530273,30.139999389648438,29.18000030517578,29.600000381469727,3477500.0
2007-01-05,29.829999923706055,30.030000686645508,29.489999771118164,29.950000762939453,2738700.0
2007-01-08,28.829999923706055,29.81999969482422,28.65999984741211,29.610000610351562,6703900.0
2007-01-09,28.93000030517578,29.360000610351562,28.639999389648438,28.770000457763672,4889800.0
2007-01-10,29.389999389648438,29.489999771118164,28.540000915527344,28.56999969482422,3792400.0
2007-01-11,29.670000076293945,29.920000076293945,29.459999084472656,29.59000015258789,3538200.0
2007-01-12,30.290000915527344,30.969999313354492,29.90999984741211,29.90999984741211,5379200.0
2007-01-16,30.219999313354492,30.3799991607666,30.0,30.299999237060547,4196200.0
2007-01-17,30.579999923706055,30.780000686645508,30.100000381469727,30.219999313354492,5479000.0
2007-01-18,31.18000030517578,31.34000015258789,30.719999313354492,31.219999313354492,6365000.0
2007-01-19,31.360000610351562,31.530000686645508,30.889999389648438,30.889999389648438,5353700.0
2007-01-22,31.030000686645508,31.450000762939453,30.56999969482422,31.25,3658500.0
2007-01-23,31.780000686645508,32.119998931884766,31.34000015258789,31.440000534057617,4148000.0
2007-01-24,31.969999313354492,32.22999954223633,31.829999923706055,31.940000534057617,2491800.0
2007-01-25,31.3799991607666,32.040000915527344,31.219999313354492,31.799999237060547,3475000.0
2007-01-26,31.1200008392334,31.530000686645508,30.8799991607666,31.290000915527344,3186900.0
2007-01-29,31.219999313354492,31.5,30.860000610351562,30.989999771118164,2920700.0
2007-01-30,30.920000076293945,31.299999237060547,30.610000610351562,31.15999984741211,3733700.0
2007-01-31,31.450000762939453,31.690000534057617,30.469999313354492,31.0,2516800.0
2007-02-01,31.329999923706055,31.68000030517578,31.049999237060547,31.399999618530273,2008900.0
2007-02-02,31.18000030517578,31.540000915527344,30.959999084472656,31.290000915527344,2004100.0
2007-02-05,31.56999969482422,31.690000534057617,31.219999313354492,31.219999313354492,2362800.0
2007-02-06,31.309999465942383,31.65999984741211,31.18000030517578,31.579999923706055,2718100.0
2007-02-07,31.670000076293945,31.739999771118164,31.209999084472656,31.540000915527344,2348100.0
2007-02-08,31.850000381469727,32.099998474121094,31.700000762939453,31.719999313354492,4015200.0
2007-02-09,31.440000534057617,31.989999771118164,31.260000228881836,31.84000015258789,2498600.0
2007-02-12,31.0,31.690000534057617,30.940000534057617,31.450000762939453,2946200.0
2007-02-13,31.06999969482422,31.299999237060547,30.889999389648438,31.110000610351562,2245300.0
2007-02-14,31.489999771118164,31.540000915527344,30.989999771118164,31.100000381469727,1706000.0
2007-02-15,31.239999771118164,31.6299991607666,31.170000076293945,31.43000030517578,2260500.0
2007-02-16,30.959999084472656,31.34000015258789,30.93000030517578,31.290000915527344,3079200.0
2007-02-20,31.049999237060547,31.139999389648438,30.760000228881836,30.8700008392334,3158200.0
2007-02-21,31.25,31.579999923706055,30.93000030517578,30.959999084472656,2813100.0
2007-02-22,30.860000610351562,31.81999969482422,30.790000915527344,31.190000534057617,4342400.0
2007-02-23,31.280000686645508,31.399999618530273,29.399999618530273,30.0,5995300.0
2007-02-26,30.8799991607666,31.469999313354492,30.780000686645508,31.469999313354492,4369900.0
2007-02-27,29.479999542236328,30.899999618530273,29.190000534057617,30.75,5679900.0
2007-02-28,29.510000228881836,29.709999084472656,28.93000030517578,29.0,4581800.0
2007-03-01,29.059999465942383,29.280000686645508,28.049999237060547,28.68000030517578,5702000.0
2007-03-02,29.1200008392334,29.829999923706055,29.049999237060547,29.049999237060547,5179700.0
2007-03-05,28.549999237060547,29.200000762939453,28.540000915527344,29.0,4064500.0
2007-03-06,28.700000762939453,28.90999984741211,28.219999313354492,28.540000915527344,5236800.0
2007-03-07,28.229999542236328,28.719999313354492,28.190000534057617,28.559999465942383,5233300.0
2007-03-08,27.979999542236328,28.3700008392334,27.90999984741211,28.270000457763672,4114700.0
2007-03-09,28.219999313354492,28.68000030517578,28.059999465942383,28.56999969482422,4176500.0
2007-03-12,28.1200008392334,28.18000030517578,27.950000762939453,28.020000457763672,3823600.0
2007-03-13,27.600000381469727,28.010000228881836,27.600000381469727,27.84000015258789,3835600.0
2007-03-14,28.149999618530273,28.15999984741211,27.600000381469727,27.610000610351562,4668100.0
2007-03-15,28.940000534057617,28.979999542236328,28.190000534057617,28.75,6061100.0
2007-03-16,28.729999542236328,29.010000228881836,28.540000915527344,29.0,5660000.0
2007-03-19,29.0,29.030000686645508,28.610000610351562,28.959999084472656,2893600.0
2007-03-20,29.309999465942383,29.40999984741211,29.0,29.190000534057617,3453600.0
2007-03-21,30.0,30.1200008392334,29.030000686645508,29.25,4567400.0
2007-03-22,27.540000915527344,28.799999237060547,27.3700008392334,28.18000030517578,11383000.0
2007-03-23,27.389999389648438,27.65999984741211,27.25,27.450000762939453,5345200.0
2007-03-26,27.3700008392334,27.420000076293945,27.010000228881836,27.31999969482422,4693200.0
2007-03-27,27.549999237060547,27.729999542236328,27.040000915527344,27.06999969482422,4243400.0
2007-03-28,26.979999542236328,27.520000457763672,26.979999542236328,27.399999618530273,5550300.0
2007-03-29,27.049999237060547,27.18000030517578,26.739999771118164,27.06999969482422,3614400.0
2007-03-30,27.360000610351562,27.3799991607666,26.889999389648438,27.100000381469727,3192500.0
2007-04-02,27.1200008392334,27.450000762939453,26.950000762939453,27.239999771118164,3503200.0
2007-04-03,27.43000030517578,27.729999542236328,27.049999237060547,27.209999084472656,2781100.0
2007-04-04,27.34000015258789,27.65999984741211,27.239999771118164,27.489999771118164,3280600.0
2007-04-05,27.670000076293945,27.670000076293945,27.190000534057617,27.290000915527344,3607100.0
2007-04-09,28.15999984741211,28.200000762939453,27.530000686645508,27.600000381469727,4715800.0
2007-04-10,28.34000015258789,28.3700008392334,27.950000762939453,28.049999237060547,4956000.0
2007-04-11,28.3700008392334,28.459999084472656,28.1299991607666,28.280000686645508,6029100.0
2007-04-12,28.579999923706055,28.59000015258789,28.260000228881836,28.399999618530273,3966900.0
2007-04-13,28.6299991607666,28.639999389648438,28.3799991607666,28.5,4243400.0
2007-04-16,29.209999084472656,29.280000686645508,28.729999542236328,28.75,5754200.0
2007-04-17,29.399999618530273,29.440000534057617,29.040000915527344,29.25,3978700.0
2007-04-18,29.450000762939453,29.530000686645508,28.889999389648438,29.0,4026600.0
2007-04-19,29.530000686645508,29.530000686645508,29.06999969482422,29.25,3540800.0
2007-04-20,29.579999923706055,29.670000076293945,28.81999969482422,29.219999313354492,5837600.0
2007-04-23,29.670000076293945,29.75,29.25,29.3700008392334,3918800.0
2007-04-24,29.1299991607666,29.700000762939453,29.110000610351562,29.670000076293945,4375100.0
2007-04-25,29.3700008392334,29.3799991607666,28.81999969482422,29.110000610351562,3817800.0
2007-04-26,29.15999984741211,29.25,28.959999084472656,28.959999084472656,3801900.0
2007-04-27,29.110000610351562,29.149999618530273,28.700000762939453,29.0,6086400.0
2007-04-30,28.450000762939453,29.149999618530273,28.43000030517578,29.139999389648438,4075000.0
2007-05-01,28.219999313354492,28.600000381469727,28.170000076293945,28.459999084472656,3755200.0
2007-05-02,28.43000030517578,28.549999237060547,28.260000228881836,28.290000915527344,2613400.0
2007-05-03,28.540000915527344,28.75,28.299999237060547,28.56999969482422,2295400.0
2007-05-04,28.280000686645508,28.739999771118164,28.139999389648438,28.719999313354492,2897600.0
2007-05-07,28.350000381469727,28.709999084472656,28.270000457763672,28.450000762939453,2045300.0
2007-05-08,28.25,28.260000228881836,28.020000457763672,28.209999084472656,4127600.0
2007-05-09,28.1200008392334,28.290000915527344,27.969999313354492,28.059999465942383,2882600.0
2007-05-10,27.969999313354492,28.190000534057617,27.729999542236328,27.959999084472656,3191600.0
2007-05-11,27.889999389648438,27.989999771118164,27.65999984741211,27.8700008392334,2797200.0
2007-05-14,27.799999237060547,27.979999542236328,27.65999984741211,27.959999084472656,4524800.0
2007-05-15,27.40999984741211,28.09000015258789,27.389999389648438,27.780000686645508,3340700.0
2007-05-16,28.0,28.030000686645508,27.420000076293945,27.639999389648438,4165500.0
2007-05-17,27.719999313354492,28.0,27.59000015258789,27.899999618530273,4117700.0
2007-05-18,31.559999465942383,31.829999923706055,30.5,30.520000457763672,11795800.0
2007-05-21,31.209999084472656,31.600000381469727,30.950000762939453,31.079999923706055,6371800.0
2007-05-22,30.969999313354492,31.040000915527344,30.75,30.790000915527344,4268400.0
2007-05-23,30.81999969482422,31.15999984741211,30.719999313354492,30.989999771118164,2763700.0
2007-05-24,30.360000610351562,30.959999084472656,30.280000686645508,30.8799991607666,4015900.0
2007-05-25,30.280000686645508,30.540000915527344,30.1299991607666,30.3799991607666,2945300.0
2007-05-29,30.290000915527344,30.809999465942383,30.229999542236328,30.25,3535200.0
2007-05-30,30.530000686645508,30.530000686645508,29.770000457763672,30.200000762939453,5081800.0
2007-05-31,30.5,30.59000015258789,30.260000228881836,30.420000076293945,2661500.0
2007-06-01,30.770000457763672,30.979999542236328,30.43000030517578,30.489999771118164,2438000.0
2007-06-04,30.260000228881836,30.559999465942383,30.200000762939453,30.530000686645508,3175100.0
2007-06-05,29.940000534057617,30.239999771118164,29.75,30.219999313354492,3122500.0
2007-06-06,29.770000457763672,29.969999313354492,29.559999465942383,29.969999313354492,3187800.0
2007-06-07,29.079999923706055,29.559999465942383,29.06999969482422,29.170000076293945,3351400.0
2007-06-08,29.5,29.510000228881836,28.899999618530273,28.950000762939453,3014200.0
2007-06-11,29.84000015258789,30.06999969482422,29.270000457763672,29.479999542236328,3633800.0
2007-06-12,29.420000076293945,29.889999389648438,29.040000915527344,29.43000030517578,3088700.0
2007-06-13,29.719999313354492,29.719999313354492,29.110000610351562,29.420000076293945,2952800.0
2007-06-14,29.899999618530273,30.0,29.649999618530273,29.670000076293945,3579100.0
2007-06-15,29.829999923706055,30.260000228881836,29.520000457763672,30.25,4981500.0
2007-06-18,29.3700008392334,29.81999969482422,29.170000076293945,29.6200008392334,3095000.0
2007-06-19,29.40999984741211,29.530000686645508,29.09000015258789,29.290000915527344,2620000.0
2007-06-20,29.329999923706055,29.559999465942383,29.170000076293945,29.420000076293945,2980300.0
2007-06-21,29.940000534057617,29.979999542236328,29.110000610351562,29.260000228881836,3864800.0
2007-06-22,29.84000015258789,30.0,29.489999771118164,29.950000762939453,4455700.0
2007-06-25,29.8799991607666,30.1299991607666,29.600000381469727,29.850000381469727,4474300.0
2007-06-26,30.049999237060547,30.5,29.969999313354492,30.1200008392334,4024700.0
2007-06-27,30.350000381469727,30.3700008392334,29.719999313354492,29.790000915527344,3612700.0
2007-06-28,30.40999984741211,30.65999984741211,30.110000610351562,30.15999984741211,3098900.0
2007-06-29,30.079999923706055,30.530000686645508,29.850000381469727,30.520000457763672,2975700.0
2007-07-02,29.610000610351562,30.200000762939453,29.510000228881836,30.09000015258789,4527200.0
2007-07-03,29.75,29.75,29.489999771118164,29.600000381469727,2256400.0
2007-07-05,29.860000610351562,29.969999313354492,29.65999984741211,29.670000076293945,4127800.0
2007-07-06,29.559999465942383,29.979999542236328,29.40999984741211,29.829999923706055,3377900.0
2007-07-09,29.459999084472656,29.6299991607666,29.170000076293945,29.559999465942383,4370500.0
2007-07-10,29.59000015258789,29.889999389648438,29.209999084472656,29.459999084472656,4377400.0
2007-07-11,29.760000228881836,29.770000457763672,29.399999618530273,29.600000381469727,3859500.0
2007-07-12,30.450000762939453,30.450000762939453,29.739999771118164,29.829999923706055,3599400.0
2007-07-13,30.18000030517578,30.520000457763672,30.06999969482422,30.309999465942383,2948500.0
2007-07-16,30.06999969482422,30.190000534057617,29.93000030517578,30.049999237060547,2339400.0
2007-07-17,29.940000534057617,30.139999389648438,29.670000076293945,29.940000534057617,4133800.0
2007-07-18,29.809999465942383,30.239999771118164,29.510000228881836,29.780000686645508,2811400.0
2007-07-19,29.850000381469727,29.979999542236328,29.549999237060547,29.959999084472656,3330000.0
2007-07-20,30.040000915527344,30.18000030517578,29.579999923706055,30.0,4634500.0
2007-07-23,30.260000228881836,30.59000015258789,30.030000686645508,30.25,2408200.0
2007-07-24,29.969999313354492,30.850000381469727,29.84000015258789,30.139999389648438,4159400.0
2007-07-25,30.06999969482422,30.3700008392334,29.899999618530273,30.100000381469727,3308800.0
2007-07-26,29.459999084472656,30.489999771118164,29.170000076293945,29.889999389648438,4369800.0
2007-07-27,28.989999771118164,29.8799991607666,28.989999771118164,29.520000457763672,3100600.0
2007-07-30,29.010000228881836,29.200000762939453,28.75,28.940000534057617,3270000.0
2007-07-31,28.639999389648438,29.420000076293945,28.639999389648438,28.979999542236328,3873600.0
2007-08-01,28.760000228881836,29.0,28.399999618530273,28.639999389648438,4455400.0
2007-08-02,28.780000686645508,29.170000076293945,28.3700008392334,28.770000457763672,3056000.0
2007-08-03,28.100000381469727,29.079999923706055,28.100000381469727,28.780000686645508,3869300.0
2007-08-06,30.260000228881836,30.270000457763672,28.510000228881836,28.6200008392334,5513300.0
2007-08-07,29.610000610351562,30.139999389648438,29.18000030517578,29.969999313354492,4869100.0
2007-08-08,28.329999923706055,29.829999923706055,28.059999465942383,29.729999542236328,4056300.0
2007-08-09,26.540000915527344,28.3799991607666,26.139999389648438,28.270000457763672,7470600.0
2007-08-10,28.229999542236328,28.510000228881836,26.149999618530273,26.459999084472656,5144500.0
2007-08-13,28.1200008392334,28.59000015258789,27.780000686645508,28.25,3516000.0
2007-08-14,27.799999237060547,28.440000534057617,27.790000915527344,28.290000915527344,3348500.0
2007-08-15,28.209999084472656,28.56999969482422,27.790000915527344,27.790000915527344,3820900.0
2007-08-16,29.049999237060547,29.469999313354492,28.030000686645508,28.18000030517578,4955500.0
2007-08-17,28.649999618530273,29.200000762939453,28.25,29.0,3910300.0
2007-08-20,27.979999542236328,28.600000381469727,27.510000228881836,28.520000457763672,3532300.0
2007-08-21,28.5,28.549999237060547,27.850000381469727,27.8799991607666,2577300.0
2007-08-22,28.940000534057617,29.0,28.200000762939453,28.760000228881836,3535600.0
2007-08-23,28.010000228881836,29.18000030517578,27.610000610351562,28.6200008392334,5002300.0
2007-08-24,27.899999618530273,28.1200008392334,27.690000534057617,27.989999771118164,2878200.0
2007-08-27,27.350000381469727,27.850000381469727,27.290000915527344,27.850000381469727,3410100.0
2007-08-28,26.6299991607666,27.350000381469727,26.6200008392334,27.149999618530273,2740300.0
2007-08-29,27.1200008392334,27.170000076293945,26.34000015258789,26.75,3698200.0
2007-08-30,27.170000076293945,27.360000610351562,26.899999618530273,26.899999618530273,2162800.0
2007-08-31,27.309999465942383,27.469999313354492,27.18000030517578,27.40999984741211,2428000.0
2007-09-04,27.770000457763672,27.940000534057617,27.15999984741211,27.239999771118164,3423900.0
2007-09-05,27.209999084472656,27.75,27.1200008392334,27.610000610351562,3029200.0
2007-09-06,27.229999542236328,27.649999618530273,27.1299991607666,27.389999389648438,1976300.0
2007-09-07,26.670000076293945,27.190000534057617,26.350000381469727,26.959999084472656,2304700.0
2007-09-10,26.729999542236328,27.100000381469727,26.59000015258789,26.799999237060547,2362400.0
2007-09-11,27.31999969482422,27.3700008392334,26.790000915527344,26.899999618530273,2126300.0
2007-09-12,28.049999237060547,28.15999984741211,27.229999542236328,27.329999923706055,4166600.0
2007-09-13,28.510000228881836,28.549999237060547,28.079999923706055,28.25,5078000.0
2007-09-14,28.459999084472656,28.559999465942383,28.1299991607666,28.43000030517578,4839500.0
2007-09-17,28.3799991607666,28.469999313354492,28.239999771118164,28.280000686645508,3341000.0
2007-09-18,29.399999618530273,29.399999618530273,28.420000076293945,28.5,3943700.0
2007-09-19,29.760000228881836,29.799999237060547,29.350000381469727,29.5,3764700.0
2007-09-20,29.889999389648438,29.969999313354492,29.559999465942383,29.65999984741211,3859500.0
2007-09-21,29.700000762939453,30.040000915527344,29.6200008392334,30.0,4689700.0
2007-09-24,29.31999969482422,29.790000915527344,29.290000915527344,29.610000610351562,2773000.0
2007-09-25,29.389999389648438,29.559999465942383,29.15999984741211,29.15999984741211,3754900.0
2007-09-26,29.389999389648438,29.59000015258789,29.110000610351562,29.510000228881836,2657600.0
2007-09-27,29.5,29.59000015258789,29.31999969482422,29.5,1971600.0
2007-09-28,30.299999237060547,30.34000015258789,29.469999313354492,29.56999969482422,3637300.0
2007-10-01,31.149999618530273,31.350000381469727,30.280000686645508,30.440000534057617,4813900.0
2007-10-02,31.040000915527344,31.229999542236328,30.809999465942383,31.06999969482422,2714300.0
2007-10-03,31.139999389648438,31.389999389648438,30.809999465942383,31.010000228881836,2382600.0
2007-10-04,31.209999084472656,31.440000534057617,30.940000534057617,31.18000030517578,2046600.0
2007-10-05,31.739999771118164,31.770000457763672,30.950000762939453,31.469999313354492,2317800.0
2007-10-08,31.93000030517578,31.940000534057617,31.43000030517578,31.579999923706055,1563800.0
2007-10-09,32.22999954223633,32.279998779296875,31.579999923706055,31.790000915527344,2947900.0
2007-10-10,32.52000045776367,32.540000915527344,32.119998931884766,32.2599983215332,2269800.0
2007-10-11,32.380001068115234,32.939998626708984,32.34000015258789,32.45000076293945,3061100.0
2007-10-12,32.70000076293945,33.0,32.38999938964844,32.529998779296875,2477900.0
2007-10-15,31.84000015258789,33.099998474121094,31.56999969482422,32.47999954223633,3326900.0
2007-10-16,31.8799991607666,31.989999771118164,31.59000015258789,31.969999313354492,2804300.0
2007-10-17,32.06999969482422,32.290000915527344,31.530000686645508,31.93000030517578,2319800.0
2007-10-18,32.689998626708984,32.790000915527344,31.950000762939453,32.06999969482422,2144000.0
2007-10-19,31.350000381469727,32.79999923706055,31.31999969482422,32.689998626708984,4196600.0
2007-10-22,31.6299991607666,31.700000762939453,31.25,31.299999237060547,3311100.0
2007-10-23,31.440000534057617,31.549999237060547,30.979999542236328,31.200000762939453,2268400.0
2007-10-24,31.3799991607666,31.510000228881836,30.81999969482422,31.290000915527344,2443200.0
2007-10-25,31.3700008392334,32.20000076293945,30.959999084472656,32.20000076293945,2645000.0
2007-10-26,31.329999923706055,31.75,31.149999618530273,31.459999084472656,1916300.0
2007-10-29,31.270000457763672,31.709999084472656,31.15999984741211,31.389999389648438,1647600.0
2007-10-30,31.15999984741211,31.309999465942383,30.90999984741211,31.200000762939453,3564000.0
2007-10-31,32.16999816894531,32.16999816894531,31.200000762939453,31.200000762939453,3459400.0
2007-11-01,31.829999923706055,32.29999923706055,31.760000228881836,31.760000228881836,2650500.0
2007-11-02,32.540000915527344,32.689998626708984,31.8700008392334,32.0099983215332,2619600.0
2007-11-05,32.36000061035156,32.59000015258789,31.90999984741211,32.27000045776367,1865100.0
2007-11-06,32.15999984741211,33.02000045776367,31.709999084472656,32.380001068115234,2968000.0
2007-11-07,30.969999313354492,31.940000534057617,30.969999313354492,31.84000015258789,3186100.0
2007-11-08,30.420000076293945,31.260000228881836,30.040000915527344,31.229999542236328,4416700.0
2007-11-09,29.729999542236328,30.399999618530273,29.690000534057617,30.049999237060547,3292700.0
2007-11-12,30.59000015258789,31.299999237060547,29.690000534057617,29.920000076293945,3922700.0
2007-11-13,30.540000915527344,30.739999771118164,29.579999923706055,30.600000381469727,3672000.0
2007-11-14,29.40999984741211,30.540000915527344,29.31999969482422,30.440000534057617,3131800.0
2007-11-15,29.260000228881836,30.010000228881836,29.110000610351562,29.40999984741211,2786200.0
2007-11-16,30.270000457763672,31.0,29.469999313354492,29.729999542236328,5366900.0
2007-11-19,29.739999771118164,30.389999389648438,29.639999389648438,30.200000762939453,2621800.0
2007-11-20,29.31999969482422,29.920000076293945,28.65999984741211,29.850000381469727,5121300.0
2007-11-21,29.010000228881836,29.40999984741211,28.829999923706055,29.170000076293945,2361700.0
2007-11-23,29.170000076293945,29.299999237060547,28.8700008392334,29.0,901100.0
2007-11-26,28.399999618530273,29.15999984741211,28.3700008392334,28.90999984741211,2359300.0
2007-11-27,29.190000534057617,29.760000228881836,28.520000457763672,28.610000610351562,3044100.0
2007-11-28,30.010000228881836,30.09000015258789,29.0,29.040000915527344,3110800.0
2007-11-29,29.850000381469727,30.100000381469727,29.43000030517578,29.81999969482422,1801000.0
2007-11-30,29.31999969482422,30.0,29.260000228881836,30.0,3442200.0
2007-12-03,29.229999542236328,29.639999389648438,29.15999984741211,29.200000762939453,2964300.0
2007-12-04,29.1299991607666,29.459999084472656,28.940000534057617,28.959999084472656,2498200.0
2007-12-05,29.690000534057617,29.81999969482422,29.420000076293945,29.420000076293945,2477800.0
2007-12-06,29.75,29.809999465942383,29.329999923706055,29.809999465942383,2457900.0
2007-12-07,29.709999084472656,29.760000228881836,29.440000534057617,29.700000762939453,2168600.0
2007-12-10,30.1299991607666,30.170000076293945,29.6200008392334,29.68000030517578,2141000.0
2007-12-11,29.639999389648438,30.350000381469727,29.5,30.079999923706055,2541000.0
2007-12-12,29.850000381469727,30.170000076293945,29.420000076293945,30.010000228881836,2587500.0
2007-12-13,30.270000457763672,30.540000915527344,29.43000030517578,29.479999542236328,1971900.0
2007-12-14,29.780000686645508,30.15999984741211,29.739999771118164,29.799999237060547,1870800.0
2007-12-17,29.3700008392334,29.969999313354492,29.34000015258789,29.549999237060547,2589600.0
2007-12-18,29.770000457763672,29.989999771118164,29.540000915527344,29.600000381469727,2294400.0
2007-12-19,30.09000015258789,30.239999771118164,29.739999771118164,29.760000228881836,2301500.0
2007-12-20,30.43000030517578,30.540000915527344,29.969999313354492,30.399999618530273,2172700.0
2007-12-21,31.690000534057617,31.690000534057617,30.469999313354492,30.649999618530273,5756200.0
2007-12-24,31.700000762939453,31.770000457763672,31.34000015258789,31.34000015258789,1086900.0
2007-12-26,32.099998474121094,32.15999984741211,31.420000076293945,31.420000076293945,1895500.0
2007-12-27,31.600000381469727,32.0,31.56999969482422,32.0,2025100.0
2007-12-28,31.81999969482422,32.0,31.56999969482422,31.75,1854700.0
2007-12-31,31.610000610351562,31.8799991607666,31.450000762939453,31.450000762939453,1989300.0
2008-01-02,31.1299991607666,31.940000534057617,30.959999084472656,31.510000228881836,3746300.0
2008-01-03,30.969999313354492,31.600000381469727,30.799999237060547,31.059999465942383,3389700.0
2008-01-04,30.1299991607666,31.059999465942383,30.0,30.860000610351562,3018400.0
2008-01-07,31.3799991607666,32.0,30.149999618530273,30.25,4226200.0
2008-01-08,30.549999237060547,31.5,30.5,31.5,4189800.0
2008-01-09,30.709999084472656,31.229999542236328,30.299999237060547,30.530000686645508,4014900.0
2008-01-10,30.889999389648438,31.110000610351562,30.34000015258789,30.719999313354492,2592500.0
2008-01-11,30.299999237060547,30.979999542236328,30.229999542236328,30.59000015258789,2814500.0
2008-01-14,30.510000228881836,30.729999542236328,30.149999618530273,30.639999389648438,1733800.0
2008-01-15,30.600000381469727,30.93000030517578,30.280000686645508,30.280000686645508,2937600.0
2008-01-16,31.780000686645508,32.0,30.280000686645508,30.280000686645508,5672200.0
2008-01-17,30.520000457763672,31.989999771118164,30.399999618530273,31.950000762939453,5337300.0
2008-01-18,30.59000015258789,31.399999618530273,30.170000076293945,30.260000228881836,5765300.0
2008-01-22,28.979999542236328,30.65999984741211,28.770000457763672,30.1299991607666,5675400.0
2008-01-23,29.459999084472656,29.469999313354492,27.75,28.18000030517578,5714400.0
2008-01-24,29.540000915527344,29.56999969482422,28.670000076293945,29.329999923706055,3531400.0
2008-01-25,29.610000610351562,30.40999984741211,29.520000457763672,29.709999084472656,4431100.0
2008-01-28,29.600000381469727,30.110000610351562,29.110000610351562,29.690000534057617,2222700.0
2008-01-29,30.100000381469727,30.239999771118164,29.459999084472656,29.809999465942383,2862200.0
2008-01-30,30.450000762939453,31.0,29.600000381469727,29.610000610351562,2913200.0
2008-01-31,30.690000534057617,30.950000762939453,29.950000762939453,30.059999465942383,2737500.0
2008-02-01,31.15999984741211,31.34000015258789,30.100000381469727,30.899999618530273,2548600.0
2008-02-04,31.110000610351562,31.389999389648438,30.940000534057617,30.940000534057617,2014200.0
2008-02-05,29.8700008392334,30.780000686645508,29.829999923706055,30.579999923706055,2739500.0
2008-02-06,29.31999969482422,30.34000015258789,29.260000228881836,30.139999389648438,2465700.0
2008-02-07,29.260000228881836,29.68000030517578,28.81999969482422,29.360000610351562,3305400.0
2008-02-08,29.75,29.809999465942383,29.010000228881836,29.049999237060547,2622600.0
2008-02-11,30.0,30.25,29.729999542236328,29.84000015258789,2131400.0
2008-02-12,30.059999465942383,30.459999084472656,30.0,30.280000686645508,2360600.0
2008-02-13,31.489999771118164,31.5,30.209999084472656,30.3700008392334,3440300.0
2008-02-14,30.469999313354492,31.489999771118164,30.43000030517578,31.489999771118164,3001900.0
2008-02-15,30.3799991607666,30.520000457763672,30.1299991607666,30.25,2582000.0
2008-02-19,30.229999542236328,31.0,30.149999618530273,30.760000228881836,2923700.0
2008-02-20,30.459999084472656,30.729999542236328,30.25,30.360000610351562,4563300.0
2008-02-21,29.790000915527344,30.639999389648438,29.65999984741211,30.5,4958800.0
2008-02-22,27.049999237060547,28.059999465942383,25.860000610351562,27.950000762939453,17895400.0
2008-02-25,27.360000610351562,27.479999542236328,26.3799991607666,26.829999923706055,7482300.0
2008-02-26,27.729999542236328,27.920000076293945,27.200000762939453,27.290000915527344,4959600.0
2008-02-27,27.610000610351562,28.139999389648438,27.360000610351562,27.59000015258789,4819500.0
2008-02-28,27.75,27.959999084472656,27.229999542236328,27.399999618530273,4526600.0
2008-02-29,26.559999465942383,27.40999984741211,26.530000686645508,27.40999984741211,5386200.0
2008-03-03,26.889999389648438,27.06999969482422,26.579999923706055,26.59000015258789,4293000.0
2008-03-04,27.09000015258789,27.170000076293945,26.489999771118164,26.770000457763672,4738200.0
2008-03-05,27.170000076293945,27.59000015258789,26.889999389648438,27.260000228881836,3922800.0
2008-03-06,26.8799991607666,27.18000030517578,26.760000228881836,27.149999618530273,4030900.0
2008-03-07,26.760000228881836,27.3700008392334,26.3700008392334,26.709999084472656,4021600.0
2008-03-10,26.479999542236328,26.93000030517578,26.389999389648438,26.920000076293945,3376500.0
2008-03-11,26.579999923706055,26.860000610351562,26.239999771118164,26.780000686645508,4408700.0
2008-03-12,26.530000686645508,27.31999969482422,26.43000030517578,27.1299991607666,4721900.0
2008-03-13,26.3700008392334,26.65999984741211,25.93000030517578,26.15999984741211,4558000.0
2008-03-14,25.520000457763672,26.56999969482422,25.3700008392334,25.729999542236328,5861000.0
2008-03-17,25.420000076293945,25.780000686645508,25.079999923706055,25.31999969482422,7153200.0
2008-03-18,27.059999465942383,27.170000076293945,26.030000686645508,26.299999237060547,7211800.0
2008-03-19,27.110000610351562,28.139999389648438,27.110000610351562,27.200000762939453,6980700.0
2008-03-20,26.809999465942383,27.229999542236328,26.329999923706055,27.229999542236328,7276900.0
2008-03-24,27.459999084472656,27.709999084472656,26.700000762939453,26.829999923706055,4083700.0
2008-03-25,27.780000686645508,27.969999313354492,27.290000915527344,27.559999465942383,4016400.0
2008-03-26,27.700000762939453,27.829999923706055,27.40999984741211,27.56999969482422,3979100.0
2008-03-27,27.06999969482422,27.649999618530273,27.06999969482422,27.649999618530273,3171100.0
2008-03-28,26.940000534057617,28.020000457763672,26.84000015258789,27.170000076293945,3109400.0
2008-03-31,27.010000228881836,27.3700008392334,26.770000457763672,27.270000457763672,3193900.0
2008-04-01,28.229999542236328,28.229999542236328,27.260000228881836,27.34000015258789,2974200.0
2008-04-02,28.40999984741211,28.93000030517578,28.270000457763672,28.3700008392334,2997600.0
2008-04-03,28.420000076293945,28.540000915527344,28.040000915527344,28.079999923706055,3495100.0
2008-04-04,28.260000228881836,28.690000534057617,28.0,28.31999969482422,2173500.0
2008-04-07,28.100000381469727,28.43000030517578,28.0,28.280000686645508,1697200.0
2008-04-08,27.899999618530273,28.239999771118164,27.59000015258789,28.030000686645508,2318500.0
2008-04-09,27.719999313354492,28.18000030517578,27.489999771118164,27.75,2006000.0
2008-04-10,28.020000457763672,28.190000534057617,27.399999618530273,27.399999618530273,1760800.0
2008-04-11,27.229999542236328,28.020000457763672,27.18000030517578,28.020000457763672,1944400.0
2008-04-14,27.049999237060547,27.450000762939453,27.030000686645508,27.170000076293945,1877200.0
2008-04-15,27.479999542236328,27.5,27.020000457763672,27.139999389648438,2877100.0
2008-04-16,28.040000915527344,28.100000381469727,27.389999389648438,27.549999237060547,2229800.0
2008-04-17,27.739999771118164,28.40999984741211,27.709999084472656,28.309999465942383,3564900.0
2008-04-18,29.0,29.020000457763672,28.299999237060547,28.489999771118164,4986800.0
2008-04-21,28.540000915527344,28.729999542236328,28.389999389648438,28.65999984741211,2697300.0
2008-04-22,27.75,28.530000686645508,27.559999465942383,28.309999465942383,2884300.0
2008-04-23,28.18000030517578,28.40999984741211,27.700000762939453,27.989999771118164,3590000.0
2008-04-24,27.950000762939453,28.18000030517578,27.56999969482422,28.079999923706055,3815100.0
2008-04-25,27.600000381469727,28.0,27.25,27.969999313354492,2726400.0
2008-04-28,27.65999984741211,27.940000534057617,27.3700008392334,27.690000534057617,2244800.0
2008-04-29,27.5,27.770000457763672,27.31999969482422,27.540000915527344,2834200.0
2008-04-30,26.969999313354492,27.850000381469727,26.799999237060547,27.799999237060547,4233100.0
2008-05-01,27.889999389648438,27.93000030517578,26.729999542236328,26.940000534057617,3845300.0
2008-05-02,28.18000030517578,28.360000610351562,27.90999984741211,28.270000457763672,2564800.0
2008-05-05,27.68000030517578,28.1200008392334,27.639999389648438,27.940000534057617,2253200.0
2008-05-06,27.770000457763672,27.979999542236328,27.479999542236328,27.56999969482422,3857400.0
2008-05-07,27.190000534057617,27.920000076293945,27.139999389648438,27.84000015258789,3170100.0
2008-05-08,27.739999771118164,27.809999465942383,27.34000015258789,27.420000076293945,3471400.0
2008-05-09,26.889999389648438,27.649999618530273,26.780000686645508,27.399999618530273,4032500.0
2008-05-12,27.59000015258789,27.709999084472656,26.579999923706055,26.889999389648438,4491700.0
2008-05-13,27.3700008392334,27.459999084472656,26.860000610351562,27.459999084472656,3373300.0
2008-05-14,27.639999389648438,27.969999313354492,27.34000015258789,27.489999771118164,2591100.0
2008-05-15,27.959999084472656,28.110000610351562,27.450000762939453,27.559999465942383,2439400.0
2008-05-16,27.780000686645508,28.1299991607666,27.520000457763672,28.1299991607666,4053500.0
2008-05-19,27.399999618530273,27.93000030517578,27.260000228881836,27.770000457763672,3402600.0
2008-05-20,27.209999084472656,27.770000457763672,27.040000915527344,27.639999389648438,4530300.0
2008-05-21,28.139999389648438,29.290000915527344,27.559999465942383,27.809999465942383,11316300.0
2008-05-22,28.479999542236328,28.8799991607666,28.190000534057617,28.290000915527344,5299600.0
2008-05-23,27.520000457763672,28.239999771118164,27.5,28.15999984741211,5064000.0
2008-05-27,28.6200008392334,28.639999389648438,27.479999542236328,27.479999542236328,4095700.0
2008-05-28,28.690000534057617,28.700000762939453,28.229999542236328,28.649999618530273,3717600.0
2008-05-29,28.93000030517578,29.149999618530273,28.65999984741211,28.719999313354492,3291100.0
2008-05-30,28.959999084472656,29.079999923706055,28.670000076293945,28.889999389648438,2696500.0
2008-06-02,28.6299991607666,28.959999084472656,28.299999237060547,28.75,3276600.0
2008-06-03,28.8799991607666,29.200000762939453,28.489999771118164,28.799999237060547,4681200.0
2008-06-04,29.6299991607666,29.790000915527344,28.84000015258789,28.84000015258789,4322100.0
2008-06-05,30.010000228881836,30.059999465942383,29.34000015258789,29.649999618530273,3848600.0
2008-06-06,29.079999923706055,29.799999237060547,29.030000686645508,29.75,4166100.0
2008-06-09,29.040000915527344,29.260000228881836,28.489999771118164,29.079999923706055,3775800.0
2008-06-10,28.8799991607666,29.049999237060547,28.579999923706055,28.829999923706055,3749700.0
2008-06-11,28.3700008392334,28.850000381469727,28.290000915527344,28.700000762939453,4093800.0
2008-06-12,28.729999542236328,28.950000762939453,28.25,28.25,3981400.0
2008-06-13,29.399999618530273,29.549999237060547,28.719999313354492,29.079999923706055,4148000.0
2008-06-16,29.920000076293945,30.0,29.049999237060547,29.1299991607666,4094300.0
2008-06-17,29.079999923706055,29.899999618530273,29.049999237060547,29.899999618530273,3717600.0
2008-06-18,28.709999084472656,29.079999923706055,28.600000381469727,28.8799991607666,3226400.0
2008-06-19,29.360000610351562,29.489999771118164,28.5,28.600000381469727,3320600.0
2008-06-20,28.56999969482422,29.290000915527344,28.5,29.030000686645508,5002400.0
2008-06-23,28.610000610351562,28.979999542236328,28.469999313354492,28.809999465942383,3717600.0
2008-06-24,28.110000610351562,28.6299991607666,27.920000076293945,28.420000076293945,4018300.0
2008-06-25,28.90999984741211,29.280000686645508,28.110000610351562,28.309999465942383,4810100.0
2008-06-26,28.3700008392334,28.90999984741211,28.309999465942383,28.799999237060547,5398100.0
2008-06-27,28.110000610351562,28.649999618530273,27.81999969482422,28.309999465942383,5170400.0
2008-06-30,27.56999969482422,28.329999923706055,27.510000228881836,28.31999969482422,3366700.0
2008-07-01,27.899999618530273,28.020000457763672,27.09000015258789,27.40999984741211,4935800.0
2008-07-02,27.239999771118164,28.139999389648438,27.200000762939453,28.020000457763672,4060100.0
2008-07-03,27.790000915527344,28.1200008392334,27.290000915527344,27.290000915527344,2394300.0
2008-07-07,27.81999969482422,28.200000762939453,27.329999923706055,28.139999389648438,3716500.0
2008-07-08,28.200000762939453,28.440000534057617,27.690000534057617,28.18000030517578,4377000.0
2008-07-09,26.56999969482422,27.700000762939453,26.56999969482422,27.010000228881836,10271700.0
2008-07-10,26.8799991607666,27.280000686645508,26.43000030517578,26.760000228881836,5067200.0
2008-07-11,26.610000610351562,26.940000534057617,26.200000762939453,26.469999313354492,5064000.0
2008-07-14,26.540000915527344,26.90999984741211,26.399999618530273,26.8700008392334,4077500.0
2008-07-15,26.520000457763672,26.90999984741211,26.18000030517578,26.5,4239700.0
2008-07-16,27.190000534057617,27.309999465942383,26.25,26.510000228881836,3974800.0
2008-07-17,27.760000228881836,28.040000915527344,27.170000076293945,27.290000915527344,3105800.0
2008-07-18,28.010000228881836,28.09000015258789,27.40999984741211,27.729999542236328,3326000.0
2008-07-21,27.459999084472656,27.979999542236328,27.200000762939453,27.90999984741211,2653700.0
2008-07-22,27.790000915527344,28.219999313354492,27.530000686645508,27.979999542236328,3744400.0
2008-07-23,27.68000030517578,27.899999618530273,27.270000457763672,27.8799991607666,4958900.0
2008-07-24,27.110000610351562,27.399999618530273,26.709999084472656,26.979999542236328,3625000.0
2008-07-25,27.34000015258789,27.420000076293945,26.969999313354492,27.219999313354492,2080100.0
2008-07-28,26.760000228881836,27.270000457763672,26.6200008392334,27.110000610351562,2523100.0
2008-07-29,27.3700008392334,27.6200008392334,26.829999923706055,26.969999313354492,2725000.0
2008-07-30,27.350000381469727,27.56999969482422,26.829999923706055,27.299999237060547,4153700.0
2008-07-31,27.329999923706055,27.860000610351562,27.020000457763672,27.350000381469727,3730400.0
2008-08-01,27.440000534057617,27.600000381469727,26.389999389648438,27.280000686645508,3705500.0
2008-08-04,27.93000030517578,28.100000381469727,27.350000381469727,27.600000381469727,4289000.0
2008-08-05,29.100000381469727,29.1299991607666,27.989999771118164,28.260000228881836,5546200.0
2008-08-06,29.299999237060547,29.489999771118164,28.68000030517578,28.850000381469727,3285700.0
2008-08-07,29.530000686645508,29.770000457763672,29.100000381469727,29.100000381469727,4192800.0
2008-08-08,29.8700008392334,30.0,29.3799991607666,29.3799991607666,4886800.0
2008-08-11,30.31999969482422,30.610000610351562,29.84000015258789,29.8799991607666,4845000.0
2008-08-12,30.469999313354492,30.719999313354492,30.1200008392334,30.3799991607666,3978500.0
2008-08-13,30.110000610351562,30.469999313354492,29.829999923706055,30.309999465942383,3840300.0
2008-08-14,30.639999389648438,30.829999923706055,29.860000610351562,29.8799991607666,3403300.0
2008-08-15,30.56999969482422,30.8799991607666,30.34000015258789,30.790000915527344,3359400.0
2008-08-18,30.3799991607666,30.860000610351562,30.200000762939453,30.860000610351562,3556800.0
2008-08-19,29.84000015258789,30.739999771118164,29.65999984741211,30.690000534057617,4261600.0
2008-08-20,30.329999923706055,30.600000381469727,29.889999389648438,30.299999237060547,3972400.0
2008-08-21,30.030000686645508,30.149999618530273,29.450000762939453,29.860000610351562,4982200.0
2008-08-22,31.15999984741211,31.75,30.100000381469727,30.489999771118164,6609900.0
2008-08-25,30.510000228881836,31.100000381469727,30.219999313354492,30.799999237060547,4438800.0
2008-08-26,30.18000030517578,30.68000030517578,30.030000686645508,30.440000534057617,3768400.0
2008-08-27,30.389999389648438,30.690000534057617,30.040000915527344,30.139999389648438,3314800.0
2008-08-28,30.959999084472656,31.0,30.549999237060547,30.639999389648438,2994000.0
2008-08-29,30.06999969482422,30.8799991607666,30.030000686645508,30.81999969482422,3361600.0
2008-09-02,30.459999084472656,31.0,30.31999969482422,30.440000534057617,5327200.0
2008-09-03,30.520000457763672,31.0,30.309999465942383,30.420000076293945,7171600.0
2008-09-04,29.600000381469727,30.670000076293945,29.600000381469727,30.239999771118164,3912300.0
2008-09-05,29.850000381469727,30.1299991607666,29.360000610351562,29.469999313354492,5143600.0
2008-09-08,30.549999237060547,31.940000534057617,30.0,30.290000915527344,5070600.0
2008-09-09,30.299999237060547,30.950000762939453,30.25,30.770000457763672,5191400.0
2008-09-10,30.170000076293945,30.600000381469727,30.040000915527344,30.600000381469727,4182600.0
2008-09-11,30.540000915527344,30.579999923706055,29.799999237060547,29.989999771118164,4337400.0
2008-09-12,30.440000534057617,30.489999771118164,29.989999771118164,30.309999465942383,3812300.0
2008-09-15,29.65999984741211,30.739999771118164,29.549999237060547,29.790000915527344,5823300.0
2008-09-16,29.75,30.420000076293945,29.229999542236328,29.5,6654900.0
2008-09-17,29.18000030517578,30.100000381469727,29.1299991607666,29.709999084472656,6841600.0
2008-09-18,30.510000228881836,31.0,29.239999771118164,29.360000610351562,6515100.0
2008-09-19,31.739999771118164,32.0,29.290000915527344,31.059999465942383,7507300.0
2008-09-22,30.68000030517578,31.979999542236328,30.670000076293945,31.1299991607666,4386000.0
2008-09-23,30.8799991607666,31.889999389648438,30.770000457763672,31.0,5085700.0
2008-09-24,31.239999771118164,31.459999084472656,30.670000076293945,30.889999389648438,3992200.0
2008-09-25,31.469999313354492,32.0,31.15999984741211,31.510000228881836,3767000.0
2008-09-26,31.940000534057617,32.0,30.790000915527344,31.020000457763672,3871300.0
2008-09-29,29.920000076293945,31.969999313354492,29.920000076293945,31.540000915527344,6882400.0
2008-09-30,31.610000610351562,31.739999771118164,30.540000915527344,30.690000534057617,7069100.0
2008-10-01,30.450000762939453,31.399999618530273,30.110000610351562,31.200000762939453,4691800.0
2008-10-02,29.93000030517578,30.729999542236328,29.719999313354492,30.43000030517578,5648100.0
2008-10-03,27.829999923706055,29.809999465942383,27.739999771118164,29.290000915527344,8920700.0
2008-10-06,26.8700008392334,27.959999084472656,25.950000762939453,27.40999984741211,7619300.0
2008-10-07,25.260000228881836,27.229999542236328,25.260000228881836,26.940000534057617,6594500.0
2008-10-08,25.760000228881836,27.040000915527344,25.06999969482422,25.219999313354492,7549900.0
2008-10-09,24.56999969482422,26.31999969482422,24.420000076293945,25.68000030517578,7170500.0
2008-10-10,25.049999237060547,26.219999313354492,23.350000381469727,24.18000030517578,9130200.0
2008-10-13,26.809999465942383,26.850000381469727,25.030000686645508,25.729999542236328,5570500.0
2008-10-14,25.68000030517578,27.56999969482422,25.520000457763672,27.149999618530273,6749900.0
2008-10-15,23.739999771118164,26.40999984741211,23.59000015258789,25.329999923706055,5145200.0
2008-10-16,24.93000030517578,24.979999542236328,22.719999313354492,23.010000228881836,6661200.0
2008-10-17,24.770000457763672,25.6200008392334,24.020000457763672,24.34000015258789,7203200.0
2008-10-20,25.979999542236328,26.0,24.719999313354492,25.030000686645508,3776900.0
2008-10-21,25.040000915527344,25.940000534057617,24.950000762939453,25.59000015258789,4094600.0
2008-10-22,23.610000610351562,24.969999313354492,23.209999084472656,24.75,5940200.0
2008-10-23,23.540000915527344,23.979999542236328,22.239999771118164,23.549999237060547,6809500.0
2008-10-24,22.809999465942383,23.440000534057617,22.030000686645508,22.030000686645508,5141100.0
2008-10-27,22.450000762939453,23.350000381469727,21.760000228881836,22.40999984741211,4233600.0
2008-10-28,24.31999969482422,24.420000076293945,22.34000015258789,22.8700008392334,6280200.0
2008-10-29,24.3799991607666,25.280000686645508,23.790000915527344,24.610000610351562,5405800.0
2008-10-30,24.790000915527344,25.229999542236328,24.399999618530273,25.079999923706055,4257000.0
2008-10-31,25.059999465942383,25.299999237060547,24.260000228881836,24.729999542236328,5276400.0
2008-11-03,25.520000457763672,25.75,24.760000228881836,25.100000381469727,3011600.0
2008-11-04,25.520000457763672,26.239999771118164,25.3700008392334,25.93000030517578,5167500.0
2008-11-05,25.31999969482422,26.209999084472656,25.149999618530273,25.520000457763672,3739800.0
2008-11-06,23.90999984741211,25.450000762939453,23.760000228881836,25.040000915527344,4138400.0
2008-11-07,24.0,24.290000915527344,23.709999084472656,24.09000015258789,4010800.0
2008-11-10,23.739999771118164,24.700000762939453,23.450000762939453,24.559999465942383,2979300.0
2008-11-11,22.979999542236328,23.760000228881836,22.760000228881836,23.530000686645508,3300400.0
2008-11-12,21.5,22.709999084472656,21.440000534057617,22.530000686645508,4861200.0
2008-11-13,22.950000762939453,23.030000686645508,20.5,21.540000915527344,5423400.0
2008-11-14,21.579999923706055,22.799999237060547,21.489999771118164,21.889999389648438,4576700.0
2008-11-17,21.309999465942383,21.8700008392334,20.8700008392334,21.3700008392334,3663600.0
2008-11-18,21.270000457763672,21.799999237060547,20.520000457763672,21.139999389648438,4500800.0
2008-11-19,20.549999237060547,22.06999969482422,20.5,21.1200008392334,6176200.0
2008-11-20,20.610000610351562,22.440000534057617,20.239999771118164,20.389999389648438,7226000.0
2008-11-21,22.600000381469727,23.0,20.989999771118164,21.350000381469727,7323000.0
2008-11-24,22.75,23.030000686645508,22.059999465942383,23.0,6371100.0
2008-11-25,21.81999969482422,23.0,21.43000030517578,22.920000076293945,4950800.0
2008-11-26,22.40999984741211,22.40999984741211,21.59000015258789,21.610000610351562,3263900.0
2008-11-28,22.15999984741211,22.549999237060547,21.760000228881836,22.18000030517578,1354300.0
2008-12-01,20.190000534057617,21.93000030517578,20.18000030517578,21.649999618530273,4008000.0
2008-12-02,21.8799991607666,21.93000030517578,20.190000534057617,20.540000915527344,5044300.0
2008-12-03,23.0,23.010000228881836,21.40999984741211,21.510000228881836,6530400.0
2008-12-04,22.329999923706055,23.440000534057617,22.010000228881836,22.6200008392334,5815900.0
2008-12-05,23.350000381469727,23.440000534057617,21.56999969482422,22.239999771118164,4742300.0
2008-12-08,23.75,24.0,23.350000381469727,23.40999984741211,4720800.0
2008-12-09,23.360000610351562,23.920000076293945,22.989999771118164,23.489999771118164,4006900.0
2008-12-10,23.65999984741211,23.920000076293945,23.229999542236328,23.649999618530273,2841400.0
2008-12-11,22.3799991607666,23.65999984741211,22.280000686645508,23.440000534057617,3062200.0
2008-12-12,22.989999771118164,23.079999923706055,21.950000762939453,22.780000686645508,3209900.0
2008-12-15,22.829999923706055,23.239999771118164,22.25,23.239999771118164,3593500.0
2008-12-16,23.84000015258789,23.90999984741211,22.780000686645508,23.170000076293945,4000100.0
2008-12-17,23.190000534057617,23.81999969482422,23.040000915527344,23.579999923706055,2990800.0
2008-12-18,22.65999984741211,23.649999618530273,22.350000381469727,23.649999618530273,2862100.0
2008-12-19,23.25,23.6299991607666,22.65999984741211,22.93000030517578,4915300.0
2008-12-22,22.700000762939453,23.190000534057617,22.440000534057617,23.190000534057617,2899500.0
2008-12-23,22.549999237060547,23.34000015258789,22.350000381469727,23.34000015258789,2068700.0
2008-12-24,22.540000915527344,22.610000610351562,22.389999389648438,22.610000610351562,711300.0
2008-12-26,22.739999771118164,22.84000015258789,22.59000015258789,22.84000015258789,863300.0
2008-12-29,22.649999618530273,22.709999084472656,22.309999465942383,22.309999465942383,1762000.0
2008-12-30,23.59000015258789,23.670000076293945,22.649999618530273,22.670000076293945,2193600.0
2008-12-31,23.790000915527344,24.209999084472656,23.479999542236328,23.65999984741211,2542000.0
2009-01-02,24.399999618530273,24.510000228881836,23.639999389648438,23.790000915527344,2256600.0
2009-01-05,24.8700008392334,24.93000030517578,24.020000457763672,24.15999984741211,3423900.0
2009-01-06,25.34000015258789,25.530000686645508,24.780000686645508,24.850000381469727,2903600.0
2009-01-07,25.190000534057617,25.329999923706055,24.889999389648438,25.209999084472656,3081400.0
2009-01-08,25.34000015258789,25.40999984741211,24.760000228881836,25.229999542236328,3106600.0
2009-01-09,24.520000457763672,25.260000228881836,24.5,25.049999237060547,3094100.0
2009-01-12,24.18000030517578,24.3799991607666,23.889999389648438,24.290000915527344,2933800.0
2009-01-13,24.049999237060547,24.610000610351562,23.799999237060547,24.270000457763672,2833700.0
2009-01-14,23.350000381469727,24.0,23.139999389648438,23.780000686645508,2870300.0
2009-01-15,23.81999969482422,23.90999984741211,23.110000610351562,23.479999542236328,3771000.0
2009-01-16,24.010000228881836,24.200000762939453,23.450000762939453,23.889999389648438,4214900.0
2009-01-20,22.780000686645508,24.209999084472656,22.760000228881836,23.93000030517578,4158500.0
2009-01-21,23.489999771118164,23.520000457763672,22.479999542236328,23.139999389648438,3721100.0
2009-01-22,23.100000381469727,23.579999923706055,22.670000076293945,23.579999923706055,3522300.0
2009-01-23,23.3799991607666,23.489999771118164,22.56999969482422,22.760000228881836,5051800.0
2009-01-26,23.219999313354492,23.770000457763672,23.079999923706055,23.270000457763672,4995600.0
2009-01-27,23.200000762939453,23.329999923706055,22.950000762939453,23.020000457763672,3968500.0
2009-01-28,23.8700008392334,24.059999465942383,23.100000381469727,23.459999084472656,4091500.0
2009-01-29,23.600000381469727,23.860000610351562,23.299999237060547,23.549999237060547,3519900.0
2009-01-30,22.649999618530273,23.68000030517578,22.6299991607666,23.3700008392334,3932100.0
2009-02-02,23.049999237060547,23.190000534057617,22.510000228881836,22.59000015258789,3128900.0
2009-02-03,23.600000381469727,23.65999984741211,22.56999969482422,23.040000915527344,3046800.0
2009-02-04,23.56999969482422,24.309999465942383,23.450000762939453,23.65999984741211,3852200.0
2009-02-05,23.899999618530273,24.010000228881836,23.170000076293945,23.260000228881836,4090600.0
2009-02-06,24.540000915527344,24.639999389648438,23.6200008392334,23.850000381469727,3645500.0
2009-02-09,24.770000457763672,24.84000015258789,24.350000381469727,24.479999542236328,2548700.0
2009-02-10,23.239999771118164,24.770000457763672,23.100000381469727,24.34000015258789,5346700.0
2009-02-11,23.170000076293945,23.549999237060547,22.850000381469727,23.520000457763672,3231300.0
2009-02-12,23.25,23.3700008392334,22.450000762939453,23.100000381469727,4189400.0
2009-02-13,22.969999313354492,23.520000457763672,22.940000534057617,23.280000686645508,4049800.0
2009-02-17,21.719999313354492,22.260000228881836,21.579999923706055,22.059999465942383,5031100.0
2009-02-18,21.8799991607666,22.290000915527344,21.350000381469727,21.829999923706055,4778100.0
2009-02-19,21.270000457763672,22.040000915527344,21.06999969482422,22.040000915527344,7577500.0
2009-02-20,23.989999771118164,24.520000457763672,21.75,22.65999984741211,12259800.0
2009-02-23,23.06999969482422,24.25,22.959999084472656,23.989999771118164,5570900.0
2009-02-24,23.81999969482422,23.920000076293945,22.969999313354492,23.31999969482422,6606600.0
2009-02-25,23.709999084472656,24.09000015258789,22.860000610351562,23.690000534057617,6010500.0
2009-02-26,22.940000534057617,23.920000076293945,22.93000030517578,23.920000076293945,4191200.0
2009-02-27,22.790000915527344,23.40999984741211,22.760000228881836,23.280000686645508,4825500.0
2009-03-02,22.190000534057617,22.739999771118164,22.0,22.510000228881836,7329000.0
2009-03-03,22.829999923706055,23.229999542236328,22.260000228881836,22.399999618530273,6757000.0
2009-03-04,23.389999389648438,23.670000076293945,22.90999984741211,23.020000457763672,4397100.0
2009-03-05,22.809999465942383,23.34000015258789,22.760000228881836,22.799999237060547,4898400.0
2009-03-06,23.229999542236328,23.299999237060547,22.770000457763672,22.860000610351562,5480800.0
2009-03-09,23.010000228881836,23.700000762939453,22.860000610351562,23.040000915527344,4718300.0
2009-03-10,24.43000030517578,24.530000686645508,23.040000915527344,23.420000076293945,5188400.0
2009-03-11,24.700000762939453,24.899999618530273,24.1299991607666,24.450000762939453,5093800.0
2009-03-12,25.350000381469727,25.43000030517578,24.420000076293945,24.549999237060547,3513900.0
2009-03-13,25.34000015258789,25.459999084472656,25.010000228881836,25.329999923706055,3730700.0
2009-03-16,25.06999969482422,25.639999389648438,25.06999969482422,25.450000762939453,4443400.0
2009-03-17,26.010000228881836,26.010000228881836,25.059999465942383,25.450000762939453,4978400.0
2009-03-18,26.690000534057617,26.989999771118164,25.59000015258789,25.700000762939453,6167600.0
2009-03-19,26.690000534057617,26.979999542236328,26.3799991607666,26.979999542236328,5048000.0
2009-03-20,25.43000030517578,26.940000534057617,25.079999923706055,26.920000076293945,9566500.0
2009-03-23,26.809999465942383,27.0,25.68000030517578,25.860000610351562,5838900.0
2009-03-24,26.389999389648438,26.6299991607666,26.1299991607666,26.450000762939453,3677800.0
2009-03-25,26.6299991607666,27.209999084472656,26.079999923706055,26.459999084472656,5622600.0
2009-03-26,27.56999969482422,27.56999969482422,26.690000534057617,26.850000381469727,4888400.0
2009-03-27,26.829999923706055,27.25,26.75,27.06999969482422,3230200.0
2009-03-30,26.81999969482422,26.81999969482422,26.270000457763672,26.420000076293945,3573500.0
2009-03-31,27.0,27.420000076293945,26.75,26.920000076293945,3572200.0
2009-04-01,27.329999923706055,27.549999237060547,26.6200008392334,27.139999389648438,3317100.0
2009-04-02,27.760000228881836,28.31999969482422,27.040000915527344,27.280000686645508,4696600.0
2009-04-03,27.729999542236328,27.989999771118164,27.350000381469727,27.760000228881836,3038800.0
2009-04-06,27.309999465942383,27.790000915527344,26.799999237060547,27.790000915527344,3567300.0
2009-04-07,26.65999984741211,27.110000610351562,26.440000534057617,26.920000076293945,4130900.0
2009-04-08,26.760000228881836,27.149999618530273,26.510000228881836,26.829999923706055,4293600.0
2009-04-09,26.639999389648438,27.459999084472656,26.510000228881836,27.459999084472656,4426600.0
2009-04-13,25.790000915527344,26.059999465942383,25.5,25.90999984741211,5455100.0
2009-04-14,25.389999389648438,26.0,25.280000686645508,25.68000030517578,5553200.0
2009-04-15,25.350000381469727,25.520000457763672,25.020000457763672,25.290000915527344,4623600.0
2009-04-16,25.850000381469727,26.079999923706055,25.450000762939453,25.809999465942383,4643700.0
2009-04-17,25.579999923706055,26.209999084472656,25.5,25.940000534057617,4369800.0
2009-04-20,24.360000610351562,24.780000686645508,23.989999771118164,24.149999618530273,7605900.0
2009-04-21,24.790000915527344,24.84000015258789,24.18000030517578,24.299999237060547,4763000.0
2009-04-22,24.59000015258789,25.0,24.360000610351562,24.559999465942383,3538700.0
2009-04-23,24.280000686645508,24.329999923706055,23.729999542236328,24.0,3919600.0
2009-04-24,24.3700008392334,24.690000534057617,24.1200008392334,24.360000610351562,3619800.0
2009-04-27,23.270000457763672,23.6200008392334,22.940000534057617,23.459999084472656,4738600.0
2009-04-28,23.110000610351562,23.420000076293945,22.989999771118164,23.209999084472656,3392000.0
2009-04-29,23.149999618530273,23.40999984741211,22.739999771118164,23.25,4108900.0
2009-04-30,23.1299991607666,23.280000686645508,22.809999465942383,23.18000030517578,5223600.0
2009-05-01,22.989999771118164,23.299999237060547,22.760000228881836,22.760000228881836,3515800.0
2009-05-04,23.3799991607666,23.559999465942383,22.760000228881836,22.809999465942383,3110200.0
2009-05-05,24.059999465942383,24.079999923706055,23.25,23.299999237060547,4963000.0
2009-05-06,24.280000686645508,24.350000381469727,23.829999923706055,23.850000381469727,3807900.0
2009-05-07,23.860000610351562,24.43000030517578,23.719999313354492,24.06999969482422,4645600.0
2009-05-08,24.059999465942383,24.56999969482422,23.65999984741211,24.56999969482422,3725200.0
2009-05-11,24.229999542236328,24.469999313354492,23.709999084472656,23.81999969482422,2390000.0
2009-05-12,24.600000381469727,24.780000686645508,24.09000015258789,24.479999542236328,3706300.0
2009-05-13,24.100000381469727,24.670000076293945,23.959999084472656,24.399999618530273,2520400.0
2009-05-14,24.31999969482422,24.56999969482422,24.110000610351562,24.56999969482422,2018500.0
2009-05-15,23.979999542236328,24.440000534057617,23.969999313354492,24.209999084472656,3034400.0
2009-05-18,24.520000457763672,24.520000457763672,24.020000457763672,24.190000534057617,2345700.0
2009-05-19,25.15999984741211,25.309999465942383,24.260000228881836,24.6299991607666,3351700.0
2009-05-20,25.219999313354492,25.6299991607666,25.030000686645508,25.18000030517578,4195900.0
2009-05-21,27.270000457763672,27.829999923706055,25.979999542236328,26.049999237060547,9133300.0
2009-05-22,26.639999389648438,27.350000381469727,26.510000228881836,27.350000381469727,4230100.0
2009-05-26,27.719999313354492,27.780000686645508,26.510000228881836,26.770000457763672,5785900.0
2009-05-27,26.68000030517578,27.860000610351562,26.68000030517578,27.860000610351562,4453100.0
2009-05-28,26.670000076293945,27.030000686645508,26.56999969482422,27.010000228881836,5180300.0
2009-05-29,27.219999313354492,27.229999542236328,26.510000228881836,26.770000457763672,3381500.0
2009-06-01,27.6299991607666,27.739999771118164,27.219999313354492,27.510000228881836,3562100.0
2009-06-02,27.719999313354492,27.889999389648438,27.360000610351562,27.5,4519400.0
2009-06-03,27.719999313354492,27.809999465942383,27.1299991607666,27.1299991607666,2769800.0
2009-06-04,27.6299991607666,27.709999084472656,27.290000915527344,27.559999465942383,3176100.0
2009-06-05,27.889999389648438,27.989999771118164,27.489999771118164,27.940000534057617,3478000.0
2009-06-08,28.110000610351562,28.34000015258789,27.790000915527344,28.270000457763672,4576000.0
2009-06-09,28.59000015258789,28.799999237060547,28.0,28.190000534057617,3737000.0
2009-06-10,28.43000030517578,28.780000686645508,27.959999084472656,28.479999542236328,3502400.0
2009-06-11,28.420000076293945,28.690000534057617,28.059999465942383,28.100000381469727,3285500.0
2009-06-12,28.639999389648438,28.639999389648438,28.010000228881836,28.34000015258789,2289900.0
2009-06-15,27.809999465942383,28.389999389648438,27.34000015258789,28.1200008392334,3380800.0
2009-06-16,27.719999313354492,28.149999618530273,27.709999084472656,27.8799991607666,3837300.0
2009-06-17,28.270000457763672,28.559999465942383,27.6200008392334,28.079999923706055,4176600.0
2009-06-18,27.889999389648438,28.239999771118164,27.56999969482422,28.059999465942383,2979900.0
2009-06-19,28.09000015258789,28.399999618530273,27.649999618530273,28.209999084472656,4217500.0
2009-06-22,27.229999542236328,27.549999237060547,27.170000076293945,27.450000762939453,4108300.0
2009-06-23,27.280000686645508,27.6299991607666,27.1200008392334,27.450000762939453,3216400.0
2009-06-24,27.709999084472656,27.8700008392334,27.31999969482422,27.389999389648438,3037300.0
2009-06-25,28.270000457763672,28.280000686645508,27.469999313354492,27.670000076293945,2495600.0
2009-06-26,28.350000381469727,28.549999237060547,27.899999618530273,28.100000381469727,3010700.0
2009-06-29,28.270000457763672,28.440000534057617,27.829999923706055,28.110000610351562,2602200.0
2009-06-30,28.190000534057617,28.450000762939453,27.940000534057617,28.399999618530273,2892500.0
2009-07-01,28.420000076293945,28.700000762939453,28.190000534057617,28.43000030517578,3017500.0
2009-07-02,27.850000381469727,28.260000228881836,27.700000762939453,28.15999984741211,2465200.0
2009-07-06,27.950000762939453,28.0,27.600000381469727,27.8700008392334,2297200.0
2009-07-07,27.040000915527344,27.959999084472656,27.040000915527344,27.81999969482422,3588500.0
2009-07-08,27.059999465942383,27.5,26.8799991607666,27.1299991607666,3639100.0
2009-07-09,27.280000686645508,27.479999542236328,26.969999313354492,27.06999969482422,2747000.0
2009-07-10,27.459999084472656,27.709999084472656,27.1200008392334,27.1200008392334,2689700.0
2009-07-13,27.780000686645508,27.809999465942383,26.93000030517578,27.40999984741211,2961800.0
2009-07-14,27.530000686645508,27.780000686645508,27.420000076293945,27.649999618530273,3445500.0
2009-07-15,28.3799991607666,28.479999542236328,27.440000534057617,27.65999984741211,2774600.0
2009-07-16,27.84000015258789,28.360000610351562,27.780000686645508,28.280000686645508,5781700.0
2009-07-17,27.950000762939453,28.1200008392334,27.6299991607666,27.979999542236328,4362600.0
2009-07-20,28.299999237060547,28.34000015258789,27.93000030517578,27.950000762939453,2775600.0
2009-07-21,28.270000457763672,28.479999542236328,27.969999313354492,28.43000030517578,2716200.0
2009-07-22,28.299999237060547,28.420000076293945,27.760000228881836,27.760000228881836,2332500.0
2009-07-23,28.920000076293945,29.0,27.969999313354492,28.309999465942383,3906700.0
2009-07-24,29.229999542236328,29.309999465942383,28.56999969482422,28.639999389648438,3034300.0
2009-07-27,29.34000015258789,29.350000381469727,28.969999313354492,29.110000610351562,2311800.0
2009-07-28,29.610000610351562,29.729999542236328,29.110000610351562,29.299999237060547,3040800.0
2009-07-29,29.690000534057617,29.75,29.31999969482422,29.5,2354500.0
2009-07-30,29.790000915527344,30.010000228881836,29.690000534057617,29.8799991607666,2802800.0
2009-07-31,29.700000762939453,29.989999771118164,29.670000076293945,29.709999084472656,1967300.0
2009-08-03,29.739999771118164,29.93000030517578,29.56999969482422,29.700000762939453,2475800.0
2009-08-04,30.0,30.0,29.639999389648438,29.65999984741211,2528100.0
2009-08-05,29.6299991607666,29.850000381469727,29.25,29.75,4498100.0
2009-08-06,29.719999313354492,29.799999237060547,29.3799991607666,29.59000015258789,3021100.0
2009-08-07,30.200000762939453,30.299999237060547,29.8700008392334,30.1200008392334,3092200.0
2009-08-10,30.299999237060547,30.420000076293945,29.940000534057617,29.979999542236328,2711400.0
2009-08-11,30.209999084472656,30.3700008392334,30.040000915527344,30.270000457763672,2326100.0
2009-08-12,31.020000457763672,31.290000915527344,30.15999984741211,30.15999984741211,3792900.0
2009-08-13,30.860000610351562,31.100000381469727,30.579999923706055,31.06999969482422,1936500.0
2009-08-14,30.389999389648438,30.950000762939453,30.049999237060547,30.670000076293945,3659200.0
2009-08-17,30.139999389648438,30.389999389648438,29.93000030517578,30.1299991607666,3296700.0
2009-08-18,30.43000030517578,30.520000457763672,29.950000762939453,30.290000915527344,3539900.0
2009-08-19,30.68000030517578,30.709999084472656,30.0,30.139999389648438,3119000.0
2009-08-20,30.850000381469727,31.09000015258789,30.5,30.510000228881836,4719200.0
2009-08-21,28.6200008392334,29.899999618530273,27.610000610351562,29.770000457763672,13430800.0
2009-08-24,28.5,28.690000534057617,28.1200008392334,28.68000030517578,5135900.0
2009-08-25,28.31999969482422,28.520000457763672,28.170000076293945,28.43000030517578,4710100.0
2009-08-26,28.200000762939453,28.6299991607666,28.079999923706055,28.489999771118164,4497000.0
2009-08-27,28.229999542236328,28.31999969482422,28.010000228881836,28.190000534057617,4192200.0
2009-08-28,28.1299991607666,28.559999465942383,28.010000228881836,28.280000686645508,3690600.0
2009-08-31,27.770000457763672,28.190000534057617,27.5,28.09000015258789,4837200.0
2009-09-01,27.520000457763672,28.280000686645508,27.440000534057617,27.770000457763672,5111400.0
2009-09-02,27.690000534057617,27.90999984741211,27.360000610351562,27.3700008392334,4769500.0
2009-09-03,27.790000915527344,27.860000610351562,27.3799991607666,27.510000228881836,2767200.0
2009-09-04,28.209999084472656,28.239999771118164,27.639999389648438,27.780000686645508,2940700.0
2009-09-08,28.170000076293945,28.299999237060547,27.989999771118164,28.1200008392334,2427600.0
2009-09-09,28.239999771118164,28.25,27.90999984741211,28.010000228881836,3083900.0
2009-09-10,28.1200008392334,28.229999542236328,27.93000030517578,28.18000030517578,3765300.0
2009-09-11,27.84000015258789,28.1299991607666,27.739999771118164,28.110000610351562,4161100.0
2009-09-14,27.860000610351562,28.100000381469727,27.65999984741211,27.790000915527344,2844400.0
2009-09-15,27.780000686645508,27.809999465942383,27.200000762939453,27.729999542236328,2596400.0
2009-09-16,27.889999389648438,27.969999313354492,27.389999389648438,27.389999389648438,4906200.0
2009-09-17,27.639999389648438,27.950000762939453,27.549999237060547,27.93000030517578,3450800.0
2009-09-18,27.770000457763672,27.93000030517578,27.399999618530273,27.8799991607666,3730100.0
2009-09-21,27.469999313354492,27.84000015258789,27.350000381469727,27.84000015258789,3443300.0
2009-09-22,27.8700008392334,28.0,27.270000457763672,27.649999618530273,5306600.0
2009-09-23,27.799999237060547,28.260000228881836,27.6200008392334,27.790000915527344,4663600.0
2009-09-24,27.639999389648438,27.979999542236328,27.459999084472656,27.829999923706055,4445100.0
2009-09-25,27.649999618530273,27.81999969482422,27.549999237060547,27.770000457763672,3082600.0
2009-09-28,28.229999542236328,28.5,27.75,27.75,3163400.0
2009-09-29,28.25,28.479999542236328,28.059999465942383,28.290000915527344,2754800.0
2009-09-30,28.5,28.579999923706055,27.920000076293945,28.260000228881836,4185600.0
2009-10-01,27.81999969482422,28.399999618530273,27.639999389648438,28.239999771118164,3585900.0
2009-10-02,27.770000457763672,28.06999969482422,27.559999465942383,27.68000030517578,2315400.0
2009-10-05,28.25,28.270000457763672,27.600000381469727,27.670000076293945,3106500.0
2009-10-06,28.270000457763672,28.34000015258789,28.030000686645508,28.260000228881836,5977500.0
2009-10-07,27.959999084472656,28.3700008392334,27.81999969482422,28.290000915527344,4300300.0
2009-10-08,28.09000015258789,28.299999237060547,28.040000915527344,28.100000381469727,5952400.0
2009-10-09,28.65999984741211,28.700000762939453,27.8799991607666,27.889999389648438,4389400.0
2009-10-12,28.899999618530273,29.0,28.639999389648438,28.700000762939453,3121700.0
2009-10-13,29.549999237060547,29.649999618530273,28.809999465942383,28.850000381469727,5482000.0
2009-10-14,29.920000076293945,29.959999084472656,29.59000015258789,29.75,4912300.0
2009-10-15,29.799999237060547,29.920000076293945,29.479999542236328,29.479999542236328,3784500.0
2009-10-16,29.829999923706055,29.950000762939453,29.440000534057617,29.719999313354492,3513600.0
2009-10-19,29.969999313354492,30.020000457763672,29.709999084472656,29.93000030517578,2810600.0
2009-10-20,29.6200008392334,29.709999084472656,29.350000381469727,29.709999084472656,2582500.0
2009-10-21,29.600000381469727,30.100000381469727,29.420000076293945,29.420000076293945,3280100.0
2009-10-22,30.170000076293945,30.280000686645508,29.280000686645508,29.479999542236328,4857900.0
2009-10-23,29.8700008392334,30.329999923706055,29.700000762939453,30.010000228881836,4040400.0
2009-10-26,29.920000076293945,30.43000030517578,29.739999771118164,29.790000915527344,4494800.0
2009-10-27,29.920000076293945,30.299999237060547,29.700000762939453,30.06999969482422,4871800.0
2009-10-28,29.43000030517578,30.040000915527344,29.329999923706055,29.8799991607666,4515100.0
2009-10-29,29.729999542236328,29.770000457763672,29.34000015258789,29.520000457763672,2231200.0
2009-10-30,29.06999969482422,29.75,29.06999969482422,29.610000610351562,5124600.0
2009-11-02,29.139999389648438,29.350000381469727,28.790000915527344,28.969999313354492,3635500.0
2009-11-03,29.100000381469727,29.209999084472656,28.84000015258789,29.1200008392334,2793800.0
2009-11-04,29.06999969482422,29.329999923706055,28.959999084472656,29.079999923706055,2925600.0
2009-11-05,29.690000534057617,29.790000915527344,29.190000534057617,29.360000610351562,1849100.0
2009-11-06,29.690000534057617,29.940000534057617,29.510000228881836,29.639999389648438,2120200.0
2009-11-09,30.270000457763672,30.290000915527344,29.579999923706055,29.780000686645508,2902700.0
2009-11-10,30.110000610351562,30.489999771118164,30.030000686645508,30.3799991607666,3766400.0
2009-11-11,30.049999237060547,30.43000030517578,29.959999084472656,30.149999618530273,5429700.0
2009-11-12,29.8799991607666,30.25,29.829999923706055,30.1200008392334,2192900.0
2009-11-13,29.899999618530273,30.0,29.790000915527344,29.950000762939453,2861000.0
2009-11-16,30.420000076293945,30.5,29.850000381469727,29.920000076293945,3801900.0
2009-11-17,30.34000015258789,30.40999984741211,30.190000534057617,30.270000457763672,2270800.0
2009-11-18,30.34000015258789,30.3700008392334,29.959999084472656,30.209999084472656,2540800.0
2009-11-19,30.270000457763672,30.399999618530273,30.0,30.1200008392334,4267500.0
2009-11-20,29.65999984741211,30.0,29.270000457763672,29.530000686645508,4515300.0
2009-11-23,29.93000030517578,30.15999984741211,29.690000534057617,29.75,2822900.0
2009-11-24,29.459999084472656,29.979999542236328,29.360000610351562,29.850000381469727,3135100.0
2009-11-25,29.65999984741211,29.75,29.399999618530273,29.399999618530273,2138500.0
2009-11-27,29.270000457763672,29.530000686645508,29.030000686645508,29.06999969482422,1150100.0
2009-11-30,29.209999084472656,29.280000686645508,28.850000381469727,29.1200008392334,2498900.0
2009-12-01,29.450000762939453,29.799999237060547,29.360000610351562,29.360000610351562,2786600.0
2009-12-02,29.670000076293945,29.75,29.360000610351562,29.360000610351562,1982100.0
2009-12-03,29.31999969482422,29.829999923706055,29.31999969482422,29.799999237060547,2069900.0
2009-12-04,29.75,29.8700008392334,29.459999084472656,29.5,3334700.0
2009-12-07,29.600000381469727,29.829999923706055,29.3700008392334,29.649999618530273,1639500.0
2009-12-08,29.31999969482422,29.56999969482422,28.979999542236328,29.360000610351562,2805400.0
2009-12-09,29.729999542236328,29.760000228881836,29.049999237060547,29.229999542236328,2897000.0
2009-12-10,30.030000686645508,30.1200008392334,29.6299991607666,29.729999542236328,3245000.0
2009-12-11,29.760000228881836,30.239999771118164,29.56999969482422,30.170000076293945,3148100.0
2009-12-14,30.389999389648438,30.43000030517578,29.90999984741211,30.0,3098400.0
2009-12-15,30.219999313354492,30.440000534057617,30.1200008392334,30.149999618530273,2867600.0
2009-12-16,30.229999542236328,30.389999389648438,30.209999084472656,30.229999542236328,3358300.0
2009-12-17,30.079999923706055,30.209999084472656,29.84000015258789,30.1200008392334,3107600.0
2009-12-18,30.469999313354492,30.5,30.059999465942383,30.110000610351562,6092600.0
2009-12-21,30.65999984741211,30.780000686645508,30.520000457763672,30.530000686645508,2201500.0
2009-12-22,30.729999542236328,30.899999618530273,30.549999237060547,30.59000015258789,1950000.0
2009-12-23,30.739999771118164,30.790000915527344,30.540000915527344,30.670000076293945,1571200.0
2009-12-24,30.940000534057617,30.989999771118164,30.59000015258789,30.739999771118164,727800.0
2009-12-28,31.0,31.049999237060547,30.780000686645508,30.8799991607666,1453700.0
2009-12-29,30.959999084472656,31.040000915527344,30.770000457763672,30.959999084472656,1265100.0
2009-12-30,31.059999465942383,31.25,30.84000015258789,30.84000015258789,1500600.0
2009-12-31,30.729999542236328,31.110000610351562,30.709999084472656,31.059999465942383,1303700.0
2010-01-04,30.809999465942383,31.149999618530273,30.770000457763672,31.09000015258789,2353000.0
2010-01-05,30.809999465942383,30.899999618530273,30.40999984741211,30.760000228881836,3142100.0
2010-01-06,30.3799991607666,30.850000381469727,30.31999969482422,30.65999984741211,2884400.0
2010-01-07,30.280000686645508,30.600000381469727,30.1200008392334,30.290000915527344,3100300.0
2010-01-08,31.079999923706055,31.1200008392334,30.1200008392334,30.329999923706055,4249700.0
2010-01-11,31.219999313354492,31.40999984741211,30.93000030517578,30.93000030517578,4011700.0
2010-01-12,31.219999313354492,31.40999984741211,30.8799991607666,30.989999771118164,2969100.0
2010-01-13,31.579999923706055,31.690000534057617,31.200000762939453,31.350000381469727,2618300.0
2010-01-14,31.780000686645508,31.8799991607666,31.420000076293945,31.690000534057617,2617000.0
2010-01-15,31.459999084472656,31.969999313354492,31.09000015258789,31.719999313354492,3835100.0
2010-01-19,31.729999542236328,31.920000076293945,31.299999237060547,31.3799991607666,2161500.0
2010-01-20,31.219999313354492,31.6299991607666,30.75,31.530000686645508,2720100.0
2010-01-21,30.84000015258789,31.40999984741211,30.65999984741211,31.209999084472656,3110400.0
2010-01-22,30.100000381469727,30.979999542236328,30.059999465942383,30.799999237060547,2590200.0
2010-01-25,30.360000610351562,30.549999237060547,30.059999465942383,30.200000762939453,2774200.0
2010-01-26,30.030000686645508,30.489999771118164,29.979999542236328,30.280000686645508,4020100.0
2010-01-27,30.010000228881836,30.079999923706055,29.6200008392334,29.889999389648438,4070400.0
2010-01-28,29.65999984741211,30.06999969482422,29.399999618530273,29.809999465942383,3816100.0
2010-01-29,29.610000610351562,30.0,29.530000686645508,29.889999389648438,3805600.0
2010-02-01,29.90999984741211,30.100000381469727,29.510000228881836,29.510000228881836,2725100.0
2010-02-02,29.959999084472656,30.030000686645508,29.639999389648438,29.8799991607666,3239300.0
2010-02-03,29.989999771118164,30.149999618530273,29.719999313354492,29.780000686645508,2128300.0
2010-02-04,29.260000228881836,29.950000762939453,29.260000228881836,29.899999618530273,3174200.0
2010-02-05,29.440000534057617,29.700000762939453,29.030000686645508,29.3799991607666,4337100.0
2010-02-08,29.360000610351562,29.549999237060547,29.110000610351562,29.399999618530273,2227700.0
2010-02-09,29.309999465942383,29.709999084472656,29.020000457763672,29.540000915527344,3877000.0
2010-02-10,29.389999389648438,29.450000762939453,29.06999969482422,29.200000762939453,2102700.0
2010-02-11,29.600000381469727,29.68000030517578,29.0,29.299999237060547,2460700.0
2010-02-12,29.389999389648438,29.450000762939453,29.040000915527344,29.059999465942383,2794600.0
2010-02-16,29.790000915527344,29.799999237060547,29.260000228881836,29.469999313354492,2013900.0
2010-02-17,29.90999984741211,29.989999771118164,29.56999969482422,29.84000015258789,2483500.0
2010-02-18,30.31999969482422,30.350000381469727,29.8799991607666,29.959999084472656,2737500.0
2010-02-19,32.720001220703125,33.150001525878906,32.20000076293945,32.25,9866000.0
2010-02-22,32.36000061035156,32.83000183105469,32.189998626708984,32.599998474121094,4738500.0
2010-02-23,31.8700008392334,32.47999954223633,31.579999923706055,32.2400016784668,5932500.0
2010-02-24,32.27000045776367,32.38999938964844,31.920000076293945,31.940000534057617,4724600.0
2010-02-25,32.459999084472656,32.619998931884766,31.709999084472656,31.799999237060547,5224800.0
2010-02-26,32.36000061035156,32.4900016784668,32.15999984741211,32.4900016784668,3049700.0
2010-03-01,32.900001525878906,32.95000076293945,32.290000915527344,32.33000183105469,2811000.0
2010-03-02,33.130001068115234,33.290000915527344,32.75,32.77000045776367,4445000.0
2010-03-03,33.209999084472656,33.459999084472656,33.029998779296875,33.06999969482422,3484000.0
2010-03-04,33.43000030517578,33.4900016784668,32.959999084472656,33.279998779296875,3097000.0
2010-03-05,33.90999984741211,33.93000030517578,33.36000061035156,33.36000061035156,3588200.0
2010-03-08,33.97999954223633,34.0,33.7400016784668,33.790000915527344,2938800.0
2010-03-09,33.95000076293945,34.0099983215332,33.75,33.75,3283200.0
2010-03-10,34.470001220703125,34.54999923706055,33.86000061035156,33.95000076293945,4693900.0
2010-03-11,34.540000915527344,34.54999923706055,34.25,34.25,2652700.0
2010-03-12,34.61000061035156,34.66999816894531,34.31999969482422,34.380001068115234,2660700.0
2010-03-15,34.63999938964844,34.66999816894531,34.439998626708984,34.439998626708984,1812400.0
2010-03-16,34.63999938964844,34.75,34.47999954223633,34.650001525878906,2495800.0
2010-03-17,34.529998779296875,34.84000015258789,34.279998779296875,34.5099983215332,3349800.0
2010-03-18,34.650001525878906,34.810001373291016,34.400001525878906,34.40999984741211,2769500.0
2010-03-19,34.61000061035156,34.970001220703125,34.349998474121094,34.75,4131100.0
2010-03-22,34.900001525878906,34.93000030517578,34.34000015258789,34.34000015258789,2891400.0
2010-03-23,34.599998474121094,34.84000015258789,34.41999816894531,34.77000045776367,2440300.0
2010-03-24,34.7400016784668,34.86000061035156,34.560001373291016,34.560001373291016,3436200.0
2010-03-25,34.400001525878906,34.88999938964844,34.400001525878906,34.79999923706055,3036900.0
2010-03-26,34.2400016784668,34.630001068115234,34.060001373291016,34.40999984741211,2977400.0
2010-03-29,34.31999969482422,34.4900016784668,34.11000061035156,34.22999954223633,2821200.0
2010-03-30,34.36000061035156,34.5099983215332,34.189998626708984,34.40999984741211,2092900.0
2010-03-31,34.31999969482422,34.56999969482422,34.16999816894531,34.220001220703125,2393700.0
2010-04-01,34.5099983215332,34.900001525878906,34.150001525878906,34.369998931884766,2344700.0
2010-04-05,34.880001068115234,34.91999816894531,34.43000030517578,34.54999923706055,1537200.0
2010-04-06,34.970001220703125,35.0,34.779998779296875,34.86000061035156,2368600.0
2010-04-07,34.58000183105469,34.88999938964844,34.41999816894531,34.88999938964844,2212600.0
2010-04-08,34.5099983215332,34.58000183105469,34.13999938964844,34.58000183105469,2332100.0
2010-04-09,34.529998779296875,34.529998779296875,34.27000045776367,34.459999084472656,2233000.0
2010-04-12,34.529998779296875,34.650001525878906,34.380001068115234,34.4900016784668,2696200.0
2010-04-13,35.04999923706055,35.09000015258789,34.25,34.25,3396700.0
2010-04-14,35.16999816894531,35.189998626708984,34.869998931884766,34.95000076293945,2817100.0
2010-04-15,35.349998474121094,35.43000030517578,34.88999938964844,34.97999954223633,3241800.0
2010-04-16,35.470001220703125,35.59000015258789,35.209999084472656,35.25,4682100.0
2010-04-19,35.310001373291016,35.470001220703125,35.13999938964844,35.310001373291016,4472000.0
2010-04-20,35.43000030517578,35.5,35.25,35.34000015258789,3612100.0
2010-04-21,35.720001220703125,35.75,35.27000045776367,35.43000030517578,2578600.0
2010-04-22,35.9900016784668,36.0,35.22999954223633,35.54999923706055,2582200.0
2010-04-23,36.189998626708984,36.220001220703125,35.58000183105469,35.849998474121094,2419600.0
2010-04-26,36.18000030517578,36.33000183105469,35.959999084472656,36.119998931884766,1745600.0
2010-04-27,35.7599983215332,36.43000030517578,35.709999084472656,36.150001525878906,3503800.0
2010-04-28,35.779998779296875,36.119998931884766,35.689998626708984,35.869998931884766,2416900.0
2010-04-29,36.16999816894531,36.31999969482422,35.650001525878906,35.849998474121094,1943700.0
2010-04-30,36.189998626708984,36.40999984741211,35.970001220703125,36.349998474121094,3356800.0
2010-05-03,37.349998474121094,37.52000045776367,36.70000076293945,36.7599983215332,6140100.0
2010-05-04,36.09000015258789,37.06999969482422,35.75,36.95000076293945,3862500.0
2010-05-05,36.63999938964844,36.689998626708984,36.13999938964844,36.349998474121094,3792800.0
2010-05-06,35.209999084472656,36.599998474121094,34.0,36.439998626708984,5085200.0
2010-05-07,34.0099983215332,35.36000061035156,34.0099983215332,35.18000030517578,6592200.0
2010-05-10,35.709999084472656,35.90999984741211,34.88999938964844,35.04999923706055,3542800.0
2010-05-11,35.959999084472656,36.41999816894531,35.18000030517578,35.54999923706055,3662300.0
2010-05-12,37.060001373291016,37.130001068115234,35.779998779296875,35.93000030517578,3502600.0
2010-05-13,36.349998474121094,37.04999923706055,36.310001373291016,36.7599983215332,3268000.0
2010-05-14,35.529998779296875,36.189998626708984,35.29999923706055,36.16999816894531,5117900.0
2010-05-17,36.06999969482422,36.20000076293945,35.439998626708984,35.75,4826400.0
2010-05-18,36.599998474121094,37.2400016784668,36.52000045776367,37.060001373291016,6251900.0
2010-05-19,35.56999969482422,36.81999969482422,35.38999938964844,36.59000015258789,6399200.0
2010-05-20,33.75,35.209999084472656,33.61000061035156,34.9900016784668,8803700.0
2010-05-21,35.0099983215332,35.27000045776367,33.2400016784668,33.29999923706055,10993000.0
2010-05-24,34.52000045776367,35.130001068115234,34.029998779296875,34.86000061035156,5291500.0
2010-05-25,34.81999969482422,34.81999969482422,33.38999938964844,33.38999938964844,6815500.0
2010-05-26,34.41999816894531,35.040000915527344,34.29999923706055,34.880001068115234,6399800.0
2010-05-27,35.66999816894531,35.709999084472656,34.75,34.86000061035156,5422000.0
2010-05-28,35.7400016784668,36.04999923706055,35.2400016784668,35.470001220703125,5660300.0
2010-06-01,35.2400016784668,35.90999984741211,35.150001525878906,35.5099983215332,4620600.0
2010-06-02,36.43000030517578,36.4900016784668,34.9900016784668,35.33000183105469,5704300.0
2010-06-03,36.869998931884766,37.0,36.15999984741211,36.34000015258789,3919600.0
2010-06-04,35.40999984741211,36.36000061035156,35.349998474121094,36.34000015258789,5076800.0
2010-06-07,34.810001373291016,35.83000183105469,34.779998779296875,35.52000045776367,3738200.0
2010-06-08,35.25,35.349998474121094,34.5099983215332,34.79999923706055,5037800.0
2010-06-09,35.13999938964844,35.7599983215332,35.040000915527344,35.45000076293945,3473400.0
2010-06-10,36.09000015258789,36.11000061035156,35.220001220703125,35.45000076293945,3520600.0
2010-06-11,36.31999969482422,36.369998931884766,35.560001373291016,35.560001373291016,2958600.0
2010-06-14,36.54999923706055,36.97999954223633,36.310001373291016,36.43000030517578,3092300.0
2010-06-15,37.439998626708984,37.45000076293945,36.70000076293945,36.70000076293945,3390000.0
2010-06-16,37.540000915527344,37.91999816894531,37.060001373291016,37.08000183105469,3889900.0
2010-06-17,37.72999954223633,37.7599983215332,37.2400016784668,37.5,3130000.0
2010-06-18,37.560001373291016,37.880001068115234,37.33000183105469,37.7400016784668,3905600.0
2010-06-21,37.20000076293945,37.900001525878906,37.02000045776367,37.65999984741211,2898200.0
2010-06-22,36.77000045776367,37.810001373291016,36.689998626708984,37.20000076293945,3182900.0
2010-06-23,36.7400016784668,37.060001373291016,36.5,36.900001525878906,2722500.0
2010-06-24,36.25,36.70000076293945,35.9900016784668,36.5,2975300.0
2010-06-25,36.349998474121094,36.72999954223633,36.029998779296875,36.27000045776367,6615600.0
2010-06-28,36.029998779296875,36.310001373291016,35.83000183105469,36.29999923706055,3782800.0
2010-06-29,34.97999954223633,35.7400016784668,34.7599983215332,35.7400016784668,5837900.0
2010-06-30,34.77000045776367,35.25,34.63999938964844,34.86000061035156,3618400.0
2010-07-01,34.56999969482422,34.90999984741211,34.0,34.790000915527344,5432900.0
2010-07-02,34.29999923706055,34.689998626708984,34.060001373291016,34.560001373291016,2873000.0
2010-07-06,34.779998779296875,35.040000915527344,34.349998474121094,34.849998474121094,3792600.0
2010-07-07,35.970001220703125,36.029998779296875,34.849998474121094,35.04999923706055,4333700.0
2010-07-08,35.91999816894531,36.16999816894531,35.54999923706055,36.099998474121094,2980600.0
2010-07-09,36.279998779296875,36.38999938964844,35.79999923706055,35.95000076293945,1992100.0
2010-07-12,36.54999923706055,36.56999969482422,36.09000015258789,36.209999084472656,2649500.0
2010-07-13,37.459999084472656,37.650001525878906,36.79999923706055,36.79999923706055,3185400.0
2010-07-14,37.25,37.709999084472656,36.90999984741211,37.61000061035156,3508300.0
2010-07-15,37.5099983215332,37.58000183105469,36.90999984741211,37.099998474121094,2704300.0
2010-07-16,36.61000061035156,37.470001220703125,36.54999923706055,37.470001220703125,3649200.0
2010-07-19,37.0,37.06999969482422,36.59000015258789,36.619998931884766,2492600.0
2010-07-20,37.61000061035156,37.709999084472656,36.33000183105469,36.400001525878906,3464500.0
2010-07-21,37.400001525878906,38.0,37.209999084472656,37.720001220703125,3744800.0
2010-07-22,37.97999954223633,38.459999084472656,37.5,37.709999084472656,4195800.0
2010-07-23,38.650001525878906,38.720001220703125,37.75,37.779998779296875,2870300.0
2010-07-26,39.380001068115234,39.380001068115234,38.61000061035156,38.88999938964844,3145100.0
2010-07-27,39.560001373291016,39.869998931884766,39.25,39.36000061035156,3005400.0
2010-07-28,39.58000183105469,39.939998626708984,39.459999084472656,39.560001373291016,2901800.0
2010-07-29,39.58000183105469,40.0,39.130001068115234,39.58000183105469,3654700.0
2010-07-30,39.75,39.97999954223633,39.04999923706055,39.20000076293945,3205400.0
2010-08-02,40.220001220703125,40.369998931884766,39.75,39.970001220703125,3179000.0
2010-08-03,40.279998779296875,40.470001220703125,39.869998931884766,39.970001220703125,2107100.0
2010-08-04,40.77000045776367,40.86000061035156,40.220001220703125,40.2400016784668,2850500.0
2010-08-05,40.43000030517578,40.650001525878906,40.20000076293945,40.349998474121094,2061200.0
2010-08-06,40.66999816894531,40.7400016784668,39.709999084472656,39.95000076293945,2357500.0
2010-08-09,40.63999938964844,40.900001525878906,40.529998779296875,40.70000076293945,1865100.0
2010-08-10,40.43000030517578,40.65999984741211,39.88999938964844,40.2400016784668,2652800.0
2010-08-11,39.25,40.04999923706055,39.13999938964844,39.91999816894531,2571700.0
2010-08-12,38.61000061035156,38.79999923706055,38.33000183105469,38.599998474121094,3859300.0
2010-08-13,38.560001373291016,38.93000030517578,38.459999084472656,38.59000015258789,2207100.0
2010-08-16,38.400001525878906,38.52000045776367,38.04999923706055,38.47999954223633,3539300.0
2010-08-17,39.29999923706055,39.52000045776367,38.560001373291016,38.77000045776367,3544600.0
2010-08-18,39.349998474121094,39.599998474121094,38.650001525878906,39.150001525878906,2328300.0
2010-08-19,38.77000045776367,39.36000061035156,38.5099983215332,39.060001373291016,3340800.0
2010-08-20,44.599998474121094,44.849998474121094,41.349998474121094,41.36000061035156,18975000.0
2010-08-23,42.83000183105469,43.72999954223633,42.47999954223633,43.529998779296875,10914700.0
2010-08-24,42.68000030517578,43.220001220703125,41.91999816894531,42.599998474121094,7195100.0
2010-08-25,42.599998474121094,42.650001525878906,41.97999954223633,42.25,5864200.0
2010-08-26,42.31999969482422,43.25,42.29999923706055,42.810001373291016,5774200.0
2010-08-27,42.939998626708984,43.08000183105469,41.95000076293945,42.560001373291016,4666700.0
2010-08-30,42.220001220703125,43.13999938964844,42.220001220703125,42.47999954223633,3610500.0
2010-08-31,42.7400016784668,42.880001068115234,41.83000183105469,42.08000183105469,4584900.0
2010-09-01,43.619998931884766,43.79999923706055,42.939998626708984,42.959999084472656,6272100.0
2010-09-02,44.0,44.0,43.040000915527344,43.65999984741211,3712500.0
2010-09-03,44.0099983215332,44.40999984741211,43.33000183105469,44.0,4220100.0
2010-09-07,44.40999984741211,44.689998626708984,44.029998779296875,44.16999816894531,4404800.0
2010-09-08,44.33000183105469,45.099998474121094,44.25,44.369998931884766,4323100.0
2010-09-09,43.97999954223633,44.81999969482422,43.79999923706055,44.59000015258789,2995400.0
2010-09-10,43.470001220703125,43.65999984741211,43.20000076293945,43.33000183105469,4332200.0
2010-09-13,44.08000183105469,44.38999938964844,43.84000015258789,44.119998931884766,4533700.0
2010-09-14,43.900001525878906,44.15999984741211,43.790000915527344,44.0,4242900.0
2010-09-15,44.099998474121094,44.18000030517578,43.560001373291016,43.7400016784668,3802600.0
2010-09-16,44.869998931884766,45.0,44.08000183105469,44.099998474121094,4331000.0
2010-09-17,44.880001068115234,45.099998474121094,44.560001373291016,45.0,9948200.0
2010-09-20,45.52000045776367,45.9900016784668,44.939998626708984,44.97999954223633,5229800.0
2010-09-21,45.83000183105469,46.220001220703125,45.279998779296875,45.400001525878906,5537800.0
2010-09-22,45.689998626708984,46.43000030517578,45.040000915527344,45.79999923706055,5181900.0
2010-09-23,45.06999969482422,45.849998474121094,44.869998931884766,45.560001373291016,3479600.0
2010-09-24,45.459999084472656,45.70000076293945,45.220001220703125,45.560001373291016,4362600.0
2010-09-27,44.959999084472656,45.45000076293945,44.849998474121094,45.27000045776367,3082400.0
2010-09-28,44.810001373291016,45.459999084472656,44.56999969482422,45.459999084472656,5535700.0
2010-09-29,44.45000076293945,44.90999984741211,44.369998931884766,44.84000015258789,3606300.0
2010-09-30,43.810001373291016,44.880001068115234,43.63999938964844,44.47999954223633,4525200.0
2010-10-01,44.90999984741211,45.16999816894531,44.22999954223633,44.310001373291016,3486200.0
2010-10-04,44.150001525878906,44.9900016784668,43.68000030517578,44.939998626708984,3590000.0
2010-10-05,45.459999084472656,45.689998626708984,44.599998474121094,44.869998931884766,3199800.0
2010-10-06,44.91999816894531,45.599998474121094,44.5099983215332,45.2400016784668,3578400.0
2010-10-07,45.90999984741211,46.0099983215332,44.77000045776367,45.220001220703125,4937100.0
2010-10-08,45.83000183105469,46.0,45.060001373291016,45.900001525878906,2832500.0
2010-10-11,45.86000061035156,46.2599983215332,45.5099983215332,45.65999984741211,3559800.0
2010-10-12,46.91999816894531,46.970001220703125,45.439998626708984,45.869998931884766,4409900.0
2010-10-13,47.56999969482422,47.900001525878906,46.86000061035156,47.029998779296875,4975800.0
2010-10-14,47.310001373291016,47.33000183105469,46.68000030517578,47.220001220703125,3772100.0
2010-10-15,46.630001068115234,47.09000015258789,46.040000915527344,47.09000015258789,5092500.0
2010-10-18,45.9900016784668,46.709999084472656,45.970001220703125,46.63999938964844,3185800.0
2010-10-19,45.849998474121094,46.36000061035156,45.349998474121094,45.77000045776367,3499600.0
2010-10-20,46.02000045776367,46.310001373291016,45.560001373291016,45.900001525878906,3453400.0
2010-10-21,46.119998931884766,46.66999816894531,45.689998626708984,46.11000061035156,2684400.0
2010-10-22,47.209999084472656,47.209999084472656,45.790000915527344,45.9900016784668,2496500.0
2010-10-25,47.189998626708984,47.939998626708984,47.189998626708984,47.439998626708984,2910700.0
2010-10-26,47.630001068115234,47.779998779296875,46.72999954223633,47.0099983215332,2576300.0
2010-10-27,47.709999084472656,47.779998779296875,47.11000061035156,47.290000915527344,2066800.0
2010-10-28,48.22999954223633,48.25,47.130001068115234,47.86000061035156,3344200.0
2010-10-29,47.97999954223633,48.310001373291016,47.720001220703125,48.20000076293945,2533400.0
2010-11-01,48.15999984741211,48.5,47.88999938964844,48.029998779296875,2530700.0
2010-11-02,48.439998626708984,48.7599983215332,48.290000915527344,48.5,2040700.0
2010-11-03,48.18000030517578,48.52000045776367,47.59000015258789,48.43000030517578,2117600.0
2010-11-04,48.70000076293945,48.939998626708984,48.29999923706055,48.52000045776367,2467500.0
2010-11-05,48.45000076293945,48.880001068115234,47.959999084472656,48.86000061035156,1723000.0
2010-11-08,48.54999923706055,48.75,48.119998931884766,48.209999084472656,1170400.0
2010-11-09,48.52000045776367,48.88999938964844,48.2599983215332,48.619998931884766,1850800.0
2010-11-10,48.83000183105469,48.91999816894531,48.02000045776367,48.540000915527344,2163000.0
2010-11-11,48.79999923706055,48.869998931884766,47.75,48.349998474121094,2185500.0
2010-11-12,48.040000915527344,48.56999969482422,47.709999084472656,48.459999084472656,2669100.0
2010-11-15,48.22999954223633,48.54999923706055,47.970001220703125,48.33000183105469,2089800.0
2010-11-16,46.88999938964844,47.810001373291016,46.68000030517578,47.810001373291016,3130600.0
2010-11-17,47.54999923706055,47.880001068115234,46.689998626708984,46.790000915527344,3409300.0
2010-11-18,48.20000076293945,48.790000915527344,47.83000183105469,48.31999969482422,2515300.0
2010-11-19,44.93000030517578,46.41999816894531,44.400001525878906,46.0,12908600.0
2010-11-22,45.54999923706055,45.68000030517578,44.2400016784668,44.900001525878906,5518600.0
2010-11-23,44.65999984741211,45.34000015258789,44.189998626708984,45.27000045776367,4955900.0
2010-11-24,45.650001525878906,46.2599983215332,44.959999084472656,45.0,5326900.0
2010-11-26,45.54999923706055,45.88999938964844,45.06999969482422,45.189998626708984,1131400.0
2010-11-29,45.45000076293945,45.61000061035156,44.5099983215332,45.099998474121094,2815000.0
2010-11-30,44.88999938964844,45.2400016784668,44.59000015258789,44.97999954223633,3976300.0
2010-12-01,46.209999084472656,46.959999084472656,45.470001220703125,45.540000915527344,5314800.0
2010-12-02,46.41999816894531,46.65999984741211,45.959999084472656,46.09000015258789,3424000.0
2010-12-03,46.93000030517578,47.0,46.310001373291016,46.310001373291016,2211100.0
2010-12-06,46.810001373291016,46.869998931884766,46.290000915527344,46.81999969482422,2245100.0
2010-12-07,46.77000045776367,47.43000030517578,46.709999084472656,47.11000061035156,2887900.0
2010-12-08,47.70000076293945,47.88999938964844,46.5099983215332,46.79999923706055,3140300.0
2010-12-09,47.720001220703125,48.08000183105469,47.52000045776367,47.7400016784668,2217700.0
2010-12-10,48.38999938964844,48.54999923706055,47.439998626708984,47.790000915527344,3680400.0
2010-12-13,48.29999923706055,48.689998626708984,48.040000915527344,48.63999938964844,3032400.0
2010-12-14,48.47999954223633,48.65999984741211,48.13999938964844,48.5,2244800.0
2010-12-15,47.90999984741211,48.7599983215332,47.630001068115234,48.41999816894531,3051200.0
2010-12-16,49.349998474121094,49.4900016784668,47.97999954223633,48.04999923706055,6051800.0
2010-12-17,49.38999938964844,49.709999084472656,48.83000183105469,49.2599983215332,5652000.0
2010-12-20,49.630001068115234,49.9900016784668,49.099998474121094,49.52000045776367,2318500.0
2010-12-21,50.08000183105469,50.33000183105469,49.59000015258789,49.630001068115234,2574600.0
2010-12-22,49.90999984741211,50.20000076293945,49.439998626708984,50.04999923706055,1733800.0
2010-12-23,49.790000915527344,50.150001525878906,49.68000030517578,49.779998779296875,1256400.0
2010-12-27,49.7599983215332,49.869998931884766,48.86000061035156,49.560001373291016,1894200.0
2010-12-28,49.77000045776367,49.88999938964844,49.47999954223633,49.70000076293945,1314600.0
2010-12-29,49.95000076293945,50.150001525878906,49.7599983215332,49.7599983215332,1382900.0
2010-12-30,49.529998779296875,50.13999938964844,49.470001220703125,50.0099983215332,1134200.0
2010-12-31,49.29999923706055,49.65999984741211,49.04999923706055,49.439998626708984,1397000.0
2011-01-03,49.83000183105469,50.540000915527344,49.68000030517578,49.68000030517578,3190300.0
2011-01-04,49.290000915527344,50.20000076293945,48.84000015258789,49.790000915527344,2220600.0
2011-01-05,48.7400016784668,49.52000045776367,48.2400016784668,49.029998779296875,3441500.0
2011-01-06,48.29999923706055,48.900001525878906,48.16999816894531,48.869998931884766,3327700.0
2011-01-07,48.38999938964844,48.7400016784668,47.959999084472656,48.40999984741211,2298700.0
2011-01-10,47.75,48.18000030517578,47.65999984741211,48.099998474121094,2698400.0
2011-01-11,47.04999923706055,47.84000015258789,46.959999084472656,47.810001373291016,4317700.0
2011-01-12,46.58000183105469,47.279998779296875,46.41999816894531,47.15999984741211,4392600.0
2011-01-13,46.36000061035156,47.040000915527344,46.150001525878906,46.5099983215332,3267500.0
2011-01-14,46.97999954223633,47.0,45.900001525878906,46.18000030517578,2512600.0
2011-01-18,47.349998474121094,47.5,46.5,46.81999969482422,4457200.0
2011-01-19,47.400001525878906,47.7599983215332,47.06999969482422,47.25,3161700.0
2011-01-20,47.18000030517578,47.540000915527344,46.849998474121094,47.47999954223633,3188500.0
2011-01-21,46.86000061035156,47.470001220703125,46.810001373291016,47.209999084472656,2523500.0
2011-01-24,47.119998931884766,47.36000061035156,46.650001525878906,47.0,1777800.0
2011-01-25,46.5,46.900001525878906,46.16999816894531,46.900001525878906,2805700.0
2011-01-26,47.119998931884766,47.33000183105469,46.16999816894531,46.41999816894531,3463800.0
2011-01-27,47.310001373291016,47.529998779296875,47.08000183105469,47.189998626708984,1995600.0
2011-01-28,46.77000045776367,47.66999816894531,46.02000045776367,47.540000915527344,2800800.0
2011-01-31,46.93000030517578,46.939998626708984,46.060001373291016,46.630001068115234,2264000.0
2011-02-01,47.56999969482422,47.66999816894531,46.97999954223633,47.150001525878906,2151700.0
2011-02-02,47.810001373291016,48.0,47.439998626708984,47.5,1906800.0
2011-02-03,48.20000076293945,48.29999923706055,47.4900016784668,47.56999969482422,1827000.0
2011-02-04,48.400001525878906,48.540000915527344,47.630001068115234,47.91999816894531,1988300.0
2011-02-07,48.790000915527344,48.900001525878906,48.130001068115234,48.34000015258789,1672700.0
2011-02-08,49.029998779296875,49.189998626708984,48.599998474121094,48.95000076293945,1863300.0
2011-02-09,48.869998931884766,49.38999938964844,48.58000183105469,49.279998779296875,2001500.0
2011-02-10,50.540000915527344,50.720001220703125,48.65999984741211,48.65999984741211,3493700.0
2011-02-11,50.619998931884766,50.70000076293945,50.06999969482422,50.33000183105469,2010500.0
2011-02-14,50.790000915527344,51.099998474121094,50.189998626708984,50.459999084472656,2391100.0
2011-02-15,49.779998779296875,50.93000030517578,49.720001220703125,50.439998626708984,3514900.0
2011-02-16,50.119998931884766,50.54999923706055,49.41999816894531,49.900001525878906,3215400.0
2011-02-17,50.439998626708984,50.65999984741211,49.720001220703125,50.2400016784668,3203800.0
2011-02-18,54.11000061035156,54.68000030517578,51.54999923706055,51.54999923706055,8126500.0
2011-02-22,52.84000015258789,53.68000030517578,52.400001525878906,53.36000061035156,4715000.0
2011-02-23,52.0,52.88999938964844,51.31999969482422,52.66999816894531,3148600.0
2011-02-24,51.68000030517578,52.25,50.66999816894531,51.869998931884766,4265600.0
2011-02-25,52.400001525878906,52.79999923706055,51.689998626708984,51.869998931884766,2252400.0
2011-02-28,52.58000183105469,52.970001220703125,52.189998626708984,52.470001220703125,2393900.0
2011-03-01,51.41999816894531,52.900001525878906,51.119998931884766,52.599998474121094,2226800.0
2011-03-02,51.779998779296875,52.02000045776367,51.34000015258789,51.540000915527344,1294000.0
2011-03-03,52.900001525878906,53.61000061035156,52.15999984741211,52.20000076293945,2808700.0
2011-03-04,52.810001373291016,53.18000030517578,52.11000061035156,52.849998474121094,1822100.0
2011-03-07,51.93000030517578,53.2400016784668,51.18000030517578,53.11000061035156,2070700.0
2011-03-08,52.11000061035156,52.54999923706055,51.52000045776367,51.970001220703125,2189100.0
2011-03-09,51.65999984741211,52.04999923706055,50.95000076293945,51.9900016784668,2086300.0
2011-03-10,49.849998474121094,50.939998626708984,49.599998474121094,50.86000061035156,5058300.0
2011-03-11,49.459999084472656,50.0,49.2599983215332,49.72999954223633,2855700.0
2011-03-14,49.43000030517578,49.97999954223633,48.84000015258789,49.2400016784668,2190500.0
2011-03-15,48.97999954223633,49.2599983215332,47.849998474121094,48.04999923706055,2099500.0
2011-03-16,48.5099983215332,49.02000045776367,48.2599983215332,48.66999816894531,2806400.0
2011-03-17,48.43000030517578,49.2400016784668,48.38999938964844,49.2400016784668,2636800.0
2011-03-18,49.91999816894531,51.66999816894531,49.709999084472656,50.0,7522700.0
2011-03-21,50.459999084472656,51.349998474121094,50.08000183105469,50.45000076293945,2413800.0
2011-03-22,49.810001373291016,50.400001525878906,49.72999954223633,50.380001068115234,2099800.0
2011-03-23,50.41999816894531,50.61000061035156,49.5,49.84000015258789,2229000.0
2011-03-24,51.15999984741211,51.36000061035156,50.650001525878906,50.650001525878906,2314500.0
2011-03-25,51.369998931884766,51.849998474121094,50.90999984741211,51.27000045776367,1957900.0
2011-03-28,51.060001373291016,51.630001068115234,51.040000915527344,51.380001068115234,2059300.0
2011-03-29,51.75,51.83000183105469,50.869998931884766,50.97999954223633,1517000.0
2011-03-30,52.18000030517578,52.369998931884766,51.790000915527344,51.970001220703125,2008200.0
2011-03-31,53.11000061035156,53.130001068115234,52.04999923706055,52.060001373291016,3419700.0
2011-04-01,53.95000076293945,54.22999954223633,53.27000045776367,53.470001220703125,3204800.0
2011-04-04,54.08000183105469,54.13999938964844,53.7599983215332,53.95000076293945,1900500.0
2011-04-05,53.4900016784668,54.0099983215332,53.369998931884766,53.849998474121094,2411200.0
2011-04-06,53.65999984741211,54.13999938964844,53.06999969482422,53.7599983215332,2388600.0
2011-04-07,53.70000076293945,54.33000183105469,53.15999984741211,53.470001220703125,2570600.0
2011-04-08,53.13999938964844,53.91999816894531,52.84000015258789,53.90999984741211,1816400.0
2011-04-11,53.560001373291016,53.900001525878906,53.22999954223633,53.22999954223633,1570700.0
2011-04-12,52.779998779296875,53.40999984741211,52.58000183105469,53.31999969482422,1695700.0
2011-04-13,53.13999938964844,53.5099983215332,52.529998779296875,53.130001068115234,1704200.0
2011-04-14,54.279998779296875,54.369998931884766,52.720001220703125,52.75,2626400.0
2011-04-15,54.459999084472656,55.119998931884766,53.959999084472656,54.4900016784668,3529300.0
2011-04-18,54.150001525878906,54.209999084472656,53.130001068115234,53.849998474121094,2053500.0
2011-04-19,54.459999084472656,54.79999923706055,54.06999969482422,54.11000061035156,2576400.0
2011-04-20,56.06999969482422,56.27000045776367,55.150001525878906,55.150001525878906,2815500.0
2011-04-21,55.349998474121094,56.400001525878906,54.790000915527344,55.91999816894531,2980700.0
2011-04-25,55.029998779296875,55.77000045776367,54.93000030517578,55.22999954223633,1292700.0
2011-04-26,54.9900016784668,55.310001373291016,54.599998474121094,55.15999984741211,2200900.0
2011-04-27,55.7400016784668,55.779998779296875,54.70000076293945,55.25,1752500.0
2011-04-28,55.599998474121094,55.900001525878906,55.209999084472656,55.65999984741211,1500000.0
2011-04-29,55.560001373291016,55.939998626708984,54.970001220703125,55.560001373291016,5635400.0
2011-05-02,55.119998931884766,55.97999954223633,54.9900016784668,55.79999923706055,1488800.0
2011-05-03,55.22999954223633,55.470001220703125,54.529998779296875,55.029998779296875,1700000.0
2011-05-04,54.54999923706055,55.34000015258789,53.560001373291016,55.20000076293945,2211100.0
2011-05-05,53.97999954223633,55.0,53.810001373291016,54.36000061035156,1800000.0
2011-05-06,53.779998779296875,54.880001068115234,53.54999923706055,54.4900016784668,2392900.0
2011-05-09,54.13999938964844,54.38999938964844,53.630001068115234,53.959999084472656,1411800.0
2011-05-10,54.88999938964844,55.16999816894531,54.279998779296875,54.40999984741211,1375300.0
2011-05-11,54.439998626708984,55.220001220703125,53.869998931884766,54.75,1900000.0
2011-05-12,55.88999938964844,55.9900016784668,54.119998931884766,54.41999816894531,2500000.0
2011-05-13,55.349998474121094,56.459999084472656,55.31999969482422,55.84000015258789,2375700.0
2011-05-16,54.29999923706055,55.31999969482422,54.119998931884766,55.31999969482422,1873700.0
2011-05-17,54.72999954223633,54.81999969482422,54.060001373291016,54.20000076293945,1602800.0
2011-05-18,54.279998779296875,54.7400016784668,53.93000030517578,54.58000183105469,2452400.0
2011-05-19,55.900001525878906,56.0,54.27000045776367,54.630001068115234,3378500.0
2011-05-20,54.97999954223633,55.529998779296875,54.0,54.130001068115234,5317800.0
2011-05-23,52.93000030517578,54.08000183105469,52.65999984741211,54.0,3300000.0
2011-05-24,52.79999923706055,53.439998626708984,52.540000915527344,53.0,3112100.0
2011-05-25,53.06999969482422,53.38999938964844,52.650001525878906,52.709999084472656,2346700.0
2011-05-26,53.61000061035156,53.81999969482422,52.7599983215332,52.81999969482422,1552900.0
2011-05-27,53.369998931884766,53.869998931884766,53.2400016784668,53.5,1709000.0
2011-05-31,53.970001220703125,53.97999954223633,53.400001525878906,53.880001068115234,2524900.0
2011-06-01,53.31999969482422,54.0099983215332,53.27000045776367,53.86000061035156,2663600.0
2011-06-02,52.47999954223633,53.2599983215332,52.400001525878906,53.209999084472656,2809200.0
2011-06-03,51.41999816894531,52.310001373291016,51.38999938964844,52.08000183105469,2343000.0
2011-06-06,51.18000030517578,51.45000076293945,50.880001068115234,51.040000915527344,2688100.0
2011-06-07,51.560001373291016,51.97999954223633,50.95000076293945,51.36000061035156,2540100.0
2011-06-08,51.0,51.54999923706055,50.84000015258789,51.25,2512600.0
2011-06-09,50.79999923706055,51.189998626708984,50.56999969482422,51.15999984741211,2459900.0
2011-06-10,50.36000061035156,50.93000030517578,50.220001220703125,50.7400016784668,2284400.0
2011-06-13,50.380001068115234,50.540000915527344,50.11000061035156,50.349998474121094,2102800.0
2011-06-14,50.7400016784668,50.939998626708984,50.470001220703125,50.7400016784668,2019300.0
2011-06-15,49.65999984741211,50.63999938964844,49.59000015258789,50.29999923706055,2529800.0
2011-06-16,49.20000076293945,50.08000183105469,48.709999084472656,49.65999984741211,2731000.0
2011-06-17,49.15999984741211,50.18000030517578,49.130001068115234,49.91999816894531,3530200.0
2011-06-20,49.400001525878906,49.93000030517578,49.18000030517578,49.18000030517578,2079700.0
2011-06-21,50.38999938964844,50.56999969482422,49.119998931884766,49.459999084472656,2522500.0
2011-06-22,50.369998931884766,50.869998931884766,49.880001068115234,50.08000183105469,2656000.0
2011-06-23,50.720001220703125,50.779998779296875,49.45000076293945,49.849998474121094,2587800.0
2011-06-24,50.5,50.68000030517578,50.130001068115234,50.59000015258789,3283900.0
2011-06-27,50.81999969482422,51.06999969482422,49.90999984741211,50.11000061035156,2128600.0
2011-06-28,51.4900016784668,51.810001373291016,50.900001525878906,51.11000061035156,2100700.0
2011-06-29,51.75,51.939998626708984,51.18000030517578,51.52000045776367,2218700.0
2011-06-30,51.86000061035156,52.220001220703125,51.54999923706055,52.0,1969100.0
2011-07-01,52.2400016784668,52.369998931884766,51.630001068115234,51.970001220703125,1607800.0
2011-07-05,52.36000061035156,52.70000076293945,51.9900016784668,52.290000915527344,2100300.0
2011-07-06,52.34000015258789,52.54999923706055,51.13999938964844,51.65999984741211,3341300.0
2011-07-07,52.25,52.75,52.02000045776367,52.720001220703125,2768700.0
2011-07-08,51.689998626708984,52.119998931884766,51.22999954223633,51.869998931884766,2732100.0
2011-07-11,50.88999938964844,51.56999969482422,50.77000045776367,51.150001525878906,1590600.0
2011-07-12,50.2599983215332,50.959999084472656,50.220001220703125,50.65999984741211,2118400.0
2011-07-13,49.86000061035156,50.939998626708984,49.689998626708984,50.4900016784668,2530000.0
2011-07-14,49.189998626708984,50.439998626708984,49.04999923706055,49.86000061035156,2329900.0
2011-07-15,49.349998474121094,49.540000915527344,48.59000015258789,49.439998626708984,2348400.0
2011-07-18,48.400001525878906,49.20000076293945,48.150001525878906,49.04999923706055,2496200.0
2011-07-19,48.959999084472656,49.2400016784668,48.5,48.81999969482422,2924900.0
2011-07-20,47.790000915527344,48.959999084472656,47.7400016784668,48.869998931884766,3023400.0
2011-07-21,47.45000076293945,48.119998931884766,47.369998931884766,47.97999954223633,3556000.0
2011-07-22,47.959999084472656,48.0099983215332,47.310001373291016,47.439998626708984,3230900.0
2011-07-25,48.68000030517578,49.150001525878906,47.959999084472656,48.2400016784668,5195200.0
2011-07-26,48.61000061035156,48.95000076293945,48.29999923706055,48.68000030517578,3915700.0
2011-07-27,47.25,48.310001373291016,47.15999984741211,48.16999816894531,3612000.0
2011-07-28,47.15999984741211,47.59000015258789,46.91999816894531,47.11000061035156,2439900.0
2011-07-29,46.70000076293945,47.040000915527344,46.36000061035156,46.83000183105469,4077900.0
2011-08-01,46.099998474121094,47.130001068115234,45.40999984741211,46.97999954223633,3210600.0
2011-08-02,45.400001525878906,46.349998474121094,45.36000061035156,45.709999084472656,3738800.0
2011-08-03,45.90999984741211,45.97999954223633,44.5099983215332,45.45000076293945,3955400.0
2011-08-04,44.38999938964844,45.779998779296875,44.369998931884766,45.400001525878906,4821700.0
2011-08-05,43.599998474121094,44.83000183105469,42.61000061035156,44.68000030517578,5987800.0
2011-08-08,40.939998626708984,42.93000030517578,40.79999923706055,42.56999969482422,6936600.0
2011-08-09,42.779998779296875,43.20000076293945,40.189998626708984,41.5,5975400.0
2011-08-10,39.939998626708984,42.0099983215332,39.88999938964844,42.0099983215332,7547800.0
2011-08-11,42.04999923706055,42.40999984741211,40.27000045776367,40.290000915527344,4511200.0
2011-08-12,42.38999938964844,42.650001525878906,41.70000076293945,42.209999084472656,2788700.0
2011-08-15,43.130001068115234,43.130001068115234,42.470001220703125,42.650001525878906,2004400.0
2011-08-16,42.880001068115234,43.13999938964844,42.25,42.68000030517578,2751200.0
2011-08-17,42.380001068115234,43.529998779296875,41.72999954223633,42.79999923706055,2807300.0
2011-08-18,40.29999923706055,41.619998931884766,39.869998931884766,41.040000915527344,5205200.0
2011-08-19,43.650001525878906,45.5099983215332,42.15999984741211,42.20000076293945,10828500.0
2011-08-22,43.900001525878906,44.959999084472656,43.40999984741211,44.47999954223633,7298800.0
2011-08-23,45.41999816894531,45.41999816894531,43.540000915527344,44.099998474121094,5907400.0
2011-08-24,45.849998474121094,45.880001068115234,44.81999969482422,45.25,4150600.0
2011-08-25,44.619998931884766,45.970001220703125,44.459999084472656,45.91999816894531,3417300.0
2011-08-26,46.560001373291016,46.66999816894531,44.439998626708984,44.439998626708984,4754600.0
2011-08-29,48.400001525878906,48.439998626708984,46.880001068115234,47.06999969482422,4878600.0
2011-08-30,48.72999954223633,49.11000061035156,47.9900016784668,48.08000183105469,4027400.0
2011-08-31,49.33000183105469,49.70000076293945,48.689998626708984,49.04999923706055,3714900.0
2011-09-01,48.58000183105469,49.86000061035156,48.40999984741211,49.349998474121094,3299200.0
2011-09-02,47.349998474121094,48.20000076293945,47.060001373291016,47.70000076293945,2693400.0
2011-09-06,47.099998474121094,47.5,46.209999084472656,46.43000030517578,5070700.0
2011-09-07,47.72999954223633,47.9900016784668,47.11000061035156,47.84000015258789,5286700.0
2011-09-08,46.95000076293945,47.75,46.900001525878906,47.630001068115234,4307900.0
2011-09-09,46.2400016784668,47.029998779296875,45.84000015258789,46.470001220703125,3886000.0
2011-09-12,46.79999923706055,46.810001373291016,45.20000076293945,45.45000076293945,3326400.0
2011-09-13,46.4900016784668,47.040000915527344,46.279998779296875,46.52000045776367,4925700.0
2011-09-14,47.4900016784668,48.0,46.29999923706055,46.75,5955200.0
2011-09-15,48.43000030517578,48.59000015258789,47.400001525878906,48.0,2956400.0
2011-09-16,49.310001373291016,49.560001373291016,48.290000915527344,48.58000183105469,10276800.0
2011-09-19,49.36000061035156,49.52000045776367,48.369998931884766,48.959999084472656,3622800.0
2011-09-20,48.939998626708984,49.900001525878906,48.900001525878906,49.380001068115234,2433500.0
2011-09-21,47.689998626708984,49.4900016784668,47.66999816894531,49.2599983215332,3013200.0
2011-09-22,46.70000076293945,47.540000915527344,45.97999954223633,46.58000183105469,5364800.0
2011-09-23,47.27000045776367,47.380001068115234,45.79999923706055,46.470001220703125,3346200.0
2011-09-26,48.029998779296875,48.119998931884766,46.709999084472656,47.540000915527344,3204900.0
2011-09-27,48.77000045776367,49.5,48.529998779296875,48.650001525878906,2975200.0
2011-09-28,48.33000183105469,49.31999969482422,47.97999954223633,49.099998474121094,2892700.0
2011-09-29,48.439998626708984,49.459999084472656,47.40999984741211,49.029998779296875,3206100.0
2011-09-30,47.439998626708984,49.2599983215332,47.40999984741211,47.93000030517578,4172100.0
2011-10-03,45.84000015258789,47.72999954223633,45.79999923706055,47.2599983215332,2957100.0
2011-10-04,46.900001525878906,46.93000030517578,44.81999969482422,45.27000045776367,2914000.0
2011-10-05,47.2400016784668,47.61000061035156,46.400001525878906,46.86000061035156,3311000.0
2011-10-06,48.77000045776367,48.779998779296875,47.189998626708984,47.189998626708984,2300500.0
2011-10-07,48.529998779296875,49.310001373291016,48.2599983215332,48.72999954223633,1580300.0
2011-10-10,50.27000045776367,50.279998779296875,48.41999816894531,49.25,1766300.0
2011-10-11,51.18000030517578,51.40999984741211,50.0,50.0,2936700.0
2011-10-12,52.0,52.29999923706055,51.31999969482422,51.5,2439100.0
2011-10-13,51.9900016784668,52.13999938964844,51.40999984741211,51.709999084472656,2069800.0
2011-10-14,53.0099983215332,53.0099983215332,52.279998779296875,52.4900016784668,1592000.0
2011-10-17,52.279998779296875,53.18000030517578,51.90999984741211,52.720001220703125,1820200.0
2011-10-18,52.5,52.75,51.56999969482422,52.2400016784668,3055400.0
2011-10-19,51.939998626708984,52.849998474121094,51.83000183105469,52.310001373291016,1654300.0
2011-10-20,52.279998779296875,52.59000015258789,51.400001525878906,52.11000061035156,1802700.0
2011-10-21,53.5,53.5,52.560001373291016,52.83000183105469,2378400.0
2011-10-24,54.0,54.290000915527344,53.33000183105469,53.459999084472656,2166800.0
2011-10-25,53.31999969482422,54.9900016784668,53.2400016784668,54.9900016784668,1577000.0
2011-10-26,52.970001220703125,53.83000183105469,51.77000045776367,53.83000183105469,2648200.0
2011-10-27,55.209999084472656,55.43000030517578,54.0,54.16999816894531,2503900.0
2011-10-28,54.61000061035156,54.9900016784668,53.75,53.900001525878906,2401400.0
2011-10-31,53.66999816894531,54.619998931884766,53.66999816894531,53.93000030517578,1952800.0
2011-11-01,51.900001525878906,53.060001373291016,51.75,52.29999923706055,2840500.0
2011-11-02,52.40999984741211,53.18000030517578,52.02000045776367,52.52000045776367,2604600.0
2011-11-03,53.95000076293945,54.04999923706055,52.45000076293945,53.09000015258789,2085000.0
2011-11-04,53.720001220703125,53.90999984741211,53.060001373291016,53.459999084472656,1121000.0
2011-11-07,53.33000183105469,53.599998474121094,52.61000061035156,53.38999938964844,1822200.0
2011-11-08,54.06999969482422,54.119998931884766,53.15999984741211,53.86000061035156,1847900.0
2011-11-09,52.34000015258789,53.540000915527344,52.04999923706055,52.959999084472656,1975500.0
2011-11-10,52.79999923706055,53.16999816894531,52.27000045776367,52.900001525878906,1789600.0
2011-11-11,54.02000045776367,54.06999969482422,53.38999938964844,53.38999938964844,1680500.0
2011-11-14,53.2599983215332,54.63999938964844,53.16999816894531,53.810001373291016,2128500.0
2011-11-15,53.88999938964844,54.15999984741211,52.709999084472656,53.02000045776367,1633100.0
2011-11-16,53.45000076293945,54.900001525878906,53.16999816894531,53.4900016784668,2666400.0
2011-11-17,51.75,53.41999816894531,51.290000915527344,53.119998931884766,2812200.0
2011-11-18,52.040000915527344,52.7400016784668,51.5099983215332,51.5099983215332,2939900.0
2011-11-21,50.7599983215332,51.4900016784668,50.130001068115234,51.38999938964844,2989400.0
2011-11-22,50.38999938964844,51.099998474121094,49.779998779296875,50.790000915527344,2383500.0
2011-11-23,49.290000915527344,50.099998474121094,49.2400016784668,49.95000076293945,1794000.0
2011-11-25,49.27000045776367,49.689998626708984,48.90999984741211,49.0,939800.0
2011-11-28,50.91999816894531,51.349998474121094,50.36000061035156,50.63999938964844,1640200.0
2011-11-29,50.86000061035156,51.5,50.59000015258789,50.93000030517578,1633600.0
2011-11-30,53.2400016784668,53.279998779296875,51.900001525878906,51.900001525878906,2498500.0
2011-12-01,52.91999816894531,53.59000015258789,52.790000915527344,53.0,2170700.0
2011-12-02,52.720001220703125,53.66999816894531,52.689998626708984,53.04999923706055,1875000.0
2011-12-05,54.560001373291016,54.56999969482422,53.06999969482422,53.5,2538900.0
2011-12-06,54.15999984741211,54.790000915527344,53.97999954223633,54.400001525878906,1890000.0
2011-12-07,53.650001525878906,54.06999969482422,53.0099983215332,54.0099983215332,2130500.0
2011-12-08,52.560001373291016,53.849998474121094,52.459999084472656,53.16999816894531,1982000.0
2011-12-09,53.27000045776367,53.5,52.72999954223633,52.7599983215332,1944000.0
2011-12-12,52.84000015258789,52.95000076293945,51.97999954223633,52.630001068115234,2236000.0
2011-12-13,53.369998931884766,54.31999969482422,53.040000915527344,53.349998474121094,2633300.0
2011-12-14,51.79999923706055,53.2400016784668,51.7599983215332,53.11000061035156,2249900.0
2011-12-15,51.290000915527344,52.52000045776367,51.04999923706055,52.43000030517578,1998600.0
2011-12-16,51.779998779296875,52.43000030517578,51.34000015258789,51.59000015258789,3406400.0
2011-12-19,51.02000045776367,52.220001220703125,50.88999938964844,52.02000045776367,1641000.0
2011-12-20,53.77000045776367,53.84000015258789,51.93000030517578,52.09000015258789,3679500.0
2011-12-21,53.06999969482422,53.86000061035156,52.810001373291016,53.58000183105469,2829600.0
2011-12-22,53.209999084472656,53.36000061035156,52.91999816894531,53.04999923706055,1938000.0
2011-12-23,53.099998474121094,53.47999954223633,52.88999938964844,53.2599983215332,1434600.0
2011-12-27,53.16999816894531,53.40999984741211,52.810001373291016,53.0099983215332,1217900.0
2011-12-28,52.40999984741211,53.02000045776367,52.279998779296875,52.939998626708984,1394900.0
2011-12-29,52.77000045776367,52.93000030517578,52.540000915527344,52.630001068115234,1238400.0
2011-12-30,52.59000015258789,52.959999084472656,52.59000015258789,52.93000030517578,1084400.0
2012-01-03,52.459999084472656,53.880001068115234,52.40999984741211,53.22999954223633,1949700.0
2012-01-04,52.29999923706055,52.529998779296875,51.880001068115234,52.36000061035156,2170900.0
2012-01-05,52.540000915527344,52.720001220703125,51.91999816894531,52.08000183105469,1809300.0
2012-01-06,53.119998931884766,53.310001373291016,52.09000015258789,52.38999938964844,1886800.0
2012-01-09,53.18000030517578,53.439998626708984,52.88999938964844,53.20000076293945,1982300.0
2012-01-10,54.75,54.91999816894531,53.36000061035156,53.459999084472656,2611700.0
2012-01-11,55.18000030517578,55.52000045776367,54.689998626708984,54.779998779296875,2203200.0
2012-01-12,55.290000915527344,55.599998474121094,54.810001373291016,55.36000061035156,1410900.0
2012-01-13,54.83000183105469,55.220001220703125,54.13999938964844,55.09000015258789,1723000.0
2012-01-17,55.25,55.849998474121094,55.029998779296875,55.5,1426600.0
2012-01-18,56.45000076293945,56.459999084472656,55.27000045776367,55.4900016784668,1784400.0
2012-01-19,57.099998474121094,57.13999938964844,56.36000061035156,56.529998779296875,2034600.0
2012-01-20,57.09000015258789,57.45000076293945,56.869998931884766,57.15999984741211,2059400.0
2012-01-23,57.40999984741211,57.599998474121094,56.56999969482422,56.90999984741211,1843900.0
2012-01-24,57.33000183105469,57.599998474121094,57.09000015258789,57.209999084472656,1698400.0
2012-01-25,57.52000045776367,57.66999816894531,56.630001068115234,57.52000045776367,1565300.0
2012-01-26,57.4900016784668,58.060001373291016,57.29999923706055,57.7599983215332,1512500.0
2012-01-27,57.349998474121094,57.869998931884766,57.060001373291016,57.36000061035156,1467500.0
2012-01-30,56.560001373291016,56.869998931884766,56.369998931884766,56.77000045776367,2311500.0
2012-01-31,56.439998626708984,56.869998931884766,55.52000045776367,56.790000915527344,2779100.0
2012-02-01,57.880001068115234,58.439998626708984,56.63999938964844,56.9900016784668,2456400.0
2012-02-02,57.86000061035156,58.45000076293945,57.689998626708984,57.880001068115234,1060300.0
2012-02-03,58.470001220703125,58.900001525878906,58.16999816894531,58.25,1561300.0
2012-02-06,57.900001525878906,58.45000076293945,57.81999969482422,57.880001068115234,2157100.0
2012-02-07,57.619998931884766,57.84000015258789,57.279998779296875,57.709999084472656,2011500.0
2012-02-08,57.560001373291016,57.68000030517578,56.439998626708984,57.560001373291016,1752300.0
2012-02-09,57.599998474121094,57.93000030517578,57.220001220703125,57.54999923706055,1623300.0
2012-02-10,56.68000030517578,57.099998474121094,56.33000183105469,56.97999954223633,2246300.0
2012-02-13,56.59000015258789,57.16999816894531,56.58000183105469,57.04999923706055,1819600.0
2012-02-14,56.77000045776367,56.779998779296875,56.400001525878906,56.41999816894531,2055100.0
2012-02-15,56.650001525878906,57.22999954223633,56.43000030517578,57.04999923706055,1743600.0
2012-02-16,58.0099983215332,58.09000015258789,56.70000076293945,56.83000183105469,1657000.0
2012-02-17,57.380001068115234,58.0099983215332,57.310001373291016,57.88999938964844,1827900.0
2012-02-21,57.52000045776367,57.939998626708984,57.209999084472656,57.790000915527344,2203800.0
2012-02-22,60.91999816894531,62.33000183105469,58.380001068115234,59.08000183105469,6631300.0
2012-02-23,58.68000030517578,60.0,58.529998779296875,59.08000183105469,6261100.0
2012-02-24,58.060001373291016,59.16999816894531,58.029998779296875,58.72999954223633,2519000.0
2012-02-27,57.88999938964844,58.279998779296875,57.54999923706055,57.709999084472656,1783400.0
2012-02-28,57.779998779296875,58.220001220703125,57.459999084472656,57.9900016784668,1621400.0
2012-02-29,57.84000015258789,58.0099983215332,57.459999084472656,57.790000915527344,2588900.0
2012-03-01,57.939998626708984,58.349998474121094,57.720001220703125,58.22999954223633,2281200.0
2012-03-02,57.27000045776367,57.93000030517578,57.18000030517578,57.88999938964844,1426600.0
2012-03-05,56.869998931884766,57.40999984741211,56.439998626708984,57.130001068115234,1441600.0
2012-03-06,56.08000183105469,57.06999969482422,55.939998626708984,56.5099983215332,1661000.0
2012-03-07,57.130001068115234,57.5,56.2599983215332,56.439998626708984,2840500.0
2012-03-08,57.220001220703125,57.529998779296875,57.06999969482422,57.369998931884766,1678300.0
2012-03-09,58.16999816894531,58.16999816894531,57.150001525878906,57.619998931884766,1604300.0
2012-03-12,58.619998931884766,58.75,58.15999984741211,58.29999923706055,1065700.0
2012-03-13,59.810001373291016,59.81999969482422,58.4900016784668,58.779998779296875,1486400.0
2012-03-14,59.689998626708984,59.869998931884766,59.439998626708984,59.630001068115234,1555400.0
2012-03-15,60.18000030517578,60.209999084472656,59.16999816894531,59.66999816894531,1569000.0
2012-03-16,60.13999938964844,60.560001373291016,59.900001525878906,60.04999923706055,2709700.0
2012-03-19,60.33000183105469,60.7599983215332,59.81999969482422,59.81999969482422,1109600.0
2012-03-20,60.040000915527344,60.119998931884766,59.650001525878906,59.880001068115234,929000.0
2012-03-21,60.119998931884766,60.279998779296875,59.77000045776367,60.040000915527344,1125100.0
2012-03-22,57.72999954223633,59.06999969482422,57.65999984741211,58.56999969482422,4433800.0
2012-03-23,57.709999084472656,58.029998779296875,56.970001220703125,57.86000061035156,2836900.0
2012-03-26,58.72999954223633,58.869998931884766,57.9900016784668,58.2599983215332,1944400.0
2012-03-27,59.47999954223633,59.650001525878906,58.5,58.95000076293945,2587000.0
2012-03-28,59.5099983215332,59.540000915527344,58.90999984741211,59.209999084472656,2208400.0
2012-03-29,59.83000183105469,59.939998626708984,58.90999984741211,59.29999923706055,2255900.0
2012-03-30,60.15999984741211,60.40999984741211,59.709999084472656,60.150001525878906,2475000.0
2012-04-02,60.619998931884766,60.91999816894531,59.72999954223633,60.06999969482422,1809200.0
2012-04-03,60.33000183105469,60.40999984741211,59.79999923706055,60.38999938964844,1570500.0
2012-04-04,59.380001068115234,59.97999954223633,59.060001373291016,59.810001373291016,986200.0
2012-04-05,59.77000045776367,59.86000061035156,58.880001068115234,58.9900016784668,1410800.0
2012-04-09,59.11000061035156,59.310001373291016,58.599998474121094,58.900001525878906,1410400.0
2012-04-10,58.59000015258789,59.220001220703125,58.369998931884766,58.84000015258789,2174600.0
2012-04-11,60.029998779296875,60.060001373291016,58.650001525878906,58.939998626708984,2575100.0
2012-04-12,60.599998474121094,60.65999984741211,59.970001220703125,60.119998931884766,1586100.0
2012-04-13,60.34000015258789,60.849998474121094,59.77000045776367,60.15999984741211,2292400.0
2012-04-16,60.310001373291016,60.61000061035156,59.84000015258789,60.56999969482422,2169800.0
2012-04-17,61.540000915527344,61.70000076293945,60.599998474121094,60.7400016784668,2098300.0
2012-04-18,61.43000030517578,61.81999969482422,61.040000915527344,61.5,1559400.0
2012-04-19,60.900001525878906,61.779998779296875,60.40999984741211,61.29999923706055,2065300.0
2012-04-20,57.25,58.9900016784668,55.959999084472656,57.88999938964844,13193100.0
2012-04-23,56.75,56.880001068115234,56.099998474121094,56.709999084472656,4490600.0
2012-04-24,56.290000915527344,56.7599983215332,56.08000183105469,56.689998626708984,3182400.0
2012-04-25,57.400001525878906,57.77000045776367,56.66999816894531,56.91999816894531,2775000.0
2012-04-26,57.599998474121094,57.810001373291016,57.15999984741211,57.29999923706055,1790300.0
2012-04-27,57.97999954223633,58.220001220703125,57.650001525878906,57.65999984741211,1749200.0
2012-04-30,57.970001220703125,58.18000030517578,57.54999923706055,57.91999816894531,2084300.0
2012-05-01,58.25,58.869998931884766,57.79999923706055,58.119998931884766,1597000.0
2012-05-02,58.63999938964844,58.709999084472656,57.2400016784668,57.83000183105469,1756500.0
2012-05-03,58.38999938964844,59.0,58.18000030517578,58.790000915527344,2255800.0
2012-05-04,56.900001525878906,57.900001525878906,56.70000076293945,57.66999816894531,2453400.0
2012-05-07,56.58000183105469,56.83000183105469,56.130001068115234,56.41999816894531,2099900.0
2012-05-08,56.279998779296875,56.47999954223633,55.459999084472656,56.2400016784668,2212900.0
2012-05-09,56.52000045776367,56.93000030517578,55.40999984741211,55.869998931884766,2030900.0
2012-05-10,55.43000030517578,56.90999984741211,55.119998931884766,56.81999969482422,2189200.0
2012-05-11,55.83000183105469,56.22999954223633,55.130001068115234,55.400001525878906,1648300.0
2012-05-14,55.349998474121094,55.84000015258789,55.060001373291016,55.279998779296875,1240200.0
2012-05-15,55.4900016784668,56.470001220703125,55.310001373291016,55.400001525878906,1765100.0
2012-05-16,55.099998474121094,56.11000061035156,55.099998474121094,55.65999984741211,2052700.0
2012-05-17,54.40999984741211,55.290000915527344,54.209999084472656,55.0,2952400.0
2012-05-18,54.5099983215332,56.900001525878906,53.380001068115234,54.52000045776367,5900200.0
2012-05-21,55.25,55.38999938964844,53.4900016784668,54.54999923706055,3706200.0
2012-05-22,55.9900016784668,56.36000061035156,55.06999969482422,55.38999938964844,2010400.0
2012-05-23,56.470001220703125,56.630001068115234,55.2400016784668,55.75,1900000.0
2012-05-24,56.38999938964844,56.52000045776367,55.810001373291016,56.52000045776367,1930200.0
2012-05-25,56.45000076293945,56.7599983215332,56.130001068115234,56.5,1337700.0
2012-05-29,56.630001068115234,57.20000076293945,56.2599983215332,56.5,1635500.0
2012-05-30,56.20000076293945,56.40999984741211,55.619998931884766,56.25,2442900.0
2012-05-31,56.22999954223633,56.720001220703125,55.7599983215332,56.380001068115234,2321500.0
2012-06-01,54.79999923706055,55.59000015258789,54.77000045776367,55.13999938964844,2378800.0
2012-06-04,54.91999816894531,55.599998474121094,54.29999923706055,55.279998779296875,1776700.0
2012-06-05,55.65999984741211,55.72999954223633,54.689998626708984,54.70000076293945,1225700.0
2012-06-06,57.70000076293945,57.720001220703125,55.720001220703125,56.0,1919600.0
2012-06-07,56.939998626708984,58.20000076293945,56.939998626708984,58.09000015258789,2094400.0
2012-06-08,57.0,57.11000061035156,56.5,56.91999816894531,2776400.0
2012-06-11,55.43000030517578,57.380001068115234,55.369998931884766,57.119998931884766,2445200.0
2012-06-12,56.77000045776367,56.77000045776367,55.459999084472656,55.7599983215332,1855900.0
2012-06-13,56.470001220703125,57.31999969482422,56.38999938964844,56.56999969482422,2064800.0
2012-06-14,57.369998931884766,57.52000045776367,56.2400016784668,56.61000061035156,2111900.0
2012-06-15,58.31999969482422,58.38999938964844,57.15999984741211,57.34000015258789,1947400.0
2012-06-18,58.70000076293945,58.88999938964844,57.77000045776367,58.06999969482422,1360800.0
2012-06-19,58.970001220703125,59.0,58.4900016784668,59.0,1819200.0
2012-06-20,58.83000183105469,59.16999816894531,58.36000061035156,59.0,1392200.0
2012-06-21,56.88999938964844,58.91999816894531,56.84000015258789,58.81999969482422,1987800.0
2012-06-22,57.65999984741211,57.7599983215332,56.84000015258789,57.11000061035156,1666800.0
2012-06-25,56.349998474121094,57.25,56.20000076293945,57.0099983215332,1245200.0
2012-06-26,57.0099983215332,57.27000045776367,56.439998626708984,56.66999816894531,1191400.0
2012-06-27,57.52000045776367,57.849998474121094,57.09000015258789,57.400001525878906,696700.0
2012-06-28,57.0,57.349998474121094,56.189998626708984,57.31999969482422,1302900.0
2012-06-29,59.349998474121094,59.36000061035156,57.72999954223633,57.72999954223633,2044800.0
2012-07-02,59.68000030517578,59.90999984741211,59.150001525878906,59.290000915527344,1372000.0
2012-07-03,60.150001525878906,60.209999084472656,59.59000015258789,59.619998931884766,941300.0
2012-07-05,59.91999816894531,60.060001373291016,59.029998779296875,59.06999969482422,1755500.0
2012-07-06,57.900001525878906,59.77000045776367,57.380001068115234,59.470001220703125,2038600.0
2012-07-09,57.439998626708984,58.18000030517578,56.810001373291016,57.9900016784668,1364500.0
2012-07-10,57.45000076293945,58.209999084472656,56.91999816894531,57.900001525878906,1227400.0
2012-07-11,57.34000015258789,57.7400016784668,56.779998779296875,57.45000076293945,1221700.0
2012-07-12,56.619998931884766,56.970001220703125,55.849998474121094,56.84000015258789,1346300.0
2012-07-13,57.220001220703125,57.45000076293945,56.52000045776367,56.650001525878906,987200.0
2012-07-16,57.130001068115234,57.529998779296875,56.58000183105469,57.20000076293945,718600.0
2012-07-17,58.16999816894531,58.369998931884766,56.7400016784668,57.560001373291016,1493900.0
2012-07-18,59.7599983215332,59.779998779296875,57.959999084472656,57.959999084472656,1725600.0
2012-07-19,59.619998931884766,60.0,59.439998626708984,59.689998626708984,2618100.0
2012-07-20,58.689998626708984,59.75,58.4900016784668,59.59000015258789,2341700.0
2012-07-23,57.09000015258789,57.540000915527344,56.61000061035156,57.540000915527344,2360600.0
2012-07-24,56.7599983215332,57.09000015258789,56.45000076293945,57.0099983215332,2627400.0
2012-07-25,56.52000045776367,57.40999984741211,56.310001373291016,56.79999923706055,1863100.0
2012-07-26,57.310001373291016,58.25,56.900001525878906,57.5099983215332,2005000.0
2012-07-27,58.880001068115234,59.08000183105469,57.72999954223633,57.75,1627400.0
2012-07-30,58.5099983215332,59.13999938964844,58.25,58.880001068115234,1071600.0
2012-07-31,58.02000045776367,58.709999084472656,57.880001068115234,58.45000076293945,1280800.0
2012-08-01,57.93000030517578,58.38999938964844,57.83000183105469,58.119998931884766,1498800.0
2012-08-02,57.790000915527344,58.16999816894531,57.16999816894531,57.52000045776367,1158600.0
2012-08-03,59.06999969482422,59.15999984741211,57.09000015258789,57.66999816894531,1753900.0
2012-08-06,59.619998931884766,59.880001068115234,58.93000030517578,59.150001525878906,1346000.0
2012-08-07,59.77000045776367,60.29999923706055,59.720001220703125,59.95000076293945,2034100.0
2012-08-08,59.619998931884766,60.20000076293945,59.11000061035156,59.86000061035156,1664000.0
2012-08-09,59.099998474121094,59.75,58.959999084472656,59.66999816894531,2258400.0
2012-08-10,59.029998779296875,59.27000045776367,58.7400016784668,59.060001373291016,1279600.0
2012-08-13,58.290000915527344,58.97999954223633,58.2599983215332,58.70000076293945,1849600.0
2012-08-14,58.02000045776367,58.720001220703125,57.849998474121094,58.68000030517578,1881700.0
2012-08-15,59.20000076293945,59.31999969482422,57.939998626708984,58.15999984741211,1265800.0
2012-08-16,60.06999969482422,60.189998626708984,59.150001525878906,59.209999084472656,2103600.0
2012-08-17,59.7599983215332,60.40999984741211,59.54999923706055,60.099998474121094,2934600.0
2012-08-20,59.349998474121094,59.900001525878906,59.130001068115234,59.56999969482422,1585800.0
2012-08-21,58.95000076293945,59.84000015258789,58.709999084472656,59.61000061035156,2666300.0
2012-08-22,59.650001525878906,59.93000030517578,57.93000030517578,58.90999984741211,5214900.0
2012-08-23,58.189998626708984,59.189998626708984,57.84000015258789,59.04999923706055,3323000.0
2012-08-24,58.43000030517578,58.58000183105469,57.93000030517578,58.2599983215332,2060100.0
2012-08-27,58.93000030517578,59.349998474121094,58.25,58.29999923706055,2235400.0
2012-08-28,58.779998779296875,59.15999984741211,58.58000183105469,58.810001373291016,1646300.0
2012-08-29,59.0099983215332,59.09000015258789,58.7400016784668,58.79999923706055,1896400.0
2012-08-30,58.209999084472656,58.75,58.02000045776367,58.56999969482422,1562500.0
2012-08-31,58.540000915527344,59.02000045776367,57.95000076293945,58.790000915527344,1388400.0
2012-09-04,58.54999923706055,58.83000183105469,58.029998779296875,58.400001525878906,1508200.0
2012-09-05,58.290000915527344,58.709999084472656,58.0099983215332,58.709999084472656,1967100.0
2012-09-06,59.7400016784668,59.7599983215332,58.4900016784668,58.52000045776367,1542200.0
2012-09-07,59.459999084472656,59.86000061035156,59.310001373291016,59.47999954223633,1086400.0
2012-09-10,59.619998931884766,59.900001525878906,59.349998474121094,59.470001220703125,1731400.0
2012-09-11,59.95000076293945,60.18000030517578,59.11000061035156,59.29999923706055,1582400.0
2012-09-12,59.91999816894531,60.15999984741211,59.63999938964844,59.9900016784668,1522000.0
2012-09-13,59.970001220703125,60.400001525878906,59.560001373291016,59.790000915527344,2104500.0
2012-09-14,60.279998779296875,60.790000915527344,59.790000915527344,59.970001220703125,2415300.0
2012-09-17,60.150001525878906,60.38999938964844,59.70000076293945,60.099998474121094,1539500.0
2012-09-18,59.36000061035156,60.4900016784668,59.310001373291016,60.150001525878906,1792200.0
2012-09-19,58.630001068115234,59.630001068115234,58.34000015258789,59.58000183105469,2273900.0
2012-09-20,58.81999969482422,58.849998474121094,58.189998626708984,58.20000076293945,2164500.0
2012-09-21,58.380001068115234,59.119998931884766,58.20000076293945,59.040000915527344,5734700.0
2012-09-24,58.16999816894531,58.720001220703125,57.91999816894531,58.720001220703125,2328000.0
2012-09-25,57.869998931884766,58.5,57.79999923706055,58.47999954223633,2098400.0
2012-09-26,57.970001220703125,58.029998779296875,57.54999923706055,57.790000915527344,3551300.0
2012-09-27,58.84000015258789,58.93000030517578,57.83000183105469,58.15999984741211,1844000.0
2012-09-28,58.880001068115234,58.95000076293945,58.380001068115234,58.4900016784668,2260200.0
2012-10-01,59.34000015258789,59.36000061035156,58.70000076293945,59.119998931884766,2398600.0
2012-10-02,59.849998474121094,59.88999938964844,59.2599983215332,59.540000915527344,2320500.0
2012-10-03,61.060001373291016,61.290000915527344,59.869998931884766,59.9900016784668,2942600.0
2012-10-04,61.06999969482422,61.18000030517578,60.61000061035156,61.04999923706055,1655100.0
2012-10-05,61.119998931884766,61.70000076293945,60.93000030517578,61.41999816894531,1577700.0
2012-10-08,60.56999969482422,60.95000076293945,60.45000076293945,60.75,1077700.0
2012-10-09,59.86000061035156,60.61000061035156,59.83000183105469,60.47999954223633,1707900.0
2012-10-10,59.63999938964844,60.029998779296875,59.29999923706055,60.029998779296875,2229900.0
2012-10-11,59.619998931884766,60.290000915527344,59.470001220703125,60.20000076293945,1555400.0
2012-10-12,59.88999938964844,60.2599983215332,59.619998931884766,59.84000015258789,1604200.0
2012-10-15,60.11000061035156,60.18000030517578,59.630001068115234,59.90999984741211,1592900.0
2012-10-16,60.790000915527344,61.150001525878906,60.119998931884766,60.31999969482422,1346600.0
2012-10-17,60.90999984741211,61.220001220703125,60.41999816894531,60.41999816894531,1298900.0
2012-10-18,60.619998931884766,61.13999938964844,60.459999084472656,60.849998474121094,1186100.0
2012-10-19,59.81999969482422,61.09000015258789,59.689998626708984,60.790000915527344,1922000.0
2012-10-22,59.939998626708984,60.040000915527344,59.459999084472656,59.84000015258789,1538500.0
2012-10-23,59.58000183105469,59.79999923706055,58.970001220703125,59.25,1578100.0
2012-10-24,59.599998474121094,59.88999938964844,59.529998779296875,59.86000061035156,1882100.0
2012-10-25,59.439998626708984,60.08000183105469,59.380001068115234,59.97999954223633,1311300.0
2012-10-26,59.38999938964844,59.619998931884766,58.86000061035156,59.349998474121094,1432600.0
2012-10-31,59.43000030517578,59.75,59.040000915527344,59.58000183105469,1550300.0
2012-11-01,61.43000030517578,61.47999954223633,59.459999084472656,59.70000076293945,1722000.0
2012-11-02,61.189998626708984,61.619998931884766,60.689998626708984,61.5,1617500.0
2012-11-05,60.939998626708984,61.119998931884766,60.630001068115234,61.060001373291016,1196400.0
2012-11-06,61.779998779296875,62.099998474121094,60.7599983215332,61.25,1105100.0
2012-11-07,60.529998779296875,61.560001373291016,60.29999923706055,61.13999938964844,1634200.0
2012-11-08,59.81999969482422,60.59000015258789,59.81999969482422,60.27000045776367,1259000.0
2012-11-09,59.959999084472656,60.47999954223633,59.43000030517578,59.91999816894531,1140500.0
2012-11-12,59.349998474121094,60.45000076293945,59.34000015258789,60.040000915527344,1464200.0
2012-11-13,59.22999954223633,59.790000915527344,58.959999084472656,58.970001220703125,1947500.0
2012-11-14,58.470001220703125,59.84000015258789,58.400001525878906,59.459999084472656,2389000.0
2012-11-15,58.77000045776367,59.41999816894531,58.40999984741211,58.459999084472656,2406600.0
2012-11-16,59.279998779296875,59.43000030517578,57.599998474121094,58.709999084472656,3165800.0
2012-11-19,58.95000076293945,59.88999938964844,58.52000045776367,59.81999969482422,2390500.0
2012-11-20,58.16999816894531,58.900001525878906,57.93000030517578,58.900001525878906,1889100.0
2012-11-21,58.560001373291016,58.970001220703125,58.2599983215332,58.33000183105469,948400.0
2012-11-23,59.15999984741211,59.369998931884766,58.790000915527344,58.900001525878906,706500.0
2012-11-26,58.43000030517578,58.9900016784668,58.15999984741211,58.79999923706055,2119200.0
2012-11-27,58.20000076293945,58.540000915527344,57.88999938964844,58.47999954223633,1765500.0
2012-11-28,58.58000183105469,58.59000015258789,57.84000015258789,58.029998779296875,1494100.0
2012-11-29,59.18000030517578,59.45000076293945,58.75,58.84000015258789,1554500.0
2012-11-30,59.90999984741211,59.970001220703125,59.13999938964844,59.20000076293945,2313800.0
2012-12-03,59.41999816894531,60.22999954223633,59.209999084472656,60.0,1288000.0
2012-12-04,59.720001220703125,59.849998474121094,59.099998474121094,59.470001220703125,1289400.0
2012-12-05,59.90999984741211,60.290000915527344,59.060001373291016,59.70000076293945,2031000.0
2012-12-06,59.72999954223633,60.25,59.290000915527344,59.790000915527344,1438100.0
2012-12-07,59.560001373291016,60.0,59.20000076293945,59.90999984741211,1238400.0
2012-12-10,59.61000061035156,60.0,59.470001220703125,59.63999938964844,1379100.0
2012-12-11,60.439998626708984,60.709999084472656,59.689998626708984,59.79999923706055,1492400.0
2012-12-12,60.279998779296875,61.09000015258789,60.130001068115234,60.43000030517578,1853100.0
2012-12-13,60.060001373291016,60.56999969482422,59.61000061035156,60.369998931884766,1193000.0
2012-12-14,60.18000030517578,60.38999938964844,59.68000030517578,59.900001525878906,1237100.0
2012-12-17,61.16999816894531,61.22999954223633,60.040000915527344,60.22999954223633,1474300.0
2012-12-18,62.0099983215332,62.099998474121094,61.189998626708984,61.209999084472656,1479000.0
2012-12-19,62.130001068115234,62.86000061035156,62.0099983215332,62.11000061035156,1876300.0
2012-12-20,62.04999923706055,62.130001068115234,61.439998626708984,61.970001220703125,1819000.0
2012-12-21,61.439998626708984,61.970001220703125,61.0,61.63999938964844,3297800.0
2012-12-24,61.290000915527344,61.34000015258789,60.7400016784668,61.13999938964844,514500.0
2012-12-26,60.869998931884766,61.4900016784668,60.68000030517578,61.099998474121094,743100.0
2012-12-27,60.34000015258789,60.959999084472656,59.630001068115234,60.84000015258789,1510200.0
2012-12-28,59.33000183105469,60.2400016784668,59.33000183105469,59.939998626708984,1193100.0
2012-12-31,59.47999954223633,59.66999816894531,58.7599983215332,59.09000015258789,2038800.0
2013-01-02,61.95000076293945,61.95000076293945,60.130001068115234,60.130001068115234,3526500.0
2013-01-03,61.7400016784668,62.0099983215332,61.5099983215332,61.63999938964844,2559000.0
2013-01-04,62.220001220703125,62.369998931884766,61.7400016784668,62.0,1898200.0
2013-01-07,62.290000915527344,62.5,61.81999969482422,61.81999969482422,1422500.0
2013-01-08,61.619998931884766,62.13999938964844,61.5099983215332,61.970001220703125,1041600.0
2013-01-09,62.15999984741211,62.33000183105469,61.70000076293945,61.779998779296875,790000.0
2013-01-10,62.40999984741211,62.790000915527344,61.779998779296875,62.4900016784668,1072600.0
2013-01-11,62.619998931884766,62.7599983215332,62.189998626708984,62.290000915527344,827700.0
2013-01-14,62.68000030517578,62.86000061035156,62.29999923706055,62.400001525878906,1063800.0
2013-01-15,62.95000076293945,63.27000045776367,62.27000045776367,62.5,1503300.0
2013-01-16,62.95000076293945,63.38999938964844,62.31999969482422,62.79999923706055,1174500.0
2013-01-17,63.63999938964844,63.7400016784668,62.790000915527344,63.040000915527344,1212600.0
2013-01-18,63.68000030517578,63.689998626708984,62.97999954223633,63.4900016784668,1227500.0
2013-01-22,63.779998779296875,63.779998779296875,62.95000076293945,63.599998474121094,1155200.0
2013-01-23,63.66999816894531,64.05999755859375,63.650001525878906,63.810001373291016,1479100.0
2013-01-24,63.81999969482422,64.44000244140625,63.4900016784668,64.0,1679700.0
2013-01-25,63.709999084472656,64.13999938964844,63.47999954223633,63.630001068115234,1516100.0
2013-01-28,63.880001068115234,64.47000122070312,63.869998931884766,63.95000076293945,1225200.0
2013-01-29,63.880001068115234,64.18000030517578,63.0099983215332,63.7599983215332,1218000.0
2013-01-30,63.060001373291016,63.93000030517578,62.88999938964844,63.709999084472656,1754300.0
2013-01-31,62.380001068115234,63.540000915527344,62.27000045776367,63.220001220703125,3504600.0
2013-02-01,62.900001525878906,63.16999816894531,62.400001525878906,63.16999816894531,2262700.0
2013-02-04,62.09000015258789,63.0,61.86000061035156,62.40999984741211,1968300.0
2013-02-05,63.06999969482422,63.209999084472656,61.81999969482422,62.56999969482422,1778700.0
2013-02-06,62.90999984741211,63.08000183105469,62.130001068115234,62.709999084472656,1882400.0
2013-02-07,62.25,63.15999984741211,62.06999969482422,62.93000030517578,3569600.0
2013-02-08,61.5099983215332,62.65999984741211,60.119998931884766,62.63999938964844,5142100.0
2013-02-11,61.41999816894531,61.869998931884766,61.16999816894531,61.650001525878906,2166900.0
2013-02-12,61.439998626708984,61.61000061035156,61.15999984741211,61.38999938964844,1498800.0
2013-02-13,61.439998626708984,62.0,60.93000030517578,61.72999954223633,1759500.0
2013-02-14,60.7599983215332,61.38999938964844,60.599998474121094,61.220001220703125,2988200.0
2013-02-15,62.06999969482422,62.11000061035156,60.7599983215332,60.959999084472656,2139900.0
2013-02-19,62.209999084472656,62.560001373291016,61.97999954223633,62.099998474121094,1421800.0
2013-02-20,61.41999816894531,62.5,61.369998931884766,62.380001068115234,2107800.0
2013-02-21,61.29999923706055,61.619998931884766,60.7599983215332,60.7599983215332,1941300.0
2013-02-22,62.779998779296875,63.06999969482422,61.04999923706055,62.0,3073900.0
2013-02-25,62.02000045776367,63.2400016784668,62.0099983215332,62.93000030517578,2495500.0
2013-02-26,62.63999938964844,62.7599983215332,61.869998931884766,62.0099983215332,2054700.0
2013-02-27,63.7599983215332,64.18000030517578,62.2599983215332,62.779998779296875,2097100.0
2013-02-28,64.47000122070312,64.66000366210938,63.70000076293945,63.7599983215332,2473600.0
2013-03-01,65.04000091552734,65.11000061035156,63.779998779296875,64.04000091552734,2307300.0
2013-03-04,66.2699966430664,66.29000091552734,64.76000213623047,64.87000274658203,2519400.0
2013-03-05,67.87999725341797,67.91000366210938,66.43000030517578,66.56999969482422,2678200.0
2013-03-06,67.98999786376953,68.41000366210938,67.7699966430664,67.98999786376953,2242000.0
2013-03-07,67.93000030517578,68.19999694824219,67.62999725341797,67.98999786376953,1496000.0
2013-03-08,67.75,68.2699966430664,67.29000091552734,67.91999816894531,1882300.0
2013-03-11,66.55999755859375,67.2300033569336,66.0999984741211,66.80000305175781,3188200.0
2013-03-12,66.36000061035156,66.81999969482422,66.19999694824219,66.5199966430664,1555000.0
2013-03-13,66.25,66.80999755859375,66.20999908447266,66.61000061035156,1685500.0
2013-03-14,66.18000030517578,66.69999694824219,66.0,66.5999984741211,2778000.0
2013-03-15,65.43000030517578,66.33999633789062,65.41999816894531,65.9800033569336,2502600.0
2013-03-18,65.41000366210938,65.63999938964844,64.5999984741211,64.87999725341797,1259400.0
2013-03-19,65.29000091552734,65.62999725341797,64.66999816894531,65.37000274658203,1851600.0
2013-03-20,65.16999816894531,65.97000122070312,65.08000183105469,65.76000213623047,1688300.0
2013-03-21,65.30000305175781,65.52999877929688,64.30999755859375,64.75,2608100.0
2013-03-22,65.54000091552734,65.88999938964844,64.91000366210938,65.30999755859375,1339200.0
2013-03-25,64.83999633789062,65.75,64.73999786376953,65.5999984741211,2343000.0
2013-03-26,65.7300033569336,65.93000030517578,65.0,65.27999877929688,1987800.0
2013-03-27,65.47000122070312,66.22000122070312,64.98999786376953,66.20999908447266,1083000.0
2013-03-28,65.66000366210938,65.69999694824219,65.0999984741211,65.19000244140625,1911200.0
2013-04-01,65.0999984741211,65.94000244140625,64.86000061035156,65.66000366210938,1443700.0
2013-04-02,65.37999725341797,66.11000061035156,65.18000030517578,65.5,1705900.0
2013-04-03,64.58999633789062,65.37999725341797,64.41999816894531,65.27999877929688,1333800.0
2013-04-04,64.70999908447266,64.86000061035156,64.13999938964844,64.66999816894531,906300.0
2013-04-05,64.45999908447266,64.55999755859375,63.0,63.68000030517578,1490200.0
2013-04-08,63.84000015258789,64.5199966430664,63.52000045776367,64.5199966430664,1106000.0
2013-04-09,63.79999923706055,64.13999938964844,63.18000030517578,64.13999938964844,2261800.0
2013-04-10,64.81999969482422,65.0,63.7599983215332,64.0,1090000.0
2013-04-11,64.93000030517578,65.30000305175781,64.72000122070312,64.94999694824219,1568500.0
2013-04-12,64.69999694824219,65.16999816894531,64.2699966430664,65.1500015258789,1368600.0
2013-04-15,63.08000183105469,64.61000061035156,63.02000045776367,64.54000091552734,1769300.0
2013-04-16,64.22000122070312,64.23999786376953,63.06999969482422,63.15999984741211,1989600.0
2013-04-17,63.040000915527344,63.880001068115234,62.540000915527344,63.790000915527344,2050700.0
2013-04-18,62.5099983215332,63.310001373291016,62.189998626708984,63.310001373291016,2059400.0
2013-04-19,62.970001220703125,63.16999816894531,61.849998474121094,62.08000183105469,2824400.0
2013-04-22,62.86000061035156,63.2400016784668,62.11000061035156,63.09000015258789,1601200.0
2013-04-23,63.97999954223633,64.25,63.130001068115234,63.31999969482422,1687500.0
2013-04-24,64.19000244140625,64.5999984741211,63.689998626708984,64.29000091552734,1525800.0
2013-04-25,57.09000015258789,57.970001220703125,55.540000915527344,55.75,15922300.0
2013-04-26,59.349998474121094,59.79999923706055,56.810001373291016,57.0,9119200.0
2013-04-29,60.939998626708984,61.099998474121094,59.380001068115234,59.5,4182700.0
2013-04-30,59.63999938964844,60.81999969482422,59.11000061035156,60.81999969482422,5255700.0
2013-05-01,59.970001220703125,60.470001220703125,59.25,59.5099983215332,2485000.0
2013-05-02,60.06999969482422,60.63999938964844,59.33000183105469,59.90999984741211,2343800.0
2013-05-03,60.2599983215332,60.75,60.11000061035156,60.66999816894531,2367400.0
2013-05-06,60.75,60.97999954223633,60.130001068115234,60.7599983215332,2033500.0
2013-05-07,60.560001373291016,60.70000076293945,60.16999816894531,60.58000183105469,1543400.0
2013-05-08,60.4900016784668,60.54999923706055,60.02000045776367,60.290000915527344,2067300.0
2013-05-09,59.0,60.2599983215332,58.880001068115234,59.650001525878906,3915200.0
2013-05-10,60.20000076293945,60.220001220703125,59.279998779296875,59.540000915527344,2401400.0
2013-05-13,58.9900016784668,59.970001220703125,58.93000030517578,59.88999938964844,2206000.0
2013-05-14,59.11000061035156,59.56999969482422,58.869998931884766,59.13999938964844,2114100.0
2013-05-15,60.59000015258789,60.86000061035156,59.0099983215332,59.13999938964844,3318100.0
2013-05-16,59.849998474121094,60.900001525878906,59.84000015258789,60.40999984741211,2417400.0
2013-05-17,60.630001068115234,60.83000183105469,59.470001220703125,59.959999084472656,2247700.0
2013-05-20,59.63999938964844,60.75,59.52000045776367,60.34000015258789,1727000.0
2013-05-21,57.88999938964844,60.0,57.779998779296875,59.63999938964844,5136400.0
2013-05-22,58.59000015258789,60.95000076293945,58.04999923706055,58.939998626708984,7938200.0
2013-05-23,58.7599983215332,59.209999084472656,57.33000183105469,58.119998931884766,4314700.0
2013-05-24,57.900001525878906,58.43000030517578,57.38999938964844,58.13999938964844,4359400.0
2013-05-28,59.11000061035156,59.310001373291016,58.0,58.40999984741211,2773600.0
2013-05-29,59.25,59.619998931884766,58.290000915527344,58.689998626708984,3255000.0
2013-05-30,59.33000183105469,59.619998931884766,58.81999969482422,58.81999969482422,2261100.0
2013-05-31,58.439998626708984,59.5,58.29999923706055,58.97999954223633,2534700.0
2013-06-03,58.06999969482422,58.689998626708984,57.599998474121094,58.45000076293945,2645100.0
2013-06-04,57.779998779296875,58.529998779296875,57.56999969482422,58.04999923706055,2138900.0
2013-06-05,57.56999969482422,57.869998931884766,57.0099983215332,57.0099983215332,3088800.0
2013-06-06,58.45000076293945,58.459999084472656,57.47999954223633,57.790000915527344,2485400.0
2013-06-07,59.459999084472656,59.709999084472656,58.540000915527344,58.83000183105469,2852300.0
2013-06-10,58.970001220703125,59.619998931884766,58.61000061035156,59.439998626708984,2112100.0
2013-06-11,57.72999954223633,58.630001068115234,57.630001068115234,58.310001373291016,2427500.0
2013-06-12,57.779998779296875,58.209999084472656,57.5,58.209999084472656,1327800.0
2013-06-13,57.970001220703125,58.09000015258789,57.16999816894531,57.59000015258789,2423500.0
2013-06-14,57.5,58.220001220703125,57.290000915527344,57.88999938964844,1456400.0
2013-06-17,58.029998779296875,58.150001525878906,57.189998626708984,57.779998779296875,2262300.0
2013-06-18,58.70000076293945,58.790000915527344,57.93000030517578,57.93000030517578,2710400.0
2013-06-19,58.439998626708984,59.08000183105469,58.349998474121094,58.52000045776367,2079600.0
2013-06-20,57.849998474121094,58.58000183105469,57.75,58.0,2199600.0
2013-06-21,57.86000061035156,58.220001220703125,57.16999816894531,58.04999923706055,2572100.0
2013-06-24,57.5099983215332,58.0,56.7400016784668,57.779998779296875,1952200.0
2013-06-25,58.810001373291016,59.040000915527344,57.56999969482422,57.81999969482422,3350800.0
2013-06-26,59.45000076293945,59.7599983215332,58.75,59.20000076293945,3122700.0
2013-06-27,60.790000915527344,61.369998931884766,59.880001068115234,59.880001068115234,2831700.0
2013-06-28,61.040000915527344,61.369998931884766,60.189998626708984,60.29999923706055,3500300.0
2013-07-01,63.150001525878906,63.83000183105469,61.900001525878906,62.099998474121094,4443200.0
2013-07-02,62.369998931884766,63.04999923706055,61.529998779296875,62.880001068115234,3928800.0
2013-07-03,62.380001068115234,62.70000076293945,61.88999938964844,62.02000045776367,1615300.0
2013-07-05,62.54999923706055,62.70000076293945,61.59000015258789,61.59000015258789,1589600.0
2013-07-08,62.970001220703125,63.34000015258789,62.290000915527344,62.720001220703125,2538400.0
2013-07-09,63.2400016784668,63.560001373291016,63.099998474121094,63.279998779296875,1639900.0
2013-07-10,63.36000061035156,63.5,63.060001373291016,63.27000045776367,1564900.0
2013-07-11,64.37999725341797,64.41999816894531,63.63999938964844,63.68000030517578,1871100.0
2013-07-12,64.72000122070312,64.8499984741211,64.22000122070312,64.45999908447266,1884200.0
2013-07-15,64.83000183105469,64.83999633789062,64.3499984741211,64.58000183105469,2251600.0
2013-07-16,64.87999725341797,65.18000030517578,64.69000244140625,64.94000244140625,1585200.0
2013-07-17,65.01000213623047,65.31999969482422,64.80999755859375,65.0,1889000.0
2013-07-18,64.87000274658203,65.7300033569336,64.83999633789062,64.97000122070312,1650300.0
2013-07-19,64.08000183105469,64.77999877929688,63.939998626708984,64.45999908447266,2075700.0
2013-07-22,64.41000366210938,64.70999908447266,64.0199966430664,64.4000015258789,1110600.0
2013-07-23,63.77000045776367,65.23999786376953,63.650001525878906,65.23999786376953,1293500.0
2013-07-24,63.11000061035156,64.6500015258789,63.060001373291016,64.19000244140625,1927400.0
2013-07-25,63.16999816894531,63.38999938964844,62.900001525878906,63.119998931884766,1737100.0
2013-07-26,63.91999816894531,63.959999084472656,62.7400016784668,63.029998779296875,1694100.0
2013-07-29,63.540000915527344,64.52999877929688,63.38999938964844,63.560001373291016,1692100.0
2013-07-30,63.34000015258789,63.97999954223633,63.2599983215332,63.630001068115234,1146800.0
2013-07-31,63.91999816894531,64.19999694824219,63.439998626708984,63.63999938964844,1193600.0
2013-08-01,64.48999786376953,64.76000213623047,63.7599983215332,64.2300033569336,1702300.0
2013-08-02,63.88999938964844,64.30999755859375,63.34000015258789,64.18000030517578,1771200.0
2013-08-05,63.91999816894531,64.22000122070312,63.72999954223633,63.790000915527344,1326600.0
2013-08-06,63.650001525878906,63.91999816894531,63.380001068115234,63.709999084472656,1178900.0
2013-08-07,64.12000274658203,64.47000122070312,63.349998474121094,63.349998474121094,2088600.0
2013-08-08,64.19999694824219,64.47000122070312,63.81999969482422,64.47000122070312,2148000.0
2013-08-09,64.44999694824219,64.69000244140625,63.90999984741211,63.90999984741211,1567200.0
2013-08-12,64.66999816894531,64.83999633789062,64.01000213623047,64.51000213623047,1088800.0
2013-08-13,65.0,65.31999969482422,64.23999786376953,64.80000305175781,1177900.0
2013-08-14,64.7699966430664,65.08000183105469,64.29000091552734,65.01000213623047,1301500.0
2013-08-15,63.83000183105469,64.41000366210938,63.66999816894531,64.05999755859375,1637800.0
2013-08-16,64.23999786376953,64.41000366210938,63.65999984741211,63.790000915527344,1814200.0
2013-08-19,63.41999816894531,64.27999877929688,63.349998474121094,64.0199966430664,1308900.0
2013-08-20,63.13999938964844,63.689998626708984,63.08000183105469,63.33000183105469,2328100.0
2013-08-21,63.02000045776367,64.0,62.619998931884766,62.7400016784668,3115800.0
2013-08-22,63.61000061035156,63.68000030517578,62.61000061035156,63.119998931884766,1600100.0
2013-08-23,64.18000030517578,64.3499984741211,63.25,63.560001373291016,2311000.0
2013-08-26,64.31999969482422,65.11000061035156,61.5,61.5,2693300.0
2013-08-27,63.709999084472656,63.959999084472656,63.25,63.5099983215332,3077600.0
2013-08-28,63.400001525878906,63.9900016784668,63.25,63.91999816894531,3205800.0
2013-08-29,63.59000015258789,63.880001068115234,62.88999938964844,63.150001525878906,1547200.0
2013-08-30,63.529998779296875,63.939998626708984,63.310001373291016,63.849998474121094,1455000.0
2013-09-03,63.75,64.5999984741211,63.59000015258789,63.79999923706055,1796500.0
2013-09-04,64.16000366210938,64.69999694824219,63.709999084472656,64.05999755859375,2815000.0
2013-09-05,64.18000030517578,64.56999969482422,64.0199966430664,64.36000061035156,1393000.0
2013-09-06,64.44999694824219,64.94999694824219,63.540000915527344,64.05999755859375,1921500.0
2013-09-09,65.44999694824219,65.58999633789062,64.25,64.44999694824219,2007800.0
2013-09-10,66.31999969482422,66.33000183105469,65.52999877929688,65.94000244140625,1618400.0
2013-09-11,66.31999969482422,66.7300033569336,66.11000061035156,66.38999938964844,1890200.0
2013-09-12,65.44999694824219,66.11000061035156,65.44000244140625,66.11000061035156,2353800.0
2013-09-13,65.94999694824219,66.05999755859375,65.4800033569336,65.80000305175781,1502100.0
2013-09-16,65.91000366210938,66.87000274658203,65.7699966430664,66.79000091552734,2081200.0
2013-09-17,66.30000305175781,66.66000366210938,65.81999969482422,66.06999969482422,1730600.0
2013-09-18,66.08000183105469,66.19999694824219,65.08999633789062,65.27999877929688,3015000.0
2013-09-19,66.41999816894531,66.55000305175781,65.73999786376953,66.05999755859375,3126000.0
2013-09-20,66.83999633789062,67.33999633789062,66.5,66.63999938964844,7165800.0
2013-09-23,66.41000366210938,66.97000122070312,66.31999969482422,66.58999633789062,1947300.0
2013-09-24,65.95999908447266,67.0,65.7300033569336,67.0,2748800.0
2013-09-25,66.26000213623047,66.44000244140625,65.80000305175781,65.87000274658203,2974400.0
2013-09-26,66.36000061035156,66.66000366210938,66.0,66.58000183105469,2364900.0
2013-09-27,66.51000213623047,66.77999877929688,65.5999984741211,65.9000015258789,3161600.0
2013-09-30,66.30999755859375,66.66999816894531,65.72000122070312,65.75,2933400.0
2013-10-01,66.44999694824219,67.08999633789062,66.19000244140625,66.52999877929688,2095700.0
2013-10-02,66.44999694824219,66.55000305175781,65.80999755859375,66.43000030517578,1647900.0
2013-10-03,65.83000183105469,66.5,65.26000213623047,66.37000274658203,3682100.0
2013-10-04,66.30000305175781,66.54000091552734,65.45999908447266,66.02999877929688,2365700.0
2013-10-07,66.23999786376953,66.45999908447266,65.2300033569336,65.73999786376953,2263100.0
2013-10-08,65.4000015258789,66.23999786376953,65.12000274658203,66.0999984741211,2216500.0
2013-10-09,65.29000091552734,65.66000366210938,65.12999725341797,65.52999877929688,2119200.0
2013-10-10,65.80000305175781,66.12999725341797,65.47000122070312,65.91999816894531,2104900.0
2013-10-11,66.93000030517578,66.93000030517578,65.37999725341797,65.37999725341797,2047700.0
2013-10-14,67.43000030517578,67.4800033569336,66.01000213623047,66.72000122070312,2009000.0
2013-10-15,66.76000213623047,67.41000366210938,66.7300033569336,67.11000061035156,2227800.0
2013-10-16,67.0,67.33999633789062,66.6500015258789,67.02999877929688,2027100.0
2013-10-17,68.0,68.02999877929688,66.69999694824219,66.88999938964844,1761600.0
2013-10-18,68.73999786376953,69.12000274658203,68.62000274658203,68.76000213623047,2554700.0
2013-10-21,69.01000213623047,69.19000244140625,68.58000183105469,68.68000030517578,1245400.0
2013-10-22,69.47000122070312,69.54000091552734,68.83000183105469,69.02999877929688,1874000.0
2013-10-23,69.18000030517578,69.5,68.9800033569336,69.26000213623047,1306100.0
2013-10-24,69.81999969482422,70.19999694824219,69.12000274658203,69.19999694824219,1996700.0
2013-10-25,70.44000244140625,70.51000213623047,69.80000305175781,70.19000244140625,1718900.0
2013-10-28,70.83999633789062,71.0,70.23999786376953,70.51000213623047,1179800.0
2013-10-29,71.4800033569336,71.80000305175781,70.93000030517578,71.18000030517578,1441500.0
2013-10-30,71.45999908447266,71.80000305175781,71.19999694824219,71.5,1467200.0
2013-10-31,71.41000366210938,71.97000122070312,71.36000061035156,71.69000244140625,1996700.0
2013-11-01,71.33000183105469,72.0,71.13999938964844,71.7699966430664,2376700.0
2013-11-04,71.41000366210938,71.48999786376953,70.80999755859375,71.37000274658203,1504800.0
2013-11-05,71.76000213623047,71.8499984741211,70.98999786376953,71.37999725341797,1712400.0
2013-11-06,72.23999786376953,72.44999694824219,71.51000213623047,71.68000030517578,1332300.0
2013-11-07,71.68000030517578,72.62999725341797,71.6500015258789,72.30999755859375,1195200.0
2013-11-08,72.4800033569336,72.48999786376953,71.8499984741211,71.86000061035156,1862400.0
2013-11-11,72.27999877929688,72.62999725341797,71.80999755859375,72.26000213623047,1302700.0
2013-11-12,72.41000366210938,72.44999694824219,71.94999694824219,72.19999694824219,1049900.0
2013-11-13,72.95999908447266,72.95999908447266,71.94000244140625,72.58000183105469,2645900.0
2013-11-14,73.16000366210938,73.29000091552734,72.2699966430664,72.94999694824219,1606200.0
2013-11-15,73.66999816894531,73.7300033569336,72.86000061035156,73.2699966430664,1832400.0
2013-11-18,73.41000366210938,73.94000244140625,73.1500015258789,73.7300033569336,1784300.0
2013-11-19,73.36000061035156,73.87999725341797,73.04000091552734,73.58999633789062,1130900.0
2013-11-20,73.13999938964844,73.6500015258789,72.9800033569336,73.6500015258789,1837900.0
2013-11-21,73.16000366210938,73.38999938964844,72.33000183105469,73.05000305175781,2354600.0
2013-11-22,72.02999877929688,73.16000366210938,70.87000274658203,72.93000030517578,4434600.0
2013-11-25,72.7300033569336,72.98999786376953,71.75,72.30000305175781,2521200.0
2013-11-26,72.83999633789062,73.44000244140625,72.55999755859375,72.56999969482422,2014700.0
2013-11-27,73.54000091552734,73.63999938964844,72.94000244140625,73.05999755859375,1445200.0
2013-11-29,74.2300033569336,74.33000183105469,73.7300033569336,73.80000305175781,1377700.0
2013-12-02,74.2300033569336,74.79000091552734,73.87000274658203,74.16000366210938,2028200.0
2013-12-03,74.36000061035156,74.77999877929688,73.91999816894531,74.19000244140625,1647100.0
2013-12-04,74.33999633789062,74.55000305175781,73.47000122070312,73.81999969482422,1548700.0
2013-12-05,74.01000213623047,74.37999725341797,73.83999633789062,74.20999908447266,1424800.0
2013-12-06,74.91000366210938,75.02999877929688,74.2699966430664,74.7699966430664,1463400.0
2013-12-09,74.4000015258789,74.91000366210938,74.12000274658203,74.87000274658203,1631900.0
2013-12-10,75.0,75.62000274658203,74.25,75.51000213623047,2112100.0
2013-12-11,74.52999877929688,75.5999984741211,74.45999908447266,75.25,1747400.0
2013-12-12,74.2300033569336,74.61000061035156,73.72000122070312,74.37000274658203,1639200.0
2013-12-13,75.0199966430664,75.25,74.58000183105469,74.62000274658203,1698100.0
2013-12-16,74.86000061035156,75.47000122070312,74.61000061035156,74.9800033569336,2071200.0
2013-12-17,74.69000244140625,75.05000305175781,74.52999877929688,74.9800033569336,1652700.0
2013-12-18,75.80999755859375,75.81999969482422,74.0199966430664,74.4000015258789,2327400.0
2013-12-19,75.69000244140625,76.20999908447266,75.5199966430664,75.97000122070312,1879200.0
2013-12-20,75.27999877929688,76.33000183105469,75.25,75.9800033569336,6408300.0
2013-12-23,76.31999969482422,76.6500015258789,75.5,75.6500015258789,1362000.0
2013-12-24,76.41999816894531,76.56999969482422,76.22000122070312,76.5,393500.0
2013-12-26,76.3499984741211,76.70999908447266,75.9800033569336,76.20999908447266,581300.0
2013-12-27,76.08999633789062,76.88999938964844,75.98999786376953,76.36000061035156,698400.0
2013-12-30,76.56999969482422,76.83999633789062,76.23999786376953,76.62999725341797,838100.0
2013-12-31,76.31999969482422,76.76000213623047,76.08000183105469,76.55000305175781,1040800.0
2014-01-02,75.94000244140625,76.16000366210938,75.4000015258789,76.11000061035156,1355700.0
2014-01-03,75.80000305175781,76.37999725341797,75.52999877929688,75.75,998800.0
2014-01-06,75.73999786376953,76.0,75.47000122070312,75.80000305175781,1268700.0
2014-01-07,77.05999755859375,77.3499984741211,75.73999786376953,75.87999725341797,1551000.0
2014-01-08,76.44000244140625,77.05000305175781,76.01000213623047,76.88999938964844,2437600.0
2014-01-09,76.62999725341797,77.0,76.31999969482422,76.80000305175781,1130000.0
2014-01-10,76.23999786376953,76.95999908447266,75.83000183105469,76.9000015258789,1165200.0
2014-01-13,75.01000213623047,76.22000122070312,74.81999969482422,75.9800033569336,1109000.0
2014-01-14,76.05999755859375,76.08000183105469,75.1500015258789,75.33999633789062,1113700.0
2014-01-15,76.77999877929688,77.22000122070312,75.94999694824219,76.2300033569336,1285600.0
2014-01-16,76.79000091552734,77.1500015258789,76.36000061035156,76.45999908447266,1470500.0
2014-01-17,76.98999786376953,77.58000183105469,76.05999755859375,76.05999755859375,1764500.0
2014-01-21,76.18000030517578,77.77999877929688,76.11000061035156,77.7300033569336,1229300.0
2014-01-22,75.56999969482422,76.16000366210938,75.16999816894531,76.01000213623047,2855300.0
2014-01-23,75.31999969482422,75.73999786376953,74.8499984741211,75.05999755859375,1339300.0
2014-01-24,73.23999786376953,75.43000030517578,73.16999816894531,75.11000061035156,1749800.0
2014-01-27,73.05999755859375,73.48999786376953,72.83000183105469,73.18000030517578,1670700.0
2014-01-28,73.4800033569336,74.12000274658203,73.18000030517578,73.3499984741211,1776500.0
2014-01-29,73.18000030517578,73.98999786376953,72.88999938964844,73.27999877929688,1618500.0
2014-01-30,74.19000244140625,74.55999755859375,73.19999694824219,73.47000122070312,1140800.0
2014-01-31,73.25,73.55000305175781,72.66000366210938,73.26000213623047,2103800.0
2014-02-03,70.80999755859375,73.79000091552734,70.70999908447266,73.48999786376953,2489300.0
2014-02-04,70.91000366210938,71.16999816894531,70.69999694824219,70.95999908447266,1732300.0
2014-02-05,70.75,71.01000213623047,70.36000061035156,70.54000091552734,1462700.0
2014-02-06,71.02999877929688,71.36000061035156,70.7300033569336,70.7300033569336,1590600.0
2014-02-07,71.44999694824219,71.7300033569336,71.01000213623047,71.29000091552734,2112100.0
2014-02-10,71.44999694824219,71.56999969482422,70.98999786376953,71.54000091552734,1774800.0
2014-02-11,72.72000122070312,73.0,71.4000015258789,71.4000015258789,1853900.0
2014-02-12,69.72000122070312,72.72000122070312,69.0199966430664,71.5,5066600.0
2014-02-13,70.72000122070312,70.76000213623047,69.12000274658203,69.48999786376953,3164900.0
2014-02-14,71.69000244140625,71.87000274658203,70.31999969482422,70.55000305175781,2490600.0
2014-02-18,73.05000305175781,73.26000213623047,71.68000030517578,71.9000015258789,2489500.0
2014-02-19,73.41999816894531,73.9000015258789,72.86000061035156,73.19000244140625,2359700.0
2014-02-20,73.8499984741211,74.19000244140625,73.04000091552734,73.66999816894531,1894000.0
2014-02-21,77.23999786376953,78.73999786376953,74.19999694824219,75.47000122070312,5414300.0
2014-02-24,77.41000366210938,78.18000030517578,76.41000366210938,76.66999816894531,2680200.0
2014-02-25,77.33000183105469,77.66000366210938,76.6500015258789,77.55000305175781,1527300.0
2014-02-26,77.69999694824219,81.20999908447266,77.2300033569336,81.20999908447266,1233100.0
2014-02-27,78.0999984741211,78.16000366210938,77.08999633789062,77.66999816894531,1289500.0
2014-02-28,78.1500015258789,78.30000305175781,77.2699966430664,77.38999938964844,2318100.0
2014-03-03,77.87000274658203,78.73999786376953,77.2300033569336,78.58999633789062,1622300.0
2014-03-04,80.91000366210938,81.23999786376953,78.51000213623047,78.52999877929688,3059900.0
2014-03-05,80.62999725341797,80.88999938964844,80.12000274658203,80.88999938964844,1884900.0
2014-03-06,80.7300033569336,81.12000274658203,80.44000244140625,80.44999694824219,1297800.0
2014-03-07,82.19999694824219,82.37999725341797,80.56999969482422,81.29000091552734,2778000.0
2014-03-10,81.81999969482422,82.33000183105469,81.30999755859375,81.76000213623047,2189000.0
2014-03-11,81.2699966430664,82.4000015258789,80.83000183105469,82.05999755859375,1682700.0
2014-03-12,80.93000030517578,81.19000244140625,80.48999786376953,81.08999633789062,2117900.0
2014-03-13,80.1500015258789,81.44000244140625,79.94000244140625,81.16000366210938,1558500.0
2014-03-14,79.91000366210938,80.38999938964844,79.58999633789062,80.1500015258789,1308800.0
2014-03-17,80.55000305175781,81.18000030517578,80.01000213623047,80.23999786376953,1184900.0
2014-03-18,80.66000366210938,80.8499984741211,80.19000244140625,80.48999786376953,1157300.0
2014-03-19,80.20999908447266,80.75,79.63999938964844,80.27999877929688,1168700.0
2014-03-20,80.69000244140625,80.69999694824219,79.80999755859375,79.94000244140625,841200.0
2014-03-21,79.44000244140625,81.54000091552734,79.38999938964844,81.54000091552734,2257100.0
2014-03-24,78.80999755859375,79.80999755859375,78.01000213623047,79.36000061035156,1623700.0
2014-03-25,78.66999816894531,79.70999908447266,77.94999694824219,79.37999725341797,1366300.0
2014-03-26,77.72000122070312,79.08999633789062,77.69999694824219,79.08999633789062,1630300.0
2014-03-27,77.58000183105469,77.95999908447266,76.91000366210938,77.41000366210938,1893100.0
2014-03-28,77.7699966430664,78.25,77.41999816894531,77.7699966430664,960200.0
2014-03-31,77.7300033569336,78.66999816894531,77.55000305175781,78.2699966430664,1942300.0
2014-04-01,78.88999938964844,78.91999816894531,77.7300033569336,77.9800033569336,2108200.0
2014-04-02,78.97000122070312,79.22000122070312,78.30999755859375,78.69000244140625,1543100.0
2014-04-03,78.58000183105469,79.43000030517578,78.08000183105469,79.0,2007300.0
2014-04-04,77.19000244140625,79.36000061035156,77.12999725341797,79.08999633789062,2219200.0
2014-04-07,74.79000091552734,77.19000244140625,74.30000305175781,76.95999908447266,2731900.0
2014-04-08,74.54000091552734,75.75,74.41000366210938,74.79000091552734,2374800.0
2014-04-09,75.11000061035156,75.12999725341797,74.12000274658203,74.55000305175781,1337400.0
2014-04-10,73.58999633789062,75.16000366210938,73.44000244140625,75.04000091552734,1791500.0
2014-04-11,72.5199966430664,73.72000122070312,72.44000244140625,73.30999755859375,2290400.0
2014-04-14,73.37999725341797,73.86000061035156,72.80999755859375,73.38999938964844,1934100.0
2014-04-15,73.73999786376953,74.05999755859375,72.80999755859375,73.33999633789062,1999700.0
2014-04-16,74.2699966430664,74.48999786376953,73.5,74.0999984741211,1100600.0
2014-04-17,74.02999877929688,74.75,73.66000366210938,74.06999969482422,1463300.0
2014-04-21,74.0,74.48999786376953,73.69999694824219,74.16000366210938,1802800.0
2014-04-22,74.83999633789062,75.79000091552734,74.44000244140625,74.5999984741211,2162000.0
2014-04-23,74.38999938964844,74.79000091552734,74.06999969482422,74.43000030517578,1151000.0
2014-04-24,74.16000366210938,77.2699966430664,74.01000213623047,75.08000183105469,1488200.0
2014-04-25,75.33999633789062,77.1500015258789,74.55999755859375,74.66999816894531,3736600.0
2014-04-28,74.69000244140625,76.01000213623047,74.02999877929688,75.8499984741211,2138800.0
2014-04-29,75.4000015258789,75.81999969482422,74.8499984741211,75.1500015258789,1823600.0
2014-04-30,75.75,75.83999633789062,74.91999816894531,74.93000030517578,1549400.0
2014-05-01,75.93000030517578,76.7699966430664,75.41999816894531,75.69000244140625,1356600.0
2014-05-02,75.29000091552734,76.25,75.26000213623047,76.16000366210938,902200.0
2014-05-05,75.56999969482422,75.62999725341797,74.41000366210938,74.83999633789062,958000.0
2014-05-06,74.66999816894531,75.70999908447266,74.63999938964844,75.51000213623047,901200.0
2014-05-07,74.31999969482422,75.0,73.66000366210938,74.5,1134100.0
2014-05-08,74.62000274658203,75.4800033569336,73.81999969482422,74.31999969482422,1266500.0
2014-05-09,74.91999816894531,75.27999877929688,74.02999877929688,74.51000213623047,880900.0
2014-05-12,76.11000061035156,76.5,75.12999725341797,75.18000030517578,1233700.0
2014-05-13,75.69000244140625,76.29000091552734,75.44000244140625,76.19999694824219,947100.0
2014-05-14,74.98999786376953,75.6500015258789,74.87000274658203,75.44000244140625,987700.0
2014-05-15,74.08000183105469,75.45999908447266,73.73999786376953,74.94000244140625,1623900.0
2014-05-16,75.51000213623047,75.58999633789062,73.83000183105469,74.47000122070312,2064700.0
2014-05-19,77.06999969482422,77.16000366210938,75.31999969482422,75.3499984741211,2274300.0
2014-05-20,76.83999633789062,77.2699966430664,76.1500015258789,76.80999755859375,2863000.0
2014-05-21,77.47000122070312,78.4000015258789,73.5,74.0,3935200.0
2014-05-22,78.31999969482422,78.81999969482422,77.16000366210938,77.27999877929688,1975300.0
2014-05-23,79.58999633789062,79.80000305175781,78.3499984741211,78.56999969482422,1777800.0
2014-05-27,80.13999938964844,80.44000244140625,79.41999816894531,79.77999877929688,1336800.0
2014-05-28,79.08000183105469,80.33000183105469,79.05999755859375,80.33000183105469,1493600.0
2014-05-29,79.11000061035156,79.7300033569336,78.9000015258789,79.08999633789062,1484600.0
2014-05-30,79.29000091552734,79.45999908447266,78.88999938964844,79.41999816894531,1562200.0
2014-06-02,79.43000030517578,79.70999908447266,79.01000213623047,79.38999938964844,675100.0
2014-06-03,79.38999938964844,79.48999786376953,79.05999755859375,79.16999816894531,1267800.0
2014-06-04,79.30000305175781,79.4800033569336,79.04000091552734,79.0999984741211,949400.0
2014-06-05,79.36000061035156,79.66000366210938,78.80999755859375,79.19999694824219,1623400.0
2014-06-06,80.02999877929688,80.05000305175781,79.37999725341797,79.83999633789062,1399500.0
2014-06-09,79.83999633789062,80.62000274658203,79.51000213623047,79.75,1235700.0
2014-06-10,79.16000366210938,79.94000244140625,78.76000213623047,79.44999694824219,1284700.0
2014-06-11,79.16999816894531,79.20999908447266,78.3499984741211,78.62999725341797,1262000.0
2014-06-12,78.91000366210938,79.20999908447266,78.69999694824219,78.87999725341797,1375600.0
2014-06-13,78.98999786376953,79.27999877929688,78.73999786376953,79.06999969482422,1006400.0
2014-06-16,78.91000366210938,79.11000061035156,78.5199966430664,78.55000305175781,1274900.0
2014-06-17,78.83999633789062,79.12999725341797,78.61000061035156,78.66999816894531,1394400.0
2014-06-18,79.33000183105469,79.44000244140625,78.62999725341797,78.62999725341797,1358900.0
2014-06-19,79.29000091552734,81.98999786376953,78.83999633789062,81.98999786376953,1082400.0
2014-06-20,79.5,79.72000122070312,78.80999755859375,79.72000122070312,1868800.0
2014-06-23,79.66999816894531,79.69999694824219,79.16999816894531,79.30000305175781,1000100.0
2014-06-24,80.55000305175781,80.93000030517578,79.38999938964844,79.69000244140625,1769500.0
2014-06-25,81.12000274658203,81.18000030517578,80.02999877929688,80.04000091552734,1158700.0
2014-06-26,80.95999908447266,81.25,80.20999908447266,81.25,1276600.0
2014-06-27,81.31999969482422,81.37000274658203,80.58999633789062,80.58999633789062,1758100.0
2014-06-30,80.52999877929688,81.20999908447266,80.41000366210938,80.9800033569336,1516700.0
2014-07-01,81.27999877929688,81.55000305175781,80.47000122070312,80.5,1360800.0
2014-07-02,81.30000305175781,81.48999786376953,80.8499984741211,80.91000366210938,926700.0
2014-07-03,82.2300033569336,82.45999908447266,81.08000183105469,81.19999694824219,1036200.0
2014-07-07,81.22000122070312,81.94000244140625,80.80000305175781,81.29000091552734,1393600.0
2014-07-08,81.1500015258789,81.38999938964844,80.79000091552734,80.79000091552734,1594000.0
2014-07-09,81.05999755859375,81.66999816894531,80.7300033569336,81.3499984741211,922600.0
2014-07-10,80.41999816894531,80.7699966430664,80.05999755859375,80.11000061035156,1078100.0
2014-07-11,80.44999694824219,80.77999877929688,80.16999816894531,80.69000244140625,1044700.0
2014-07-14,81.33000183105469,81.55999755859375,80.48999786376953,80.87999725341797,933000.0
2014-07-15,81.16999816894531,81.72000122070312,80.95999908447266,81.38999938964844,1128900.0
2014-07-16,81.52999877929688,81.9000015258789,81.20999908447266,81.23999786376953,968900.0
2014-07-17,80.77999877929688,81.62000274658203,80.7300033569336,81.12000274658203,1191000.0
2014-07-18,81.91999816894531,81.95999908447266,80.80000305175781,81.25,1108100.0
2014-07-21,81.43000030517578,81.93000030517578,80.83000183105469,81.6500015258789,1107700.0
2014-07-22,82.12999725341797,82.94999694824219,81.66999816894531,81.68000030517578,993600.0
2014-07-23,82.02999877929688,82.30000305175781,81.69000244140625,81.97000122070312,829500.0
2014-07-24,82.58999633789062,83.08999633789062,81.98999786376953,82.05999755859375,1354500.0
2014-07-25,82.63999938964844,82.83999633789062,82.23999786376953,82.33999633789062,513500.0
2014-07-28,82.8499984741211,83.08000183105469,82.18000030517578,82.51000213623047,530100.0
2014-07-29,82.68000030517578,83.48999786376953,82.5199966430664,82.98999786376953,1128400.0
2014-07-30,83.29000091552734,83.54000091552734,82.48999786376953,83.08999633789062,935600.0
2014-07-31,81.97000122070312,83.19000244140625,81.87999725341797,83.0199966430664,1638500.0
2014-08-01,80.55999755859375,82.13999938964844,79.66999816894531,79.66999816894531,1226400.0
2014-08-04,81.0199966430664,81.16000366210938,80.26000213623047,80.62000274658203,871500.0
2014-08-05,80.44999694824219,81.29000091552734,80.20999908447266,80.91999816894531,819500.0
2014-08-06,80.95999908447266,81.1500015258789,80.11000061035156,80.38999938964844,869000.0
2014-08-07,80.83999633789062,81.76000213623047,80.58000183105469,81.13999938964844,735200.0
2014-08-08,81.37999725341797,81.4800033569336,80.51000213623047,80.93000030517578,745700.0
2014-08-11,81.80000305175781,82.27999877929688,81.30000305175781,81.69999694824219,521100.0
2014-08-12,82.02999877929688,82.1500015258789,81.33000183105469,81.62999725341797,1190100.0
2014-08-13,83.37999725341797,83.6500015258789,82.01000213623047,82.4000015258789,1260900.0
2014-08-14,83.80999755859375,83.87999725341797,83.19000244140625,83.4800033569336,1089800.0
2014-08-15,83.72000122070312,84.87999725341797,83.12000274658203,84.25,3122000.0
2014-08-18,84.43000030517578,84.66999816894531,83.9000015258789,84.22000122070312,1411400.0
2014-08-19,85.38999938964844,85.58000183105469,84.33999633789062,84.33999633789062,1614100.0
2014-08-20,85.2699966430664,85.48999786376953,84.52999877929688,85.20999908447266,1394600.0
2014-08-21,85.80999755859375,85.88999938964844,84.7300033569336,85.1500015258789,1697400.0
2014-08-22,83.56999969482422,86.80000305175781,82.11000061035156,85.29000091552734,5152200.0
2014-08-25,82.9000015258789,83.44000244140625,81.5999984741211,83.22000122070312,3519200.0
2014-08-26,82.63999938964844,83.62999725341797,82.62000274658203,82.91000366210938,1750700.0
2014-08-27,82.66000366210938,83.0,82.18000030517578,82.94999694824219,1837100.0
2014-08-28,83.36000061035156,83.5999984741211,82.20999908447266,82.58999633789062,1750800.0
2014-08-29,83.18000030517578,83.63999938964844,82.5999984741211,83.63999938964844,1267200.0
2014-09-02,82.87999725341797,83.66999816894531,82.7300033569336,83.3499984741211,1429300.0
2014-09-03,82.12000274658203,83.16999816894531,82.0,83.01000213623047,1616900.0
2014-09-04,82.26000213623047,82.93000030517578,82.01000213623047,82.93000030517578,1230800.0
2014-09-05,83.9800033569336,83.98999786376953,82.23999786376953,82.38999938964844,1484900.0
2014-09-08,84.16000366210938,84.58000183105469,83.47000122070312,83.58000183105469,1116000.0
2014-09-09,83.44999694824219,84.01000213623047,83.27999877929688,83.8499984741211,908000.0
2014-09-10,84.58000183105469,84.69999694824219,83.52999877929688,83.72000122070312,1587900.0
2014-09-11,85.16000366210938,85.37000274658203,84.2699966430664,84.37000274658203,1453500.0
2014-09-12,83.98999786376953,85.11000061035156,83.83000183105469,84.80999755859375,2464300.0
2014-09-15,83.62000274658203,84.19999694824219,83.16999816894531,84.0,1255400.0
2014-09-16,83.77999877929688,86.75,83.44999694824219,83.66999816894531,1427400.0
2014-09-17,84.30999755859375,84.68000030517578,83.58999633789062,83.61000061035156,1550800.0
2014-09-18,85.66000366210938,85.68000030517578,84.37000274658203,84.54000091552734,1241200.0
2014-09-19,86.72000122070312,86.87999725341797,85.86000061035156,86.12999725341797,3096700.0
2014-09-22,85.5199966430664,86.5,84.95999908447266,86.19000244140625,1840000.0
2014-09-23,85.41999816894531,86.22000122070312,85.41000366210938,85.69000244140625,1412300.0
2014-09-24,86.69000244140625,87.30999755859375,85.41000366210938,85.5,2105900.0
2014-09-25,84.8499984741211,86.5,84.80999755859375,86.2699966430664,2106700.0
2014-09-26,86.05000305175781,86.12999725341797,84.62000274658203,84.81999969482422,2543900.0
2014-09-29,87.77999877929688,87.95999908447266,85.05000305175781,85.11000061035156,2375700.0
2014-09-30,87.6500015258789,88.79000091552734,87.33000183105469,87.4800033569336,2967600.0
2014-10-01,85.72000122070312,87.72000122070312,85.5199966430664,87.36000061035156,2010300.0
2014-10-02,84.5199966430664,85.44000244140625,83.31999969482422,85.02999877929688,2613600.0
2014-10-03,85.26000213623047,85.44999694824219,84.77999877929688,84.87999725341797,1991300.0
2014-10-06,84.66000366210938,85.86000061035156,84.36000061035156,85.62999725341797,1142900.0
2014-10-07,82.47000122070312,84.6500015258789,82.44000244140625,84.02999877929688,1716700.0
2014-10-08,83.80000305175781,83.9000015258789,81.62999725341797,82.30999755859375,1693300.0
2014-10-09,81.80999755859375,83.68000030517578,81.41999816894531,83.68000030517578,1796100.0
2014-10-10,80.16999816894531,83.22000122070312,80.16999816894531,81.80000305175781,1812000.0
2014-10-13,79.68000030517578,80.4000015258789,78.77999877929688,79.95999908447266,3108300.0
2014-10-14,79.38999938964844,80.61000061035156,79.19000244140625,80.27999877929688,1906300.0
2014-10-15,79.5,79.98999786376953,77.95999908447266,78.25,2272200.0
2014-10-16,78.63999938964844,79.31999969482422,78.01000213623047,78.1500015258789,1527100.0
2014-10-17,81.02999877929688,81.37000274658203,79.25,79.66000366210938,2479800.0
2014-10-20,81.04000091552734,81.25,80.18000030517578,80.72000122070312,1229300.0
2014-10-21,83.37000274658203,83.37999725341797,81.05999755859375,81.79000091552734,1524000.0
2014-10-22,81.95999908447266,83.69000244140625,81.94000244140625,83.33999633789062,1173100.0
2014-10-23,83.52999877929688,83.87999725341797,82.05999755859375,82.95999908447266,1323500.0
2014-10-24,84.95999908447266,85.04000091552734,83.66000366210938,84.08999633789062,1103100.0
2014-10-27,85.01000213623047,85.63999938964844,84.69999694824219,84.87999725341797,1354200.0
2014-10-28,86.33000183105469,86.44000244140625,85.4000015258789,85.45999908447266,1706300.0
2014-10-29,85.87999725341797,86.44999694824219,85.44000244140625,86.0199966430664,1340000.0
2014-10-30,86.83000183105469,87.06999969482422,85.58000183105469,85.68000030517578,893600.0
2014-10-31,88.01000213623047,88.83999633789062,87.6500015258789,88.61000061035156,1537300.0
2014-11-03,88.33999633789062,88.80999755859375,87.87000274658203,88.23999786376953,858700.0
2014-11-04,88.44999694824219,88.97000122070312,88.05000305175781,88.12999725341797,872800.0
2014-11-05,88.7300033569336,89.1500015258789,88.20999908447266,88.51000213623047,1193200.0
2014-11-06,89.12999725341797,89.19000244140625,88.4800033569336,88.87000274658203,950100.0
2014-11-07,88.80999755859375,89.37000274658203,88.61000061035156,89.30000305175781,790700.0
2014-11-10,89.87999725341797,90.0,88.52999877929688,88.75,1032600.0
2014-11-11,90.70999908447266,90.91000366210938,89.91999816894531,90.0,1324800.0
2014-11-12,89.62000274658203,90.69999694824219,89.47000122070312,90.43000030517578,1291200.0
2014-11-13,90.44000244140625,90.44999694824219,89.48999786376953,89.87000274658203,1133900.0
2014-11-14,90.69000244140625,90.70999908447266,89.72000122070312,90.37000274658203,917900.0
2014-11-17,90.93000030517578,91.4000015258789,90.43000030517578,90.70999908447266,1806200.0
2014-11-18,91.33999633789062,91.76000213623047,90.94000244140625,91.01000213623047,1577100.0
2014-11-19,91.41999816894531,91.5199966430664,90.62000274658203,91.19999694824219,1302600.0
2014-11-20,90.7300033569336,91.06999969482422,90.41000366210938,91.05999755859375,1677500.0
2014-11-21,91.72000122070312,95.41999816894531,91.70999908447266,95.33999633789062,3773000.0
2014-11-24,92.66999816894531,92.98999786376953,91.79000091552734,92.01000213623047,1717200.0
2014-11-25,92.66000366210938,93.2300033569336,92.02999877929688,92.19999694824219,1330900.0
2014-11-26,92.23999786376953,92.93000030517578,92.0,92.0,1411800.0
2014-11-28,93.87000274658203,94.33999633789062,92.68000030517578,92.7699966430664,949800.0
2014-12-01,94.12000274658203,94.9000015258789,93.23999786376953,93.25,1808700.0
2014-12-02,93.33000183105469,94.25,93.20999908447266,94.1500015258789,2124100.0
2014-12-03,93.69999694824219,94.01000213623047,93.0199966430664,93.23999786376953,1083300.0
2014-12-04,93.87000274658203,93.91000366210938,92.97000122070312,93.45999908447266,903900.0
2014-12-05,93.68000030517578,94.12999725341797,93.20999908447266,94.12999725341797,1083200.0
2014-12-08,93.36000061035156,94.0,92.69999694824219,93.47000122070312,1032300.0
2014-12-09,92.72000122070312,92.98999786376953,90.44999694824219,90.83999633789062,1283300.0
2014-12-10,92.55999755859375,93.47000122070312,91.56999969482422,92.69999694824219,1631000.0
2014-12-11,93.37000274658203,94.05999755859375,92.56999969482422,93.13999938964844,2180100.0
2014-12-12,92.16999816894531,93.33999633789062,90.69999694824219,90.69999694824219,1934000.0
2014-12-15,92.66999816894531,93.30000305175781,91.5999984741211,93.0199966430664,2290700.0
2014-12-16,92.11000061035156,93.87999725341797,91.94000244140625,92.5999984741211,2249400.0
2014-12-17,92.87999725341797,93.19999694824219,91.38999938964844,92.02999877929688,2382800.0
2014-12-18,94.4800033569336,94.4800033569336,92.08999633789062,92.80000305175781,3064700.0
2014-12-19,93.91999816894531,95.83999633789062,93.81999969482422,94.26000213623047,2988800.0
2014-12-22,94.69000244140625,95.23999786376953,94.08000183105469,94.44999694824219,1201000.0
2014-12-23,95.1500015258789,95.37000274658203,94.69000244140625,95.0999984741211,935200.0
2014-12-24,94.58999633789062,95.43000030517578,94.58000183105469,95.30000305175781,352500.0
2014-12-26,94.19000244140625,94.94999694824219,94.11000061035156,94.5199966430664,638600.0
2014-12-29,93.76000213623047,94.45999908447266,93.7300033569336,94.08000183105469,678400.0
2014-12-30,93.11000061035156,94.04000091552734,92.63999938964844,93.16999816894531,903900.0
2014-12-31,92.19000244140625,93.88999938964844,92.16000366210938,93.18000030517578,1050500.0
2015-01-02,91.20999908447266,93.16000366210938,90.37000274658203,92.20999908447266,1880300.0
2015-01-05,90.8499984741211,91.33999633789062,89.73999786376953,90.30000305175781,2493300.0
2015-01-06,88.05999755859375,91.19999694824219,87.61000061035156,90.80999755859375,2283800.0
2015-01-07,88.66999816894531,89.04000091552734,87.87000274658203,87.97000122070312,1657600.0
2015-01-08,89.86000061035156,90.62999725341797,89.12000274658203,89.18000030517578,1947100.0
2015-01-09,87.97000122070312,90.5,87.86000061035156,90.33000183105469,2217700.0
2015-01-12,86.72000122070312,88.2699966430664,86.4800033569336,87.9000015258789,1834600.0
2015-01-13,86.30999755859375,88.91999816894531,85.62999725341797,87.58999633789062,1553600.0
2015-01-14,86.2300033569336,86.26000213623047,85.08000183105469,85.19999694824219,1618100.0
2015-01-15,85.08000183105469,86.63999938964844,84.88999938964844,86.1500015258789,910500.0
2015-01-16,86.41999816894531,86.44000244140625,84.75,84.94999694824219,1393700.0
2015-01-20,87.41999816894531,87.97000122070312,86.16999816894531,87.05000305175781,1843200.0
2015-01-21,86.4000015258789,87.93000030517578,85.91999816894531,85.91999816894531,1770600.0
2015-01-22,88.79000091552734,89.26000213623047,86.2699966430664,86.93000030517578,2997400.0
2015-01-23,89.41999816894531,90.11000061035156,88.9000015258789,89.38999938964844,2138600.0
2015-01-26,89.36000061035156,89.62000274658203,88.6500015258789,89.45999908447266,2058600.0
2015-01-27,88.44999694824219,89.5,87.5,88.19000244140625,1520500.0
2015-01-28,87.5,89.52999877929688,87.48999786376953,89.30999755859375,1541900.0
2015-01-29,88.44999694824219,88.79000091552734,87.04000091552734,87.31999969482422,1617400.0
2015-01-30,86.81999969482422,88.5,86.7300033569336,87.95999908447266,1900300.0
2015-02-02,88.27999877929688,88.86000061035156,85.7699966430664,87.51000213623047,1772300.0
2015-02-03,90.5,90.5199966430664,88.54000091552734,88.54000091552734,1998100.0
2015-02-04,90.54000091552734,91.13999938964844,89.80000305175781,89.97000122070312,1483500.0
2015-02-05,91.70999908447266,91.80000305175781,90.19999694824219,90.47000122070312,1084500.0
2015-02-06,87.83000183105469,91.1500015258789,87.33000183105469,90.66000366210938,3880400.0
2015-02-09,87.83999633789062,88.91000366210938,86.97000122070312,87.66999816894531,2200600.0
2015-02-10,89.13999938964844,89.2699966430664,88.11000061035156,88.5,1817500.0
2015-02-11,88.79000091552734,89.77999877929688,88.55000305175781,89.37000274658203,1863100.0
2015-02-12,89.38999938964844,89.69000244140625,88.68000030517578,89.18000030517578,1969300.0
2015-02-13,90.25,90.27999877929688,89.44999694824219,89.62999725341797,2357900.0
2015-02-17,90.08999633789062,90.30000305175781,89.51000213623047,90.05999755859375,2884800.0
2015-02-18,89.76000213623047,90.29000091552734,89.05999755859375,90.0,2404400.0
2015-02-19,91.11000061035156,91.25,89.2699966430664,89.72000122070312,2810100.0
2015-02-20,96.72000122070312,96.88999938964844,94.0999984741211,94.91000366210938,4828500.0
2015-02-23,96.33999633789062,96.72000122070312,95.93000030517578,96.52999877929688,1831200.0
2015-02-24,97.37999725341797,97.44000244140625,95.93000030517578,96.20999908447266,1400500.0
2015-02-25,97.63999938964844,98.08999633789062,97.0199966430664,97.16999816894531,1380700.0
2015-02-26,97.68000030517578,98.06999969482422,97.27999877929688,97.52999877929688,1061000.0
2015-02-27,97.62999725341797,97.91000366210938,97.12000274658203,97.30999755859375,1298100.0
2015-03-02,98.68000030517578,98.69000244140625,97.23999786376953,97.55999755859375,997300.0
2015-03-03,98.0,98.55000305175781,97.5999984741211,98.33000183105469,1310800.0
2015-03-04,97.44999694824219,98.08000183105469,96.87999725341797,97.41000366210938,1142900.0
2015-03-05,98.12000274658203,98.18000030517578,96.83000183105469,97.58000183105469,1121600.0
2015-03-06,97.41000366210938,98.26000213623047,97.12999725341797,97.63999938964844,1641700.0
2015-03-09,97.6500015258789,97.9000015258789,96.91000366210938,97.66000366210938,1215800.0
2015-03-10,95.38999938964844,96.94999694824219,95.37999725341797,96.66000366210938,1348100.0
2015-03-11,95.18000030517578,96.12000274658203,95.01000213623047,95.44000244140625,1059000.0
2015-03-12,96.68000030517578,96.73999786376953,95.23999786376953,95.4000015258789,794000.0
2015-03-13,97.7699966430664,97.98999786376953,96.31999969482422,96.33999633789062,1736700.0
2015-03-16,99.37999725341797,99.75,97.80000305175781,98.0999984741211,1451700.0
2015-03-17,98.9800033569336,99.37999725341797,98.41000366210938,98.75,1453400.0
2015-03-18,99.93000030517578,100.66000366210938,98.44000244140625,98.6500015258789,1437700.0
2015-03-19,99.77999877929688,100.37999725341797,99.77999877929688,99.80999755859375,1195000.0
2015-03-20,100.43000030517578,100.87999725341797,100.1500015258789,100.41999816894531,3435400.0
2015-03-23,100.12999725341797,100.86000061035156,100.05999755859375,100.86000061035156,1166500.0
2015-03-24,99.69999694824219,100.72000122070312,99.69000244140625,100.0199966430664,1476200.0
2015-03-25,97.31999969482422,99.69999694824219,97.30000305175781,99.6500015258789,1437300.0
2015-03-26,96.94999694824219,97.5999984741211,96.31999969482422,96.73999786376953,788300.0
2015-03-27,97.05999755859375,97.29000091552734,96.04000091552734,96.6500015258789,1023100.0
2015-03-30,98.2300033569336,98.75,97.80000305175781,97.80000305175781,876100.0
2015-03-31,96.95999908447266,98.62999725341797,96.95999908447266,97.33999633789062,1871600.0
2015-04-01,97.68000030517578,97.69999694824219,96.25,96.81999969482422,1304100.0
2015-04-02,98.5,98.70999908447266,97.3499984741211,97.69000244140625,1080600.0
2015-04-06,97.8499984741211,98.77999877929688,96.91999816894531,97.44999694824219,1332300.0
2015-04-07,97.3499984741211,98.62000274658203,97.31999969482422,98.22000122070312,1231700.0
2015-04-08,97.91999816894531,98.33000183105469,97.0199966430664,97.0199966430664,1305800.0
2015-04-09,97.93000030517578,98.4000015258789,97.29000091552734,97.87999725341797,806300.0
2015-04-10,98.88999938964844,99.11000061035156,97.56999969482422,97.83999633789062,1666400.0
2015-04-13,97.88999938964844,99.18000030517578,97.88999938964844,98.0,1223000.0
2015-04-14,97.87999725341797,98.12000274658203,97.0999984741211,97.83000183105469,1823400.0
2015-04-15,97.95999908447266,98.66000366210938,97.81999969482422,98.4000015258789,955500.0
2015-04-16,97.38999938964844,97.48999786376953,96.91000366210938,97.29000091552734,1465000.0
2015-04-17,95.58000183105469,96.70999908447266,95.33000183105469,96.51000213623047,1550800.0
2015-04-20,96.6500015258789,97.16000366210938,96.05000305175781,96.4000015258789,1182600.0
2015-04-21,97.23999786376953,98.02999877929688,96.69999694824219,97.30999755859375,1061700.0
2015-04-22,100.16000366210938,100.25,98.5,98.55000305175781,2701100.0
2015-04-23,101.44999694824219,101.94999694824219,99.55999755859375,99.77999877929688,1526900.0
2015-04-24,101.2300033569336,101.91000366210938,100.4800033569336,101.91000366210938,949300.0
2015-04-27,101.5999984741211,101.94000244140625,101.0,101.45999908447266,958900.0
2015-04-28,101.6500015258789,102.16999816894531,100.83000183105469,101.12000274658203,885800.0
2015-04-29,101.18000030517578,102.08999633789062,100.80000305175781,100.91999816894531,1076800.0
2015-04-30,100.33000183105469,101.72000122070312,99.80999755859375,100.69999694824219,1267800.0
2015-05-01,100.58999633789062,100.86000061035156,100.05000305175781,100.33000183105469,1003600.0
2015-05-04,101.29000091552734,101.68000030517578,100.3499984741211,100.58000183105469,868000.0
2015-05-05,100.01000213623047,101.44000244140625,99.87000274658203,100.80000305175781,944400.0
2015-05-06,99.54000091552734,100.43000030517578,99.0199966430664,100.37999725341797,903000.0
2015-05-07,100.06999969482422,100.41999816894531,99.4000015258789,99.72000122070312,820800.0
2015-05-08,102.75,103.0999984741211,100.79000091552734,101.29000091552734,1440600.0
2015-05-11,102.33000183105469,102.94000244140625,102.18000030517578,102.4000015258789,647400.0
2015-05-12,102.26000213623047,102.73999786376953,101.01000213623047,101.8499984741211,732100.0
2015-05-13,102.23999786376953,102.76000213623047,101.33999633789062,101.87999725341797,581800.0
2015-05-14,103.81999969482422,103.8499984741211,102.48999786376953,102.9000015258789,1134700.0
2015-05-15,102.33000183105469,104.23999786376953,102.16999816894531,104.16999816894531,1322500.0
2015-05-18,102.33999633789062,102.55000305175781,101.55000305175781,102.05999755859375,1098800.0
2015-05-19,103.2699966430664,103.80999755859375,102.5999984741211,102.93000030517578,1393500.0
2015-05-20,103.37999725341797,103.87999725341797,102.7699966430664,103.63999938964844,1158000.0
2015-05-21,104.16000366210938,104.73999786376953,103.22000122070312,103.62000274658203,2266500.0
2015-05-22,106.76000213623047,109.20999908447266,105.3499984741211,105.48999786376953,3721900.0
2015-05-26,104.66999816894531,106.26000213623047,103.9800033569336,105.55000305175781,2369000.0
2015-05-27,105.19000244140625,105.47000122070312,104.33000183105469,104.79000091552734,1183000.0
2015-05-28,105.08999633789062,105.22000122070312,104.48999786376953,104.75,1051200.0
2015-05-29,104.1500015258789,105.0,103.52999877929688,104.94999694824219,2310700.0
2015-06-01,106.41999816894531,106.97000122070312,104.08999633789062,104.7699966430664,1805300.0
2015-06-02,106.22000122070312,106.86000061035156,105.26000213623047,105.75,1147600.0
2015-06-03,106.83999633789062,106.83999633789062,105.73999786376953,106.23999786376953,960500.0
2015-06-04,105.45999908447266,106.87999725341797,105.05000305175781,106.62999725341797,1063600.0
2015-06-05,105.5999984741211,106.16999816894531,104.66999816894531,104.66999816894531,1173600.0
2015-06-08,104.5,105.80000305175781,104.45999908447266,105.3499984741211,885300.0
2015-06-09,104.63999938964844,104.91999816894531,103.9000015258789,104.44999694824219,1304100.0
2015-06-10,107.4800033569336,107.87999725341797,105.0,105.26000213623047,1736700.0
2015-06-11,105.83000183105469,107.94999694824219,105.7699966430664,107.93000030517578,2473200.0
2015-06-12,104.7300033569336,105.55000305175781,104.47000122070312,105.16000366210938,1338600.0
2015-06-15,103.05000305175781,104.06999969482422,102.62000274658203,104.06999969482422,1771000.0
2015-06-16,103.7300033569336,104.0,102.7699966430664,103.1500015258789,1324500.0
2015-06-17,103.83999633789062,104.33000183105469,103.19999694824219,103.87999725341797,884900.0
2015-06-18,104.38999938964844,104.52999877929688,103.62000274658203,103.75,1533800.0
2015-06-19,104.31999969482422,104.76000213623047,103.69999694824219,104.08000183105469,1427600.0
2015-06-22,105.5,105.58000183105469,103.54000091552734,105.02999877929688,1262800.0
2015-06-23,104.76000213623047,105.66999816894531,104.23999786376953,105.6500015258789,1211100.0
2015-06-24,103.05000305175781,104.7699966430664,102.9800033569336,104.33999633789062,1460800.0
2015-06-25,103.5999984741211,104.18000030517578,102.91999816894531,103.36000061035156,1406500.0
2015-06-26,103.23999786376953,103.9800033569336,102.33999633789062,103.5999984741211,2310800.0
2015-06-29,101.0199966430664,102.6500015258789,100.83000183105469,102.19999694824219,1491000.0
2015-06-30,100.7699966430664,101.87000274658203,100.76000213623047,101.5199966430664,1722500.0
2015-07-01,101.62000274658203,102.37999725341797,100.77999877929688,101.63999938964844,1340500.0
2015-07-02,101.41000366210938,102.02999877929688,100.62000274658203,102.02999877929688,778200.0
2015-07-06,101.91999816894531,101.95999908447266,100.12000274658203,100.29000091552734,1908500.0
2015-07-07,103.58000183105469,103.70999908447266,101.08000183105469,101.08000183105469,2670200.0
2015-07-08,103.43000030517578,104.13999938964844,101.9000015258789,101.9000015258789,3095300.0
2015-07-09,103.58000183105469,105.0999984741211,103.52999877929688,104.47000122070312,1346800.0
2015-07-10,104.36000061035156,104.94000244140625,103.5999984741211,104.94000244140625,862600.0
2015-07-13,105.43000030517578,106.06999969482422,105.01000213623047,105.37000274658203,1334700.0
2015-07-14,105.83000183105469,106.11000061035156,105.20999908447266,105.5199966430664,676700.0
2015-07-15,106.33000183105469,106.63999938964844,105.66999816894531,106.05000305175781,870700.0
2015-07-16,108.0999984741211,108.11000061035156,106.87999725341797,107.2300033569336,1003700.0
2015-07-17,106.7699966430664,108.19999694824219,106.55999755859375,107.75,1475100.0
2015-07-20,106.62999725341797,107.16999816894531,106.4800033569336,106.81999969482422,994900.0
2015-07-21,106.1500015258789,107.1500015258789,106.05999755859375,106.29000091552734,996400.0
2015-07-22,106.72000122070312,107.12000274658203,106.16000366210938,106.16000366210938,812200.0
2015-07-23,107.25,107.88999938964844,106.5199966430664,106.87000274658203,792900.0
2015-07-24,106.69000244140625,107.80999755859375,106.4800033569336,107.55000305175781,834200.0
2015-07-27,105.0,106.48999786376953,104.7699966430664,106.12000274658203,1166400.0
2015-07-28,105.63999938964844,105.70999908447266,103.66000366210938,105.04000091552734,1288100.0
2015-07-29,105.5199966430664,105.73999786376953,104.41999816894531,105.36000061035156,991100.0
2015-07-30,105.73999786376953,106.05999755859375,103.9800033569336,104.94000244140625,593800.0
2015-07-31,105.7699966430664,106.4800033569336,105.4000015258789,106.29000091552734,904100.0
2015-08-03,105.05000305175781,105.77999877929688,104.30000305175781,104.66999816894531,987900.0
2015-08-04,105.58999633789062,105.83000183105469,104.95999908447266,105.23999786376953,777400.0
2015-08-05,106.77999877929688,107.75,106.04000091552734,106.04000091552734,700800.0
2015-08-06,104.16999816894531,107.44999694824219,104.05000305175781,106.98999786376953,1176100.0
2015-08-07,105.44000244140625,105.44000244140625,103.44999694824219,104.05000305175781,1604400.0
2015-08-10,104.98999786376953,104.98999786376953,102.01000213623047,103.08999633789062,1400200.0
2015-08-11,104.62000274658203,104.66000366210938,103.08000183105469,103.69999694824219,1327900.0
2015-08-12,104.72000122070312,105.08000183105469,103.11000061035156,104.01000213623047,963800.0
2015-08-13,104.9000015258789,105.33999633789062,103.76000213623047,105.0199966430664,767000.0
2015-08-14,105.62000274658203,106.19999694824219,104.44000244140625,104.55000305175781,768300.0
2015-08-17,105.55999755859375,105.7699966430664,104.5,105.19999694824219,871200.0
2015-08-18,105.72000122070312,106.76000213623047,105.51000213623047,106.04000091552734,832500.0
2015-08-19,106.2699966430664,107.06999969482422,104.77999877929688,106.48999786376953,1864300.0
2015-08-20,102.93000030517578,105.62000274658203,102.72000122070312,105.2699966430664,1510600.0
2015-08-21,89.27999877929688,93.0,85.11000061035156,91.05999755859375,8703000.0
2015-08-24,84.25,85.0,80.88999938964844,82.30999755859375,6761400.0
2015-08-25,79.87000274658203,86.8499984741211,79.62999725341797,86.72000122070312,4786900.0
2015-08-26,83.29000091552734,84.08000183105469,80.80000305175781,82.70999908447266,5663800.0
2015-08-27,86.5999984741211,86.62999725341797,83.62999725341797,84.38999938964844,4322200.0
2015-08-28,86.20999908447266,87.61000061035156,85.02999877929688,85.04000091552734,3537000.0
2015-08-31,85.75,85.95999908447266,84.44999694824219,85.45999908447266,3343900.0
2015-09-01,84.0999984741211,85.19000244140625,83.0999984741211,83.3499984741211,3803500.0
2015-09-02,85.83000183105469,85.95999908447266,84.05999755859375,85.69000244140625,2687700.0
2015-09-03,86.04000091552734,86.97000122070312,85.48999786376953,85.87999725341797,3230200.0
2015-09-04,85.12999725341797,85.81999969482422,84.11000061035156,84.62000274658203,3192000.0
2015-09-08,87.73999786376953,87.79000091552734,85.51000213623047,86.63999938964844,2377000.0
2015-09-09,86.63999938964844,88.33000183105469,86.30999755859375,87.77999877929688,3002900.0
2015-09-10,88.30000305175781,88.87000274658203,86.4800033569336,87.0,4118100.0
2015-09-11,89.30999755859375,89.41000366210938,87.1500015258789,87.45999908447266,2615900.0
2015-09-14,88.81999969482422,89.52999877929688,88.2699966430664,89.05000305175781,1517900.0
2015-09-15,88.98999786376953,89.7699966430664,88.36000061035156,89.12999725341797,1791200.0
2015-09-16,89.47000122070312,89.61000061035156,88.0,89.1500015258789,1609200.0
2015-09-17,85.7699966430664,87.37000274658203,85.27999877929688,86.9000015258789,6863300.0
2015-09-18,85.48999786376953,86.19999694824219,84.36000061035156,84.69000244140625,5609300.0
2015-09-21,86.80999755859375,87.30000305175781,85.16999816894531,85.55000305175781,3351900.0
2015-09-22,86.8499984741211,87.23999786376953,85.4000015258789,85.41000366210938,3121500.0
2015-09-23,87.58999633789062,88.37000274658203,86.30999755859375,86.45999908447266,2251100.0
2015-09-24,87.86000061035156,88.43000030517578,86.6500015258789,86.83000183105469,2898400.0
2015-09-25,87.87999725341797,89.58999633789062,87.44000244140625,88.68000030517578,2328200.0
2015-09-28,86.22000122070312,87.93000030517578,86.19999694824219,87.19000244140625,2301400.0
2015-09-29,86.83000183105469,87.18000030517578,85.87000274658203,86.18000030517578,1724800.0
2015-09-30,88.75,88.83000183105469,87.11000061035156,87.76000213623047,2469800.0
2015-10-01,88.86000061035156,89.72000122070312,87.83000183105469,88.66000366210938,2583900.0
2015-10-02,89.5,89.55000305175781,85.61000061035156,87.2300033569336,1778400.0
2015-10-05,91.30999755859375,91.5,89.45999908447266,90.0,1525800.0
2015-10-06,90.80999755859375,92.19000244140625,90.55999755859375,91.20999908447266,1714300.0
2015-10-07,90.95999908447266,91.48999786376953,89.27999877929688,90.9000015258789,1647000.0
2015-10-08,92.29000091552734,92.41999816894531,90.0,90.70999908447266,1373500.0
2015-10-09,92.69999694824219,93.26000213623047,92.29000091552734,92.33000183105469,1334200.0
2015-10-12,93.20999908447266,93.47000122070312,91.6500015258789,92.70999908447266,1553800.0
2015-10-13,91.36000061035156,93.19999694824219,91.26000213623047,92.51000213623047,1770600.0
2015-10-14,90.41000366210938,92.13999938964844,90.41000366210938,91.30000305175781,1926300.0
2015-10-15,92.43000030517578,92.4800033569336,90.81999969482422,91.05000305175781,2137300.0
2015-10-16,93.62000274658203,93.79000091552734,91.16999816894531,92.56999969482422,1919900.0
2015-10-19,94.08000183105469,94.38999938964844,92.48999786376953,93.52999877929688,1079900.0
2015-10-20,94.30000305175781,94.73999786376953,93.88999938964844,93.88999938964844,1014000.0
2015-10-21,93.87000274658203,94.9800033569336,93.36000061035156,94.9000015258789,1489300.0
2015-10-22,96.86000061035156,97.30000305175781,94.36000061035156,94.43000030517578,1500100.0
2015-10-23,97.94000244140625,98.0,96.12000274658203,97.55999755859375,1240700.0
2015-10-26,97.70999908447266,99.0,97.63999938964844,98.12999725341797,1440800.0
2015-10-27,98.02999877929688,98.2300033569336,97.1500015258789,97.6500015258789,1093400.0
2015-10-28,97.98999786376953,98.4000015258789,97.29000091552734,98.30999755859375,1846300.0
2015-10-29,97.75,98.2699966430664,97.58000183105469,97.9000015258789,1431000.0
2015-10-30,97.43000030517578,98.12000274658203,97.3499984741211,97.94999694824219,1233500.0
2015-11-02,97.51000213623047,98.19999694824219,97.37000274658203,98.05000305175781,1512300.0
2015-11-03,97.70999908447266,97.97000122070312,97.05000305175781,97.16000366210938,1455100.0
2015-11-04,98.8499984741211,99.1500015258789,97.0,97.72000122070312,1347200.0
2015-11-05,97.77999877929688,99.5,97.41000366210938,99.20999908447266,1348900.0
2015-11-06,98.27999877929688,98.54000091552734,97.12999725341797,97.79000091552734,960900.0
2015-11-09,97.51000213623047,98.20999908447266,96.75,98.18000030517578,1119400.0
2015-11-10,98.87999725341797,98.97000122070312,97.02999877929688,97.44000244140625,944100.0
2015-11-11,99.38999938964844,100.62999725341797,98.77999877929688,99.41999816894531,1314200.0
2015-11-12,98.05000305175781,99.79000091552734,98.0,99.16999816894531,849800.0
2015-11-13,96.52999877929688,98.69000244140625,96.26000213623047,98.02999877929688,1540100.0
2015-11-16,96.9000015258789,97.56999969482422,95.9800033569336,96.88999938964844,1599200.0
2015-11-17,96.43000030517578,97.45999908447266,96.05000305175781,96.5999984741211,1848500.0
2015-11-18,96.62000274658203,96.88999938964844,95.62000274658203,96.52999877929688,3705300.0
2015-11-19,97.41999816894531,97.68000030517578,95.79000091552734,96.93000030517578,3985900.0
2015-11-20,103.19999694824219,108.0,101.16999816894531,106.27999877929688,6622300.0
2015-11-23,101.02999877929688,103.83000183105469,100.91000366210938,102.5199966430664,2915900.0
2015-11-24,99.76000213623047,100.75,97.72000122070312,100.04000091552734,3368000.0
2015-11-25,99.8499984741211,100.87000274658203,99.43000030517578,99.9800033569336,1928500.0
2015-11-27,100.18000030517578,100.76000213623047,99.6500015258789,100.08999633789062,1109400.0
2015-11-30,100.19999694824219,100.76000213623047,99.01000213623047,100.37999725341797,4655000.0
2015-12-01,101.79000091552734,102.58000183105469,100.61000061035156,100.94000244140625,2322400.0
2015-12-02,99.5,101.80000305175781,99.26000213623047,101.33000183105469,1721800.0
2015-12-03,96.37999725341797,99.91000366210938,95.94000244140625,99.45999908447266,2878800.0
2015-12-04,98.62999725341797,98.86000061035156,96.7300033569336,97.94000244140625,2232400.0
2015-12-07,98.83000183105469,99.0199966430664,98.23999786376953,98.72000122070312,1721700.0
2015-12-08,98.31999969482422,99.0,97.5,97.81999969482422,1453200.0
2015-12-09,97.72000122070312,99.69000244140625,97.33999633789062,98.11000061035156,1571200.0
2015-12-10,96.98999786376953,98.55000305175781,96.95999908447266,98.0199966430664,1760300.0
2015-12-11,96.12000274658203,96.91000366210938,95.8499984741211,95.86000061035156,2269800.0
2015-12-14,96.30000305175781,96.93000030517578,94.93000030517578,96.36000061035156,2340300.0
2015-12-15,97.9800033569336,99.36000061035156,96.88999938964844,97.47000122070312,1747100.0
2015-12-16,99.05000305175781,99.13999938964844,97.0,98.45999908447266,1326300.0
2015-12-17,97.87000274658203,99.98999786376953,97.87000274658203,99.30999755859375,1596600.0
2015-12-18,95.56999969482422,97.63999938964844,94.86000061035156,97.19999694824219,4537700.0
2015-12-21,95.68000030517578,96.69000244140625,94.68000030517578,96.0199966430664,1322400.0
2015-12-22,97.20999908447266,97.2699966430664,95.55000305175781,96.47000122070312,1060200.0
2015-12-23,98.0,98.20999908447266,97.26000213623047,97.76000213623047,761800.0
2015-12-24,97.58999633789062,98.05999755859375,97.30000305175781,97.9000015258789,327200.0
2015-12-28,98.22000122070312,98.25,96.91999816894531,97.0999984741211,693000.0
2015-12-29,99.33999633789062,99.98999786376953,98.62999725341797,98.62999725341797,864000.0
2015-12-30,98.27999877929688,99.41000366210938,98.22000122070312,99.11000061035156,660900.0
2015-12-31,96.5,98.33000183105469,96.4800033569336,97.83000183105469,1189500.0
2016-01-04,94.37999725341797,94.88999938964844,93.13999938964844,94.19000244140625,2809000.0
2016-01-05,95.94999694824219,96.12000274658203,94.58000183105469,95.33999633789062,1859400.0
2016-01-06,96.29000091552734,96.4800033569336,94.16000366210938,94.43000030517578,2433200.0
2016-01-07,94.44000244140625,96.43000030517578,93.23999786376953,94.5,2477700.0
2016-01-08,93.13999938964844,96.0,93.0199966430664,94.94000244140625,2004700.0
2016-01-11,94.0,94.26000213623047,93.13999938964844,93.81999969482422,1889900.0
2016-01-12,94.8499984741211,95.16000366210938,93.55999755859375,94.69000244140625,1300800.0
2016-01-13,91.69999694824219,95.5999984741211,91.56999969482422,95.11000061035156,1907700.0
2016-01-14,94.31999969482422,95.47000122070312,91.13999938964844,92.30999755859375,2545900.0
2016-01-15,91.48999786376953,92.93000030517578,90.58000183105469,91.43000030517578,2774800.0
2016-01-19,90.87999725341797,93.13999938964844,90.04000091552734,92.83999633789062,2468100.0
2016-01-20,91.98999786376953,92.87999725341797,88.66000366210938,89.52999877929688,2904400.0
2016-01-21,91.94999694824219,93.66999816894531,91.20999908447266,92.80000305175781,1461700.0
2016-01-22,93.61000061035156,94.0,92.19999694824219,93.06999969482422,1076500.0
2016-01-25,91.7300033569336,93.66000366210938,91.58999633789062,93.47000122070312,1310200.0
2016-01-26,92.63999938964844,92.70999908447266,91.02999877929688,91.94000244140625,1139700.0
2016-01-27,90.7699966430664,93.26000213623047,90.44999694824219,92.41000366210938,944100.0
2016-01-28,92.02999877929688,92.22000122070312,90.69999694824219,91.7300033569336,1141600.0
2016-01-29,95.51000213623047,95.62999725341797,92.08999633789062,92.72000122070312,2120500.0
2016-02-01,96.37000274658203,96.97000122070312,94.36000061035156,95.27999877929688,1325700.0
2016-02-02,94.1500015258789,95.66000366210938,93.97000122070312,95.30999755859375,2436000.0
2016-02-03,95.88999938964844,96.41000366210938,94.0,95.0,1864200.0
2016-02-04,96.75,96.93000030517578,94.8499984741211,95.77999877929688,1653000.0
2016-02-05,91.79000091552734,96.25,91.23999786376953,96.08999633789062,2911100.0
2016-02-08,90.91999816894531,91.2300033569336,88.87999725341797,90.91000366210938,2744500.0
2016-02-09,90.12999725341797,92.13999938964844,89.48999786376953,90.08000183105469,1922800.0
2016-02-10,90.26000213623047,92.41000366210938,89.94999694824219,91.27999877929688,1897700.0
2016-02-11,91.41000366210938,92.06999969482422,88.16999816894531,88.16999816894531,1991700.0
2016-02-12,94.55999755859375,94.69999694824219,91.5,92.97000122070312,2177700.0
2016-02-16,95.36000061035156,95.80999755859375,93.68000030517578,93.69999694824219,2240200.0
2016-02-17,98.36000061035156,98.68000030517578,95.41000366210938,95.81999969482422,1726100.0
2016-02-18,96.47000122070312,98.66000366210938,96.0999984741211,97.79000091552734,1768500.0
2016-02-19,97.19000244140625,97.61000061035156,95.30999755859375,96.5199966430664,1901300.0
2016-02-22,98.25,98.70999908447266,97.0,98.18000030517578,1620700.0
2016-02-23,97.36000061035156,98.12000274658203,96.23999786376953,97.54000091552734,1859300.0
2016-02-24,98.83000183105469,98.9800033569336,95.41000366210938,96.3499984741211,2177200.0
2016-02-25,100.06999969482422,100.16000366210938,97.94000244140625,99.0999984741211,2335500.0
2016-02-26,95.75,101.0,94.0999984741211,100.91000366210938,3809500.0
2016-02-29,96.63999938964844,97.31999969482422,94.95999908447266,95.37000274658203,2671300.0
2016-03-01,98.86000061035156,98.86000061035156,96.58000183105469,97.66999816894531,2194700.0
2016-03-02,98.62999725341797,99.63999938964844,98.05999755859375,98.52999877929688,1607900.0
2016-03-03,97.70999908447266,98.4800033569336,96.38999938964844,98.05999755859375,1851500.0
2016-03-04,99.18000030517578,99.26000213623047,97.05000305175781,98.11000061035156,1904500.0
2016-03-07,99.37999725341797,99.75,97.58999633789062,98.1500015258789,1996800.0
2016-03-08,99.2699966430664,100.25,98.4000015258789,98.63999938964844,2051400.0
2016-03-09,99.47000122070312,100.01000213623047,98.91000366210938,99.38999938964844,1548800.0
2016-03-10,98.0199966430664,100.2699966430664,96.8499984741211,99.55000305175781,1677900.0
2016-03-11,99.95999908447266,100.27999877929688,98.05000305175781,98.77999877929688,1544200.0
2016-03-14,99.43000030517578,100.16999816894531,99.20999908447266,99.61000061035156,1181400.0
2016-03-15,99.33000183105469,99.69000244140625,98.70999908447266,99.13999938964844,1012300.0
2016-03-16,100.29000091552734,100.54000091552734,98.73999786376953,99.4000015258789,1221900.0
2016-03-17,100.83000183105469,101.22000122070312,99.5999984741211,100.11000061035156,1384700.0
2016-03-18,102.01000213623047,102.29000091552734,100.02999877929688,101.33999633789062,3012400.0
2016-03-21,102.01000213623047,102.01000213623047,100.93000030517578,101.45999908447266,968800.0
2016-03-22,102.1500015258789,102.5199966430664,101.29000091552734,101.66999816894531,1165400.0
2016-03-23,101.69999694824219,102.05000305175781,101.05999755859375,101.66999816894531,1630600.0
2016-03-24,101.88999938964844,102.12000274658203,100.69000244140625,101.37999725341797,1331800.0
2016-03-28,102.05000305175781,102.30999755859375,101.54000091552734,101.87000274658203,997800.0
2016-03-29,102.56999969482422,102.93000030517578,101.19000244140625,101.58999633789062,938000.0
2016-03-30,103.18000030517578,103.4000015258789,102.51000213623047,103.0,969700.0
2016-03-31,104.01000213623047,104.51000213623047,102.47000122070312,102.75,2232400.0
2016-04-01,104.69000244140625,104.77999877929688,103.5199966430664,103.7699966430664,844900.0
2016-04-04,104.95999908447266,105.27999877929688,104.62999725341797,104.91000366210938,894100.0
2016-04-05,103.9000015258789,104.86000061035156,103.77999877929688,104.43000030517578,956600.0
2016-04-06,105.12999725341797,105.31999969482422,103.5999984741211,103.91999816894531,807800.0
2016-04-07,103.16999816894531,104.44000244140625,102.63999938964844,104.33000183105469,1278200.0
2016-04-08,103.37999725341797,104.11000061035156,102.91999816894531,103.86000061035156,654100.0
2016-04-11,102.62000274658203,104.05999755859375,102.30000305175781,104.05999755859375,999700.0
2016-04-12,102.70999908447266,103.0999984741211,101.83999633789062,102.63999938964844,1451300.0
2016-04-13,103.30999755859375,103.55000305175781,102.70999908447266,102.97000122070312,1358600.0
2016-04-14,102.93000030517578,104.05000305175781,102.81999969482422,103.95999908447266,1270600.0
2016-04-15,102.83000183105469,103.6500015258789,102.08999633789062,103.16999816894531,1628000.0
2016-04-18,103.79000091552734,104.0,102.3499984741211,102.55999755859375,1158400.0
2016-04-19,103.91999816894531,104.33999633789062,103.0999984741211,104.08999633789062,767200.0
2016-04-20,103.73999786376953,104.51000213623047,103.55000305175781,104.25,880900.0
2016-04-21,102.30000305175781,103.93000030517578,102.27999877929688,103.73999786376953,1218900.0
2016-04-22,102.33000183105469,102.44000244140625,100.76000213623047,102.04000091552734,1614200.0
2016-04-25,102.36000061035156,102.58999633789062,101.88999938964844,102.1500015258789,888900.0
2016-04-26,103.91999816894531,105.0,103.12000274658203,104.58999633789062,1234700.0
2016-04-27,103.51000213623047,104.47000122070312,102.58000183105469,103.95999908447266,1026700.0
2016-04-28,101.37000274658203,102.80999755859375,101.06999969482422,102.66000366210938,1329300.0
2016-04-29,100.88999938964844,101.08999633789062,99.19999694824219,100.4800033569336,1613600.0
2016-05-02,102.20999908447266,102.33000183105469,100.62000274658203,101.4000015258789,1806200.0
2016-05-03,101.4000015258789,101.9000015258789,100.69999694824219,101.43000030517578,891700.0
2016-05-04,99.88999938964844,101.25,99.5999984741211,101.02999877929688,1189700.0
2016-05-05,100.4000015258789,101.33999633789062,100.0,100.1500015258789,1063300.0
2016-05-06,101.04000091552734,101.2300033569336,99.25,99.56999969482422,883200.0
2016-05-09,101.66999816894531,102.41999816894531,101.18000030517578,101.36000061035156,714800.0
2016-05-10,102.80000305175781,102.8499984741211,101.44000244140625,102.19999694824219,731900.0
2016-05-11,102.31999969482422,103.5199966430664,102.2300033569336,102.79000091552734,617300.0
2016-05-12,102.20999908447266,103.05999755859375,101.20999908447266,102.41000366210938,713300.0
2016-05-13,102.02999877929688,103.16999816894531,102.0,102.12000274658203,781900.0
2016-05-16,103.7300033569336,104.54000091552734,102.08999633789062,102.25,1046700.0
2016-05-17,102.1500015258789,103.62000274658203,101.87999725341797,103.5199966430664,912300.0
2016-05-18,102.69999694824219,103.11000061035156,101.80999755859375,102.22000122070312,1043100.0
2016-05-19,101.41999816894531,102.47000122070312,100.72000122070312,101.7699966430664,834400.0
2016-05-20,103.02999877929688,103.58000183105469,101.58999633789062,101.88999938964844,1169900.0
2016-05-23,104.62000274658203,105.04000091552734,103.55000305175781,103.63999938964844,2066300.0
2016-05-24,107.30999755859375,107.45999908447266,105.08999633789062,105.13999938964844,2834900.0
2016-05-25,105.0199966430664,105.94999694824219,101.80999755859375,103.02999877929688,4732600.0
2016-05-26,106.83000183105469,107.73999786376953,104.87999725341797,105.0,2659000.0
2016-05-27,107.88999938964844,107.93000030517578,106.83999633789062,107.29000091552734,1386300.0
2016-05-31,106.66000366210938,108.68000030517578,105.91000366210938,108.0,2598600.0
2016-06-01,107.19999694824219,107.45999908447266,105.62999725341797,105.8499984741211,1304200.0
2016-06-02,108.12000274658203,108.25,106.5,106.93000030517578,1137600.0
2016-06-03,107.44999694824219,107.7699966430664,106.72000122070312,107.61000061035156,1732600.0
2016-06-06,108.12999725341797,108.38999938964844,107.08000183105469,107.36000061035156,1548900.0
2016-06-07,108.44999694824219,108.94999694824219,108.23999786376953,108.30000305175781,1282500.0
2016-06-08,107.43000030517578,108.8499984741211,107.31999969482422,108.69000244140625,1436700.0
2016-06-09,107.5199966430664,107.58000183105469,106.69999694824219,107.08000183105469,1490600.0
2016-06-10,106.44000244140625,107.16000366210938,105.7699966430664,105.8499984741211,1397800.0
2016-06-13,105.66000366210938,106.97000122070312,105.58999633789062,105.58999633789062,1342800.0
2016-06-14,106.22000122070312,106.45999908447266,104.79000091552734,105.30000305175781,874300.0
2016-06-15,106.27999877929688,106.88999938964844,106.12999725341797,106.79000091552734,1197900.0
2016-06-16,106.48999786376953,106.70999908447266,105.23999786376953,105.83999633789062,863200.0
2016-06-17,105.36000061035156,106.44000244140625,104.72000122070312,106.27999877929688,1689300.0
2016-06-20,107.3499984741211,107.73999786376953,106.05000305175781,106.33000183105469,1397100.0
2016-06-21,107.9000015258789,108.23999786376953,107.11000061035156,107.62999725341797,1817600.0
2016-06-22,106.44999694824219,107.88999938964844,106.37999725341797,107.76000213623047,1453600.0
2016-06-23,108.94999694824219,108.94999694824219,107.12000274658203,108.02999877929688,1418500.0
2016-06-24,105.33000183105469,106.4800033569336,103.5999984741211,103.86000061035156,5050300.0
2016-06-27,104.18000030517578,104.81999969482422,103.02999877929688,104.23999786376953,1769400.0
2016-06-28,105.98999786376953,106.05999755859375,104.7300033569336,105.19999694824219,1643600.0
2016-06-29,109.29000091552734,109.37000274658203,106.61000061035156,106.61000061035156,1645800.0
2016-06-30,111.61000061035156,111.79000091552734,109.0999984741211,109.37000274658203,2191500.0
2016-07-01,111.91000366210938,112.4800033569336,111.3499984741211,111.7300033569336,1017500.0
2016-07-05,112.73999786376953,113.0199966430664,111.23999786376953,111.51000213623047,1578200.0
2016-07-06,113.27999877929688,113.33000183105469,111.87000274658203,112.04000091552734,1328500.0
2016-07-07,114.25,114.26000213623047,112.87000274658203,113.19000244140625,1074400.0
2016-07-08,115.4800033569336,116.02999877929688,113.9800033569336,115.0,1507500.0
2016-07-11,115.62999725341797,116.4000015258789,115.3499984741211,116.05000305175781,1535900.0
2016-07-12,116.33999633789062,116.72000122070312,115.5,116.44999694824219,1199200.0
2016-07-13,115.91999816894531,116.97000122070312,115.91000366210938,116.95999908447266,967100.0
2016-07-14,116.38999938964844,116.87000274658203,115.63999938964844,116.5199966430664,881500.0
2016-07-15,114.9800033569336,116.58000183105469,114.45999908447266,116.58000183105469,2158400.0
2016-07-18,115.25,115.75,114.55000305175781,114.88999938964844,737400.0
2016-07-19,114.77999877929688,115.48999786376953,114.55999755859375,115.06999969482422,865600.0
2016-07-20,114.79000091552734,115.29000091552734,112.72000122070312,112.77999877929688,1555100.0
2016-07-21,113.19000244140625,114.48999786376953,112.70999908447266,114.4800033569336,961400.0
2016-07-22,114.05999755859375,114.33999633789062,112.98999786376953,113.58999633789062,717600.0
2016-07-25,113.94999694824219,114.04000091552734,113.45999908447266,113.97000122070312,566500.0
2016-07-26,113.62000274658203,114.62000274658203,113.19999694824219,114.12999725341797,782200.0
2016-07-27,112.54000091552734,113.58999633789062,112.01000213623047,113.58999633789062,1731100.0
2016-07-28,112.04000091552734,113.0,111.41999816894531,112.6500015258789,2383700.0
2016-07-29,110.98999786376953,112.22000122070312,110.38999938964844,112.22000122070312,3062500.0
2016-08-01,110.76000213623047,111.7699966430664,110.0,111.41999816894531,3405600.0
2016-08-02,109.22000122070312,110.62000274658203,108.69999694824219,110.5199966430664,1816800.0
2016-08-03,109.83000183105469,109.86000061035156,108.8499984741211,108.88999938964844,1279800.0
2016-08-04,109.9000015258789,110.62000274658203,109.70999908447266,110.16999816894531,756400.0
2016-08-05,111.48999786376953,111.91000366210938,110.05000305175781,110.05000305175781,900600.0
2016-08-08,112.0199966430664,112.44000244140625,111.48999786376953,111.81999969482422,1426200.0
2016-08-09,112.12999725341797,112.76000213623047,111.81999969482422,112.04000091552734,1081600.0
2016-08-10,112.86000061035156,113.0199966430664,112.08999633789062,112.12999725341797,1284000.0
2016-08-11,113.1500015258789,113.56999969482422,112.48999786376953,112.91000366210938,843000.0
2016-08-12,112.08999633789062,112.91999816894531,111.8499984741211,112.56999969482422,854900.0
2016-08-15,113.31999969482422,114.05999755859375,111.88999938964844,112.52999877929688,1206000.0
2016-08-16,112.47000122070312,113.02999877929688,112.41000366210938,113.02999877929688,1040300.0
2016-08-17,112.73999786376953,113.0,112.01000213623047,112.79000091552734,1148400.0
2016-08-18,112.54000091552734,113.16000366210938,111.98999786376953,112.5199966430664,934300.0
2016-08-19,112.80000305175781,113.19000244140625,112.16000366210938,112.58999633789062,924500.0
2016-08-22,112.54000091552734,113.4000015258789,112.31999969482422,112.73999786376953,785200.0
2016-08-23,113.83999633789062,114.0,112.5,113.25,1546300.0
2016-08-24,109.8499984741211,110.33000183105469,108.0,108.37999725341797,4420600.0
2016-08-25,110.0,110.86000061035156,109.56999969482422,109.94999694824219,1553900.0
2016-08-26,110.31999969482422,111.04000091552734,109.66999816894531,109.77999877929688,1056500.0
2016-08-29,110.76000213623047,111.13999938964844,110.41000366210938,110.41000366210938,1301900.0
2016-08-30,111.1500015258789,111.16000366210938,110.11000061035156,110.70999908447266,1503400.0
2016-08-31,111.44999694824219,111.55999755859375,110.63999938964844,111.11000061035156,1413600.0
2016-09-01,112.33999633789062,112.3499984741211,110.8499984741211,111.27999877929688,1339900.0
2016-09-02,112.06999969482422,113.11000061035156,111.44000244140625,112.91000366210938,987600.0
2016-09-06,111.37000274658203,112.05999755859375,110.4000015258789,111.88999938964844,2091000.0
2016-09-07,111.97000122070312,111.97000122070312,110.91999816894531,111.44000244140625,1525900.0
2016-09-08,110.95999908447266,111.9800033569336,110.83000183105469,111.44000244140625,1204200.0
2016-09-09,109.25,110.45999908447266,109.23999786376953,109.91999816894531,1705800.0
2016-09-12,109.54000091552734,109.91999816894531,108.33000183105469,108.91999816894531,1462100.0
2016-09-13,106.69999694824219,108.22000122070312,106.33999633789062,107.08000183105469,2110300.0
2016-09-14,108.11000061035156,108.19000244140625,106.72000122070312,106.97000122070312,1960700.0
2016-09-15,109.76000213623047,109.97000122070312,107.63999938964844,108.13999938964844,1535100.0
2016-09-16,109.0,109.4800033569336,108.16000366210938,109.41999816894531,3314100.0
2016-09-19,108.9800033569336,109.97000122070312,108.94999694824219,109.41999816894531,1245000.0
2016-09-20,108.97000122070312,109.8499984741211,108.68000030517578,109.75,1087800.0
2016-09-21,110.77999877929688,111.0,108.9000015258789,109.5199966430664,1352900.0
2016-09-22,110.76000213623047,111.48999786376953,110.58999633789062,111.13999938964844,1255100.0
2016-09-23,109.9000015258789,110.52999877929688,109.26000213623047,110.16999816894531,1263400.0
2016-09-26,108.9800033569336,109.48999786376953,108.58000183105469,109.19000244140625,1238400.0
2016-09-27,110.11000061035156,110.43000030517578,108.58000183105469,108.9000015258789,1024600.0
2016-09-28,110.18000030517578,110.30999755859375,109.38999938964844,110.02999877929688,1128900.0
2016-09-29,109.30999755859375,110.44000244140625,108.93000030517578,109.77999877929688,892700.0
2016-09-30,110.01000213623047,110.33000183105469,109.20999908447266,109.52999877929688,1681400.0
2016-10-03,109.16000366210938,110.12000274658203,108.9000015258789,109.83000183105469,818200.0
2016-10-04,109.37000274658203,109.91999816894531,108.87999725341797,109.44999694824219,519700.0
2016-10-05,108.61000061035156,109.7699966430664,108.5199966430664,109.73999786376953,1025900.0
2016-10-06,108.83999633789062,108.94999694824219,107.94999694824219,108.38999938964844,1251300.0
2016-10-07,107.44999694824219,109.0,106.93000030517578,109.0,1524200.0
2016-10-10,108.1500015258789,108.83999633789062,108.12000274658203,108.4800033569336,860500.0
2016-10-11,106.98999786376953,108.22000122070312,106.54000091552734,108.08000183105469,1831600.0
2016-10-12,107.52999877929688,108.0199966430664,106.41000366210938,106.95999908447266,1628700.0
2016-10-13,106.80000305175781,107.30000305175781,106.51000213623047,106.80000305175781,1376100.0
2016-10-14,106.98999786376953,108.16999816894531,106.94000244140625,107.55999755859375,1100200.0
2016-10-17,106.87999725341797,107.55000305175781,106.62999725341797,106.94999694824219,740900.0
2016-10-18,107.1500015258789,108.80000305175781,107.08000183105469,107.97000122070312,897300.0
2016-10-19,108.19000244140625,108.56999969482422,107.1500015258789,107.81999969482422,1234600.0
2016-10-20,107.9000015258789,108.31999969482422,107.30999755859375,108.0,856400.0
2016-10-21,108.44999694824219,108.88999938964844,107.08000183105469,107.70999908447266,3144100.0
2016-10-24,109.62999725341797,109.98999786376953,108.80000305175781,109.22000122070312,974500.0
2016-10-25,108.31999969482422,109.80999755859375,108.08999633789062,109.63999938964844,1202900.0
2016-10-26,107.81999969482422,108.5199966430664,107.66999816894531,108.19999694824219,980800.0
2016-10-27,107.30999755859375,108.5,107.22000122070312,108.37000274658203,1244900.0
2016-10-28,108.16999816894531,108.66000366210938,107.3499984741211,107.5,1157800.0
2016-10-31,108.73999786376953,109.1500015258789,108.27999877929688,108.72000122070312,1348400.0
2016-11-01,107.38999938964844,109.19000244140625,106.62999725341797,109.02999877929688,1048100.0
2016-11-02,106.19999694824219,107.63999938964844,106.02999877929688,107.41000366210938,1204400.0
2016-11-03,105.5999984741211,108.4000015258789,105.4800033569336,108.4000015258789,1110300.0
2016-11-04,105.27999877929688,106.3499984741211,104.55999755859375,104.61000061035156,1035000.0
2016-11-07,107.9000015258789,107.98999786376953,106.37000274658203,106.5999984741211,1169800.0
2016-11-08,108.3499984741211,108.93000030517578,107.36000061035156,107.94999694824219,882400.0
2016-11-09,109.36000061035156,109.56999969482422,103.22000122070312,104.2699966430664,2198500.0
2016-11-10,109.2300033569336,110.58000183105469,107.19000244140625,109.5999984741211,1515600.0
2016-11-11,111.37999725341797,111.5199966430664,108.69999694824219,109.0,2334500.0
2016-11-14,110.01000213623047,112.05999755859375,109.91999816894531,111.5,1822200.0
2016-11-15,110.9000015258789,111.81999969482422,110.2300033569336,110.45999908447266,1405600.0
2016-11-16,110.86000061035156,111.0199966430664,109.95999908447266,110.83000183105469,2330000.0
2016-11-17,113.80000305175781,113.83999633789062,110.22000122070312,110.80999755859375,1912600.0
2016-11-18,115.9800033569336,116.62000274658203,113.62999725341797,113.73999786376953,4870500.0
2016-11-21,115.66999816894531,115.9800033569336,114.69000244140625,115.25,1939800.0
2016-11-22,116.43000030517578,116.66000366210938,115.62000274658203,116.23999786376953,1382800.0
2016-11-23,115.81999969482422,116.37999725341797,115.55000305175781,116.31999969482422,1497600.0
2016-11-25,116.06999969482422,116.16999816894531,115.31999969482422,115.9000015258789,516800.0
2016-11-28,115.70999908447266,116.5,115.27999877929688,115.9000015258789,1166200.0
2016-11-29,116.16000366210938,116.62999725341797,115.33000183105469,115.54000091552734,1480100.0
2016-11-30,113.68000030517578,116.25,113.66999816894531,116.16000366210938,1696100.0
2016-12-01,113.37000274658203,114.19999694824219,112.4000015258789,113.79000091552734,2088700.0
2016-12-02,113.26000213623047,113.83000183105469,112.2300033569336,113.25,840200.0
2016-12-05,114.88999938964844,115.58000183105469,111.4800033569336,113.91999816894531,1041800.0
2016-12-06,114.52999877929688,114.88999938964844,113.69999694824219,114.79000091552734,852400.0
2016-12-07,116.61000061035156,116.63999938964844,114.22000122070312,114.31999969482422,942500.0
2016-12-08,117.66999816894531,117.73999786376953,116.12999725341797,116.43000030517578,999500.0
2016-12-09,116.9800033569336,117.63999938964844,116.66999816894531,117.58000183105469,1175000.0
2016-12-12,116.02999877929688,116.95999908447266,115.52999877929688,116.62999725341797,973300.0
2016-12-13,117.79000091552734,118.55999755859375,116.05000305175781,116.18000030517578,978600.0
2016-12-14,117.66999816894531,118.66000366210938,117.55000305175781,118.04000091552734,996100.0
2016-12-15,117.77999877929688,118.19000244140625,117.13999938964844,117.70999908447266,853000.0
2016-12-16,117.30999755859375,118.27999877929688,116.75,118.27999877929688,1496000.0
2016-12-19,118.1500015258789,118.61000061035156,117.05000305175781,117.16000366210938,651400.0
2016-12-20,118.38999938964844,118.62999725341797,117.66999816894531,118.62999725341797,638400.0
2016-12-21,117.69000244140625,118.37000274658203,117.4000015258789,118.27999877929688,567000.0
2016-12-22,116.91000366210938,117.44999694824219,116.26000213623047,117.27999877929688,696600.0
2016-12-23,116.91999816894531,117.44999694824219,116.5999984741211,116.98999786376953,417100.0
2016-12-27,116.9000015258789,117.94000244140625,116.62000274658203,117.36000061035156,819600.0
2016-12-28,115.45999908447266,116.88999938964844,115.18000030517578,116.87999725341797,801500.0
2016-12-29,114.91999816894531,115.8499984741211,114.80999755859375,115.41000366210938,636700.0
2016-12-30,114.61000061035156,115.76000213623047,113.54000091552734,115.33000183105469,1442800.0
2017-01-03,114.75,115.30000305175781,114.0999984741211,114.33999633789062,1433800.0
2017-01-04,114.9800033569336,115.62999725341797,114.30000305175781,114.70999908447266,871700.0
2017-01-05,115.69000244140625,115.73999786376953,114.5,114.77999877929688,1051400.0
2017-01-06,116.86000061035156,117.02999877929688,115.19999694824219,115.5999984741211,997200.0
2017-01-09,116.51000213623047,116.9800033569336,115.79000091552734,116.88999938964844,706400.0
2017-01-10,116.11000061035156,116.62999725341797,115.26000213623047,116.44000244140625,925500.0
2017-01-11,116.37999725341797,116.69000244140625,115.4800033569336,116.0999984741211,837900.0
2017-01-12,117.04000091552734,117.1500015258789,115.37000274658203,116.23999786376953,708000.0
2017-01-13,117.0999984741211,117.2699966430664,116.51000213623047,117.02999877929688,616000.0
2017-01-17,116.08999633789062,117.30999755859375,115.58999633789062,116.95999908447266,753700.0
2017-01-18,115.79000091552734,116.86000061035156,115.62999725341797,116.5999984741211,843100.0
2017-01-19,115.94999694824219,116.4000015258789,115.06999969482422,116.06999969482422,961800.0
2017-01-20,117.0999984741211,117.20999908447266,115.77999877929688,116.4800033569336,1376800.0
2017-01-23,117.0999984741211,117.44999694824219,116.2300033569336,117.05000305175781,1053100.0
2017-01-24,118.75,118.8499984741211,117.2699966430664,117.72000122070312,964400.0
2017-01-25,120.01000213623047,120.55000305175781,119.08000183105469,119.63999938964844,1442600.0
2017-01-26,118.45999908447266,120.11000061035156,118.37999725341797,120.0,1041600.0
2017-01-27,118.58999633789062,119.26000213623047,118.20999908447266,119.12000274658203,703000.0
2017-01-30,118.52999877929688,118.55000305175781,117.30999755859375,118.48999786376953,807800.0
2017-01-31,118.58000183105469,118.58000183105469,117.62000274658203,118.41999816894531,1207200.0
2017-02-01,117.70999908447266,118.98999786376953,117.38999938964844,118.48999786376953,922600.0
2017-02-02,117.83000183105469,118.19000244140625,116.43000030517578,117.20999908447266,743800.0
2017-02-03,118.37000274658203,119.25,118.31999969482422,118.54000091552734,828100.0
2017-02-06,117.88999938964844,118.16999816894531,117.27999877929688,118.08999633789062,757200.0
2017-02-07,117.4800033569336,118.58999633789062,117.19999694824219,118.23999786376953,790900.0
2017-02-08,116.55000305175781,117.66000366210938,111.9000015258789,111.9000015258789,2963600.0
2017-02-09,116.08999633789062,117.2699966430664,115.80000305175781,116.63999938964844,1718300.0
2017-02-10,117.52999877929688,117.55000305175781,115.88999938964844,116.55999755859375,1428100.0
2017-02-13,118.4000015258789,118.68000030517578,117.20999908447266,118.19000244140625,1357800.0
2017-02-14,118.83999633789062,118.87000274658203,117.54000091552734,118.16000366210938,1475000.0
2017-02-15,118.94999694824219,118.95999908447266,117.93000030517578,118.54000091552734,1031100.0
2017-02-16,119.23999786376953,119.33000183105469,118.37000274658203,119.0,874800.0
2017-02-17,119.86000061035156,119.87000274658203,118.19999694824219,119.23999786376953,2113400.0
2017-02-21,119.87000274658203,120.54000091552734,118.80999755859375,119.41999816894531,1505700.0
2017-02-22,119.43000030517578,120.16000366210938,119.11000061035156,119.7699966430664,1254800.0
2017-02-23,120.69999694824219,120.9800033569336,119.05999755859375,119.48999786376953,1635100.0
2017-02-24,128.00999450683594,128.4499969482422,123.87000274658203,126.5,3478500.0
2017-02-27,125.8499984741211,127.58000183105469,125.37000274658203,126.94999694824219,2245800.0
2017-02-28,125.44000244140625,125.86000061035156,124.38999938964844,125.72000122070312,1932300.0
2017-03-01,124.52999877929688,125.88999938964844,124.18000030517578,125.88999938964844,2503400.0
2017-03-02,125.16999816894531,125.41999816894531,123.86000061035156,123.94000244140625,1543100.0
2017-03-03,126.44999694824219,126.66999816894531,124.70999908447266,125.37999725341797,1500600.0
2017-03-06,126.0999984741211,126.55000305175781,125.43000030517578,125.73999786376953,1045500.0
2017-03-07,125.4000015258789,126.48999786376953,125.29000091552734,126.44000244140625,1121900.0
2017-03-08,125.5999984741211,125.6500015258789,124.8499984741211,125.05000305175781,1469700.0
2017-03-09,124.76000213623047,126.0,124.2699966430664,125.93000030517578,1294700.0
2017-03-10,124.94000244140625,125.69000244140625,124.66000366210938,125.69000244140625,1282100.0
2017-03-13,124.94999694824219,125.08000183105469,124.44999694824219,124.7699966430664,2094600.0
2017-03-14,124.30999755859375,125.02999877929688,123.8499984741211,124.87999725341797,2018500.0
2017-03-15,124.66999816894531,125.36000061035156,124.18000030517578,124.93000030517578,1358300.0
2017-03-16,124.3499984741211,124.94000244140625,123.9000015258789,124.63999938964844,1259900.0
2017-03-17,123.91999816894531,124.62999725341797,123.69000244140625,124.5,1668000.0
2017-03-20,123.4000015258789,124.19000244140625,122.7699966430664,123.56999969482422,1380500.0
2017-03-21,121.05000305175781,123.80000305175781,120.94999694824219,123.52999877929688,1754200.0
2017-03-22,121.12000274658203,121.48999786376953,120.81999969482422,121.26000213623047,1571100.0
2017-03-23,119.98999786376953,122.06999969482422,119.9000015258789,121.30000305175781,1485300.0
2017-03-24,119.72000122070312,120.63999938964844,119.0999984741211,120.43000030517578,1890100.0
2017-03-27,118.44999694824219,119.05999755859375,117.79000091552734,118.8499984741211,2110600.0
2017-03-28,118.0,118.9000015258789,117.63999938964844,118.75,2695300.0
2017-03-29,117.87999725341797,118.13999938964844,116.7699966430664,117.83000183105469,4294300.0
2017-03-30,115.62000274658203,117.79000091552734,115.43000030517578,117.55000305175781,2093200.0
2017-03-31,115.98999786376953,116.38999938964844,115.30000305175781,115.5,4699700.0
2017-04-03,116.16999816894531,116.5199966430664,114.80000305175781,116.05000305175781,4074500.0
2017-04-04,116.02999877929688,116.77999877929688,115.69000244140625,115.69000244140625,1718300.0
2017-04-05,116.55000305175781,117.27999877929688,116.05000305175781,116.56999969482422,1881700.0
2017-04-06,117.80999755859375,117.86000061035156,115.55999755859375,116.04000091552734,3653600.0
2017-04-07,118.45999908447266,118.95999908447266,117.80999755859375,117.98999786376953,2561800.0
2017-04-10,118.62000274658203,119.30000305175781,118.04000091552734,118.55000305175781,2147200.0
2017-04-11,118.68000030517578,118.75,117.37999725341797,118.36000061035156,1673300.0
2017-04-12,117.83000183105469,118.37999725341797,117.51000213623047,118.2300033569336,1668000.0
2017-04-13,117.88999938964844,118.88999938964844,117.72000122070312,118.05000305175781,1115900.0
2017-04-17,118.63999938964844,118.66999816894531,117.93000030517578,118.29000091552734,940200.0
2017-04-18,119.3499984741211,119.4800033569336,118.2699966430664,118.43000030517578,1719200.0
2017-04-19,118.97000122070312,119.7300033569336,118.69999694824219,119.66000366210938,1434400.0
2017-04-20,118.2699966430664,119.12999725341797,117.83999633789062,119.11000061035156,2790600.0
2017-04-21,118.36000061035156,118.7300033569336,117.93000030517578,118.4800033569336,2409500.0
2017-04-24,118.76000213623047,119.41999816894531,118.25,119.41999816894531,1748100.0
2017-04-25,119.08000183105469,119.37999725341797,118.61000061035156,118.91999816894531,2072300.0
2017-04-26,115.80999755859375,119.0199966430664,115.62000274658203,118.9000015258789,3963400.0
2017-04-27,125.61000061035156,125.73999786376953,123.1500015258789,123.33999633789062,4945700.0
2017-04-28,125.20999908447266,126.08000183105469,124.81999969482422,126.08000183105469,1943300.0
2017-05-01,125.5199966430664,125.66999816894531,124.72000122070312,125.55000305175781,1381300.0
2017-05-02,125.91000366210938,126.19000244140625,125.0199966430664,125.75,1427900.0
2017-05-03,125.5999984741211,126.0,125.08999633789062,126.0,936600.0
2017-05-04,125.94999694824219,126.12000274658203,125.47000122070312,125.93000030517578,971300.0
2017-05-05,126.13999938964844,126.4800033569336,125.69999694824219,126.4800033569336,755300.0
2017-05-08,126.16999816894531,126.3499984741211,125.55000305175781,126.1500015258789,974700.0
2017-05-09,126.7300033569336,127.08000183105469,125.91000366210938,126.22000122070312,1097000.0
2017-05-10,127.08999633789062,127.45999908447266,126.44999694824219,126.44999694824219,1378300.0
2017-05-11,126.87999725341797,127.19000244140625,126.08000183105469,126.83999633789062,978600.0
2017-05-12,126.51000213623047,126.87000274658203,126.13999938964844,126.87000274658203,793600.0
2017-05-15,127.62999725341797,127.63999938964844,126.01000213623047,126.33000183105469,1346000.0
2017-05-16,127.5,127.61000061035156,127.11000061035156,127.58000183105469,930700.0
2017-05-17,125.3499984741211,127.41999816894531,125.29000091552734,126.76000213623047,1471600.0
2017-05-18,125.1500015258789,125.83000183105469,124.22000122070312,125.19999694824219,1697300.0
2017-05-19,125.37999725341797,126.66999816894531,124.69999694824219,125.27999877929688,2704500.0
2017-05-22,127.16000366210938,127.27999877929688,125.16000366210938,125.5,1719800.0
2017-05-23,129.14999389648438,130.10000610351562,127.38999938964844,127.80000305175781,2670800.0
2017-05-24,137.8300018310547,140.25,136.41000366210938,139.7100067138672,5279500.0
2017-05-25,138.36000061035156,138.80999755859375,135.42999267578125,137.52999877929688,3528800.0
2017-05-26,138.55999755859375,139.86000061035156,136.8300018310547,138.02999877929688,2318100.0
2017-05-30,140.0500030517578,140.1999969482422,138.0,138.47999572753906,2606300.0
2017-05-31,140.63999938964844,141.0800018310547,139.52000427246094,140.1999969482422,2388000.0
2017-06-01,141.3300018310547,141.67999267578125,140.27000427246094,140.5500030517578,1903100.0
2017-06-02,142.80999755859375,142.88999938964844,141.1300048828125,141.22000122070312,1521900.0
2017-06-05,142.64999389648438,143.4600067138672,142.19000244140625,142.6199951171875,1472500.0
2017-06-06,141.6300048828125,142.94000244140625,141.60000610351562,142.17999267578125,1987100.0
2017-06-07,141.97000122070312,142.80999755859375,141.42999267578125,142.1199951171875,1447000.0
2017-06-08,142.7100067138672,142.99000549316406,141.61000061035156,142.22999572753906,1416800.0
2017-06-09,140.2100067138672,143.80999755859375,139.10000610351562,143.0,1890700.0
2017-06-12,139.74000549316406,140.13999938964844,138.00999450683594,138.9600067138672,1776500.0
2017-06-13,139.8800048828125,140.7100067138672,139.41000366210938,139.8000030517578,1492500.0
2017-06-14,140.19000244140625,141.02999877929688,138.86000061035156,140.5,906900.0
2017-06-15,140.0,140.47999572753906,138.1300048828125,138.9600067138672,1347000.0
2017-06-16,139.49000549316406,140.4600067138672,138.64999389648438,138.64999389648438,1920800.0
2017-06-19,140.75,141.27999877929688,139.75,140.1999969482422,1690200.0
2017-06-20,140.1699981689453,140.89999389648438,140.02999877929688,140.55999755859375,1042200.0
2017-06-21,140.25,141.52000427246094,139.97999572753906,140.77999877929688,1265100.0
2017-06-22,139.99000549316406,140.63999938964844,139.60000610351562,139.89999389648438,1112900.0
2017-06-23,140.39999389648438,140.77999877929688,139.55999755859375,140.24000549316406,1543600.0
2017-06-26,138.39999389648438,139.85000610351562,137.67999267578125,138.41000366210938,1363800.0
2017-06-27,135.2899932861328,138.41000366210938,135.25999450683594,137.77999877929688,1540500.0
2017-06-28,135.3699951171875,137.6199951171875,134.49000549316406,135.4499969482422,1533100.0
2017-06-29,133.10000610351562,135.1300048828125,132.35000610351562,134.97999572753906,1784900.0
2017-06-30,132.80999755859375,134.77999877929688,132.77999877929688,133.75,2294800.0
2017-07-03,131.67999267578125,133.8300018310547,131.63999938964844,133.82000732421875,759200.0
2017-07-05,131.97999572753906,132.88999938964844,131.25999450683594,131.91000366210938,1275600.0
2017-07-06,131.10000610351562,131.80999755859375,130.25999450683594,130.88999938964844,1411600.0
2017-07-07,131.89999389648438,133.0,131.7100067138672,132.0,1226200.0
2017-07-10,131.8699951171875,132.42999267578125,131.0,131.5399932861328,1182600.0
2017-07-11,132.36000061035156,132.97999572753906,131.69000244140625,132.17999267578125,990200.0
2017-07-12,133.47999572753906,133.7899932861328,133.02999877929688,133.49000549316406,1328400.0
2017-07-13,132.39999389648438,134.0,131.7899932861328,133.4499969482422,1596900.0
2017-07-14,132.8800048828125,133.38999938964844,132.67999267578125,132.88999938964844,1572000.0
2017-07-17,133.07000732421875,133.75999450683594,132.6199951171875,132.9600067138672,1011300.0
2017-07-18,133.64999389648438,133.82000732421875,132.64999389648438,132.69000244140625,808800.0
2017-07-19,135.19000244140625,135.25999450683594,133.2899932861328,133.42999267578125,1082700.0
2017-07-20,135.35000610351562,135.91000366210938,134.1999969482422,135.1699981689453,1172300.0
2017-07-21,134.83999633789062,135.7899932861328,134.19000244140625,134.69000244140625,849500.0
2017-07-24,136.25,136.25999450683594,134.72000122070312,134.97999572753906,910600.0
2017-07-25,136.83999633789062,137.66000366210938,135.94000244140625,136.8300018310547,941100.0
2017-07-26,137.13999938964844,137.39999389648438,136.3699951171875,137.0,980700.0
2017-07-27,136.8699951171875,137.7100067138672,135.13999938964844,136.89999389648438,1257800.0
2017-07-28,135.63999938964844,137.00999450683594,135.39999389648438,136.47999572753906,979600.0
2017-07-31,137.2100067138672,137.41000366210938,135.50999450683594,135.55999755859375,1130200.0
2017-08-01,137.42999267578125,138.7100067138672,135.7100067138672,137.63999938964844,1010000.0
2017-08-02,136.52999877929688,137.58999633789062,135.8300018310547,137.49000549316406,1238200.0
2017-08-03,137.13999938964844,137.64999389648438,136.25,136.9499969482422,879600.0
2017-08-04,136.89999389648438,137.7899932861328,136.69000244140625,137.5500030517578,675700.0
2017-08-07,136.64999389648438,137.0500030517578,135.94000244140625,136.27000427246094,866300.0
2017-08-08,136.17999267578125,137.2100067138672,135.80999755859375,136.02999877929688,746700.0
2017-08-09,136.82000732421875,136.97000122070312,135.25999450683594,136.0,761700.0
2017-08-10,135.16000366210938,136.47999572753906,134.8000030517578,135.99000549316406,928300.0
2017-08-11,136.60000610351562,137.0399932861328,135.08999633789062,136.72999572753906,747200.0
2017-08-14,138.88999938964844,139.5800018310547,137.39999389648438,137.39999389648438,1148900.0
2017-08-15,137.47000122070312,139.08999633789062,135.80999755859375,138.39999389648438,1548000.0
2017-08-16,137.9199981689453,138.2100067138672,137.07000732421875,137.33999633789062,1075500.0
2017-08-17,134.4600067138672,137.8800048828125,134.42999267578125,137.6999969482422,1272800.0
2017-08-18,134.11000061035156,135.08999633789062,133.77000427246094,133.9499969482422,1305900.0
2017-08-21,135.91000366210938,136.0800018310547,133.97999572753906,134.47999572753906,1778900.0
2017-08-22,138.14999389648438,138.35000610351562,135.5800018310547,136.13999938964844,2260900.0
2017-08-23,135.52000427246094,139.39999389648438,133.60000610351562,138.25,2557000.0
2017-08-24,135.3300018310547,135.8000030517578,133.7100067138672,135.27000427246094,1944200.0
2017-08-25,137.35000610351562,137.7899932861328,135.66000366210938,135.66000366210938,1530000.0
2017-08-28,137.89999389648438,138.17999267578125,136.47999572753906,137.2899932861328,1471300.0
2017-08-29,138.00999450683594,138.60000610351562,136.75,136.75999450683594,1019100.0
2017-08-30,139.97000122070312,140.13999938964844,137.75999450683594,137.7899932861328,1859200.0
2017-08-31,141.4499969482422,141.69000244140625,139.75999450683594,140.07000732421875,2337200.0
2017-09-01,141.89999389648438,142.25999450683594,141.05999755859375,141.8300018310547,1074900.0
2017-09-05,141.5399932861328,142.4499969482422,140.85000610351562,141.07000732421875,1370200.0
2017-09-06,141.13999938964844,142.49000549316406,140.74000549316406,142.14999389648438,1185600.0
2017-09-07,141.0,141.75999450683594,140.07000732421875,140.99000549316406,1525700.0
2017-09-08,141.55999755859375,141.6999969482422,140.94000244140625,141.1699981689453,953200.0
2017-09-11,142.63999938964844,143.0800018310547,141.8699951171875,142.42999267578125,1096400.0
2017-09-12,142.3800048828125,143.0,140.52999877929688,142.92999267578125,1787900.0
2017-09-13,142.05999755859375,142.25999450683594,140.75,141.6999969482422,1231600.0
2017-09-14,142.0800018310547,142.08999633789062,140.5800018310547,141.33999633789062,1264800.0
2017-09-15,142.1300048828125,142.35000610351562,141.11000061035156,141.85000610351562,1423500.0
2017-09-18,143.8000030517578,144.05999755859375,141.61000061035156,142.07000732421875,1408400.0
2017-09-19,145.33999633789062,146.0399932861328,143.58999633789062,144.3000030517578,1740600.0
2017-09-20,144.97000122070312,145.91000366210938,144.0,145.3300018310547,1249700.0
2017-09-21,144.49000549316406,145.89999389648438,144.05999755859375,145.82000732421875,1162900.0
2017-09-22,146.32000732421875,146.72000122070312,144.07000732421875,144.07000732421875,1311000.0
2017-09-25,144.74000549316406,145.99000549316406,143.75999450683594,145.52999877929688,1324800.0
2017-09-26,144.77000427246094,145.61000061035156,144.10000610351562,145.22999572753906,1166300.0
2017-09-27,144.36000061035156,145.67999267578125,143.67999267578125,144.1999969482422,1567300.0
2017-09-28,142.30999755859375,144.02000427246094,141.60000610351562,143.4600067138672,1935400.0
2017-09-29,142.13999938964844,142.9199981689453,140.3699951171875,142.17999267578125,2566400.0
2017-10-02,141.74000549316406,143.2899932861328,141.17999267578125,142.25999450683594,1583900.0
2017-10-03,141.85000610351562,142.3000030517578,141.30999755859375,141.77000427246094,1244900.0
2017-10-04,142.6699981689453,142.88999938964844,140.2100067138672,141.75,1612200.0
2017-10-05,142.86000061035156,143.1300048828125,142.02000427246094,142.99000549316406,1068900.0
2017-10-06,144.17999267578125,144.24000549316406,142.0399932861328,142.35000610351562,992700.0
2017-10-09,143.9600067138672,144.33999633789062,143.41000366210938,144.33999633789062,786900.0
2017-10-10,144.17999267578125,144.72000122070312,143.4600067138672,143.9499969482422,778200.0
2017-10-11,143.66000366210938,144.67999267578125,143.17999267578125,144.1699981689453,1217000.0
2017-10-12,145.86000061035156,145.92999267578125,143.4600067138672,143.64999389648438,1094500.0
2017-10-13,145.64999389648438,146.99000549316406,145.25,146.80999755859375,1029700.0
2017-10-16,144.74000549316406,146.0,144.63999938964844,146.0,743100.0
2017-10-17,145.5,145.63999938964844,144.52999877929688,144.77999877929688,1143900.0
2017-10-18,145.77000427246094,146.4600067138672,145.13999938964844,145.61000061035156,888100.0
2017-10-19,146.6199951171875,146.64999389648438,145.3800048828125,145.39999389648438,873600.0
2017-10-20,147.97000122070312,148.4199981689453,146.4600067138672,146.4600067138672,1175300.0
2017-10-23,147.32000732421875,148.88999938964844,146.9600067138672,148.52999877929688,810300.0
2017-10-24,148.6199951171875,148.6199951171875,145.8300018310547,147.08999633789062,1144700.0
2017-10-25,149.4600067138672,149.74000549316406,147.97000122070312,148.35000610351562,1460600.0
2017-10-26,151.3300018310547,151.9499969482422,149.42999267578125,150.0500030517578,1124800.0
2017-10-27,153.4600067138672,153.86000061035156,150.82000732421875,151.39999389648438,1173100.0
2017-10-30,151.4499969482422,153.25999450683594,150.38999938964844,153.22000122070312,953900.0
2017-10-31,151.02000427246094,151.99000549316406,150.50999450683594,151.77999877929688,858900.0
2017-11-01,151.36000061035156,152.22000122070312,150.5500030517578,151.85000610351562,892400.0
2017-11-02,152.14999389648438,152.32000732421875,150.60000610351562,151.33999633789062,925500.0
2017-11-03,153.63999938964844,154.0399932861328,151.0399932861328,151.88999938964844,962400.0
2017-11-06,152.67999267578125,154.19000244140625,152.0399932861328,153.86000061035156,671100.0
2017-11-07,152.50999450683594,153.3300018310547,151.5800018310547,153.25,662900.0
2017-11-08,152.9600067138672,153.19000244140625,151.6699981689453,152.61000061035156,734300.0
2017-11-09,152.41000366210938,152.58999633789062,150.5800018310547,152.00999450683594,954700.0
2017-11-10,153.3000030517578,153.4499969482422,151.55999755859375,151.66000366210938,712000.0
2017-11-13,154.88999938964844,155.3699951171875,153.00999450683594,153.00999450683594,1091400.0
2017-11-14,155.2100067138672,155.77999877929688,153.52000427246094,154.0500030517578,946500.0
2017-11-15,153.86000061035156,156.4600067138672,153.36000061035156,155.22000122070312,1659000.0
2017-11-16,155.64999389648438,156.0399932861328,153.58999633789062,154.08999633789062,1143700.0
2017-11-17,156.5500030517578,156.7100067138672,155.27000427246094,155.99000549316406,1247700.0
2017-11-20,157.77999877929688,158.89999389648438,156.52999877929688,157.22000122070312,1871100.0
2017-11-21,151.7899932861328,156.38999938964844,151.17999267578125,152.5,2533400.0
2017-11-22,151.6300048828125,152.3800048828125,150.72000122070312,151.94000244140625,1821500.0
2017-11-24,153.91000366210938,153.97999572753906,151.02000427246094,151.10000610351562,1055000.0
2017-11-27,154.77000427246094,155.1199951171875,153.35000610351562,153.80999755859375,1609600.0
2017-11-28,155.7899932861328,155.88999938964844,154.3300018310547,154.9199981689453,1359000.0
2017-11-29,154.22000122070312,155.9600067138672,153.17999267578125,155.8699951171875,2266600.0
2017-11-30,157.22000122070312,157.8000030517578,153.91000366210938,154.75999450683594,3417500.0
2017-12-01,156.44000244140625,158.0,152.5800018310547,156.13999938964844,1645600.0
2017-12-04,154.5399932861328,156.8800048828125,154.2100067138672,156.6999969482422,1691400.0
2017-12-05,154.47000122070312,156.32000732421875,154.19000244140625,154.6999969482422,961200.0
2017-12-06,156.19000244140625,156.25,153.55999755859375,154.4600067138672,946600.0
2017-12-07,155.55999755859375,155.99000549316406,154.2899932861328,155.7100067138672,1606900.0
2017-12-08,155.22999572753906,156.38999938964844,154.14999389648438,156.0500030517578,1637900.0
2017-12-11,155.67999267578125,155.8300018310547,153.94000244140625,155.08999633789062,1378800.0
2017-12-12,155.85000610351562,156.41000366210938,154.52999877929688,155.3300018310547,1021100.0
2017-12-13,156.47999572753906,157.75999450683594,156.00999450683594,156.35000610351562,1426000.0
2017-12-14,156.19000244140625,157.47999572753906,155.61000061035156,156.8300018310547,1044400.0
2017-12-15,159.64999389648438,159.77000427246094,156.0399932861328,156.99000549316406,2382900.0
2017-12-18,161.1300048828125,161.44000244140625,159.8000030517578,160.0,1382700.0
2017-12-19,159.8800048828125,161.3000030517578,158.6999969482422,160.86000061035156,1740200.0
2017-12-20,159.35000610351562,160.4600067138672,158.11000061035156,160.3000030517578,1393800.0
2017-12-21,158.6199951171875,159.85000610351562,158.02000427246094,159.38999938964844,1511900.0
2017-12-22,158.5,158.67999267578125,157.6699981689453,158.24000549316406,679100.0
2017-12-26,158.92999267578125,159.22000122070312,157.41000366210938,157.41000366210938,618100.0
2017-12-27,158.72999572753906,159.42999267578125,158.4499969482422,158.97000122070312,547900.0
2017-12-28,158.5800018310547,159.49000549316406,158.0500030517578,159.49000549316406,636300.0
2017-12-29,157.77999877929688,159.4199981689453,157.74000549316406,158.42999267578125,690200.0
2018-01-02,158.72000122070312,158.85000610351562,157.00999450683594,158.22000122070312,1436100.0
2018-01-03,159.16000366210938,159.3300018310547,157.74000549316406,158.22999572753906,1410900.0
2018-01-04,162.00999450683594,163.82000732421875,159.4600067138672,159.4600067138672,1695000.0
2018-01-05,164.11000061035156,164.5500030517578,162.5,162.8000030517578,1071900.0
2018-01-08,164.2100067138672,164.52999877929688,163.33999633789062,164.02999877929688,1185800.0
2018-01-09,164.85000610351562,165.1300048828125,162.77000427246094,164.13999938964844,1098300.0
2018-01-10,163.50999450683594,164.5800018310547,162.5500030517578,164.3800048828125,1095400.0
2018-01-11,163.0,164.27999877929688,162.25,163.52000427246094,813700.0
2018-01-12,164.50999450683594,164.94000244140625,162.92999267578125,163.0800018310547,651800.0
2018-01-16,162.2899932861328,166.49000549316406,161.8300018310547,165.0,1385000.0
2018-01-17,164.2899932861328,164.67999267578125,162.92999267578125,163.8800048828125,903200.0
2018-01-18,164.39999389648438,164.9600067138672,163.61000061035156,163.88999938964844,980800.0
2018-01-19,167.74000549316406,167.82000732421875,164.6199951171875,164.94000244140625,1555400.0
2018-01-22,168.6699981689453,168.8000030517578,167.13999938964844,167.75,1042600.0
2018-01-23,168.4600067138672,169.7899932861328,167.75,169.0,1058800.0
2018-01-24,167.5500030517578,169.5800018310547,166.88999938964844,168.63999938964844,860600.0
2018-01-25,167.82000732421875,168.77999877929688,166.27999877929688,168.02999877929688,740000.0
2018-01-26,170.44000244140625,170.58999633789062,168.19000244140625,168.5399932861328,751700.0
2018-01-29,169.2100067138672,170.42999267578125,168.27000427246094,169.9600067138672,939800.0
2018-01-30,168.5,170.0,167.3300018310547,169.7100067138672,1189200.0
2018-01-31,167.89999389648438,168.97999572753906,166.97000122070312,168.60000610351562,1314500.0
2018-02-01,165.64999389648438,168.4499969482422,164.9199981689453,167.55999755859375,1499900.0
2018-02-02,163.4199981689453,166.41000366210938,163.41000366210938,164.49000549316406,1412900.0
2018-02-05,157.64999389648438,163.99000549316406,157.63999938964844,162.66000366210938,1678300.0
2018-02-06,160.8699951171875,160.91000366210938,152.61000061035156,155.2100067138672,2205500.0
2018-02-07,161.2899932861328,165.30999755859375,159.13999938964844,159.75,1673500.0
2018-02-08,152.75,161.27999877929688,152.66000366210938,161.27999877929688,1615100.0
2018-02-09,157.05999755859375,158.3800048828125,150.42999267578125,152.72000122070312,2175700.0
2018-02-12,159.3800048828125,160.77999877929688,157.5,159.2100067138672,1484900.0
2018-02-13,159.36000061035156,160.1999969482422,155.02000427246094,156.92999267578125,1264500.0
2018-02-14,163.89999389648438,164.05999755859375,158.1300048828125,158.85000610351562,1235400.0
2018-02-15,169.30999755859375,169.32000732421875,163.3800048828125,164.72999572753906,1237600.0
2018-02-16,171.69000244140625,173.0,168.80999755859375,169.02000427246094,1700500.0
2018-02-20,173.57000732421875,174.5500030517578,170.5500030517578,171.0,1819800.0
2018-02-21,173.32000732421875,176.25999450683594,173.2100067138672,174.5,1460400.0
2018-02-22,172.10000610351562,177.50999450683594,171.5800018310547,173.88999938964844,2068800.0
2018-02-23,171.77999877929688,172.3000030517578,164.85000610351562,167.89999389648438,3189900.0
2018-02-26,172.6699981689453,172.86000061035156,169.92999267578125,171.75,2290700.0
2018-02-27,170.35000610351562,173.16000366210938,170.25999450683594,172.36000061035156,1740400.0
2018-02-28,166.86000061035156,172.11000061035156,166.8000030517578,171.3800048828125,1672300.0
2018-03-01,164.33999633789062,168.13999938964844,163.24000549316406,167.39999389648438,1794300.0
2018-03-02,168.83999633789062,169.2100067138672,162.58999633789062,162.83999633789062,1896100.0
2018-03-05,170.17999267578125,171.41000366210938,167.0,167.58999633789062,1301800.0
2018-03-06,169.4600067138672,171.08999633789062,168.7899932861328,170.89999389648438,1262600.0
2018-03-07,170.66000366210938,171.16000366210938,168.25999450683594,168.5800018310547,1352300.0
2018-03-08,171.47000122070312,171.6199951171875,169.82000732421875,171.0399932861328,817700.0
2018-03-09,177.1699981689453,177.25999450683594,172.02000427246094,172.3800048828125,1761600.0
2018-03-12,177.3300018310547,178.61000061035156,176.5399932861328,177.42999267578125,1990600.0
2018-03-13,177.67999267578125,179.1699981689453,176.57000732421875,177.6699981689453,1679200.0
2018-03-14,177.2899932861328,178.99000549316406,176.25999450683594,178.8000030517578,1021600.0
2018-03-15,177.92999267578125,178.4199981689453,176.72000122070312,177.27000427246094,1230900.0
2018-03-16,178.58999633789062,179.3000030517578,177.50999450683594,178.16000366210938,1654800.0
2018-03-19,175.74000549316406,177.57000732421875,173.47999572753906,177.33999633789062,1292900.0
2018-03-20,178.14999389648438,178.99000549316406,175.24000549316406,176.13999938964844,1451000.0
2018-03-21,176.66000366210938,178.8800048828125,175.80999755859375,177.60000610351562,1256500.0
2018-03-22,174.8300018310547,177.08999633789062,174.0,174.77999877929688,1531700.0
2018-03-23,169.8699951171875,176.6699981689453,169.83999633789062,174.8000030517578,1751500.0
2018-03-26,174.52999877929688,174.66000366210938,171.63999938964844,173.00999450683594,2560700.0
2018-03-27,173.25,177.08999633789062,172.16000366210938,176.1199951171875,1746500.0
2018-03-28,170.92999267578125,174.05999755859375,170.3800048828125,173.44000244140625,1592700.0
2018-03-29,173.35000610351562,175.14999389648438,169.8800048828125,172.30999755859375,1244000.0
2018-04-02,169.8800048828125,173.8699951171875,167.7100067138672,173.00999450683594,1797200.0
2018-04-03,170.47000122070312,170.77000427246094,167.6699981689453,170.77000427246094,1400100.0
2018-04-04,173.0500030517578,173.7899932861328,167.42999267578125,168.38999938964844,2024000.0
2018-04-05,171.8300018310547,174.61000061035156,171.05999755859375,174.19000244140625,2026800.0
2018-04-06,167.67999267578125,171.22999572753906,166.52000427246094,169.9199981689453,1995800.0
2018-04-09,169.38999938964844,172.16000366210938,168.0,168.77000427246094,1684200.0
2018-04-10,171.30999755859375,172.13999938964844,169.82000732421875,172.13999938964844,1663100.0
2018-04-11,171.58999633789062,172.88999938964844,169.11000061035156,169.6999969482422,812300.0
2018-04-12,173.6300048828125,174.1699981689453,171.05999755859375,172.17999267578125,708200.0
2018-04-13,171.99000549316406,174.66000366210938,171.11000061035156,174.66000366210938,678300.0
2018-04-16,175.3000030517578,175.74000549316406,172.74000549316406,173.35000610351562,852300.0
2018-04-17,181.0,181.5,175.57000732421875,176.61000061035156,1909100.0
2018-04-18,181.19000244140625,181.97000122070312,177.64999389648438,181.1300048828125,1775000.0
2018-04-19,179.41000366210938,181.97000122070312,178.94000244140625,180.75999450683594,1150500.0
2018-04-20,178.1300048828125,179.9499969482422,177.07000732421875,178.3300018310547,1264700.0
2018-04-23,180.3000030517578,181.85000610351562,178.64999389648438,179.10000610351562,943700.0
2018-04-24,178.57000732421875,182.92999267578125,176.77000427246094,181.19000244140625,1220300.0
2018-04-25,176.3699951171875,179.77999877929688,174.36000061035156,178.1699981689453,1505000.0
2018-04-26,185.17999267578125,186.38999938964844,180.75,180.77999877929688,2036400.0
2018-04-27,186.58999633789062,186.83999633789062,184.17999267578125,185.4499969482422,1110300.0
2018-04-30,184.7899932861328,188.55999755859375,184.72000122070312,187.1999969482422,1444300.0
2018-05-01,187.24000549316406,187.50999450683594,184.3699951171875,184.82000732421875,1001200.0
2018-05-02,185.92999267578125,188.0500030517578,185.25,187.17999267578125,1190400.0
2018-05-03,186.3800048828125,187.61000061035156,183.02000427246094,184.89999389648438,1245200.0
2018-05-04,189.4499969482422,190.49000549316406,185.33999633789062,185.97999572753906,1191100.0
2018-05-07,189.55999755859375,191.3000030517578,188.6999969482422,190.52999877929688,1103000.0
2018-05-08,190.1699981689453,190.39999389648438,188.14999389648438,188.27999877929688,1108700.0
2018-05-09,192.6699981689453,193.67999267578125,189.85000610351562,190.64999389648438,932800.0
2018-05-10,194.3000030517578,194.74000549316406,192.75,194.5399932861328,924400.0
2018-05-11,194.1999969482422,196.27999877929688,193.4600067138672,194.19000244140625,1208100.0
2018-05-14,192.58999633789062,195.99000549316406,191.9600067138672,194.6300048828125,1090000.0
2018-05-15,189.77000427246094,190.8800048828125,188.61000061035156,190.47000122070312,2066200.0
2018-05-16,190.41000366210938,191.42999267578125,188.8000030517578,190.3800048828125,1572700.0
2018-05-17,189.77999877929688,191.1999969482422,188.47000122070312,189.80999755859375,991100.0
2018-05-18,190.5399932861328,191.0399932861328,188.25,189.27999877929688,1305400.0
2018-05-21,191.69000244140625,192.75,190.88999938964844,192.2100067138672,1297200.0
2018-05-22,190.5399932861328,192.66000366210938,189.72999572753906,192.5800018310547,1934100.0
2018-05-23,196.22999572753906,196.97000122070312,187.2100067138672,187.25999450683594,2200300.0
2018-05-24,197.7899932861328,198.1999969482422,194.66000366210938,195.5,2051000.0
2018-05-25,197.08999633789062,199.47999572753906,196.52999877929688,197.17999267578125,1399600.0
2018-05-29,196.6999969482422,198.35000610351562,194.82000732421875,195.6699981689453,1850500.0
2018-05-30,201.10000610351562,201.58999633789062,197.8300018310547,198.0500030517578,1532200.0
2018-05-31,201.60000610351562,203.44000244140625,200.16000366210938,200.89999389648438,2822900.0
2018-06-01,204.0800018310547,204.25,201.0,202.27999877929688,1296400.0
2018-06-04,207.0,207.13999938964844,203.9499969482422,204.22999572753906,1548300.0
2018-06-05,208.22999572753906,208.5,206.22000122070312,207.25,1344700.0
2018-06-06,209.5,209.5399932861328,206.91000366210938,208.2899932861328,1722200.0
2018-06-07,206.25999450683594,209.3699951171875,203.35000610351562,209.3699951171875,1231000.0
2018-06-08,206.25999450683594,207.19000244140625,204.5,206.10000610351562,1108100.0
2018-06-11,206.36000061035156,206.97999572753906,205.8300018310547,206.72999572753906,766000.0
2018-06-12,207.49000549316406,207.74000549316406,205.97999572753906,206.7899932861328,1093300.0
2018-06-13,207.7899932861328,209.42999267578125,207.0500030517578,207.27000427246094,1090800.0
2018-06-14,209.0800018310547,210.1300048828125,207.75,208.8300018310547,797600.0
2018-06-15,208.9600067138672,210.19000244140625,206.7100067138672,208.63999938964844,2175400.0
2018-06-18,209.16000366210938,209.8300018310547,205.8000030517578,207.67999267578125,1205400.0
2018-06-19,210.61000061035156,210.85000610351562,207.1199951171875,209.82000732421875,1824100.0
2018-06-20,213.52000427246094,213.75999450683594,210.16000366210938,210.85000610351562,1235800.0
2018-06-21,209.8000030517578,216.6300048828125,209.42999267578125,214.25,1693500.0
2018-06-22,205.97999572753906,210.47000122070312,205.8300018310547,209.77000427246094,2316100.0
2018-06-25,201.74000549316406,205.0,200.00999450683594,204.8699951171875,2058200.0
2018-06-26,202.11000061035156,203.41000366210938,201.5,201.94000244140625,1638000.0
2018-06-27,198.22000122070312,203.97000122070312,198.02999877929688,202.42999267578125,1276400.0
2018-06-28,204.02000427246094,204.75,198.4499969482422,198.4499969482422,1467800.0
2018-06-29,204.30999755859375,206.52000427246094,203.30999755859375,204.36000061035156,1268100.0
2018-07-02,205.44000244140625,206.19000244140625,201.7100067138672,203.00999450683594,1974400.0
2018-07-03,204.75999450683594,206.9499969482422,204.36000061035156,206.9499969482422,776700.0
2018-07-05,205.05999755859375,207.94000244140625,203.8000030517578,206.5500030517578,1341800.0
2018-07-06,208.14999389648438,208.38999938964844,204.47000122070312,205.67999267578125,1384200.0
2018-07-09,207.72999572753906,209.7899932861328,206.50999450683594,209.22000122070312,1109400.0
2018-07-10,208.4600067138672,209.3000030517578,207.55999755859375,208.1300048828125,998300.0
2018-07-11,209.19000244140625,209.52999877929688,207.5500030517578,207.60000610351562,966800.0
2018-07-12,213.72000122070312,213.86000061035156,209.9499969482422,210.6999969482422,1656900.0
2018-07-13,213.7100067138672,214.36000061035156,212.24000549316406,213.9199981689453,870300.0
2018-07-16,214.4600067138672,214.9199981689453,213.42999267578125,213.5500030517578,623300.0
2018-07-17,216.47999572753906,216.99000549316406,210.92999267578125,213.5399932861328,725800.0
2018-07-18,218.30999755859375,218.61000061035156,215.0800018310547,216.0,878500.0
2018-07-19,215.99000549316406,218.1699981689453,215.13999938964844,217.50999450683594,1136000.0
2018-07-20,215.27999877929688,216.58999633789062,215.11000061035156,216.0399932861328,776100.0
2018-07-23,217.38999938964844,217.75,215.02000427246094,215.2899932861328,770200.0
2018-07-24,215.8000030517578,219.4600067138672,215.33999633789062,218.14999389648438,966500.0
2018-07-25,217.25,217.5,215.42999267578125,216.0,1338700.0
2018-07-26,216.63999938964844,219.33999633789062,216.25,217.61000061035156,1062900.0
2018-07-27,212.30999755859375,218.19000244140625,209.32000732421875,217.5,1284100.0
2018-07-30,202.67999267578125,212.16000366210938,202.39999389648438,208.05999755859375,1780000.0
2018-07-31,204.24000549316406,206.4199981689453,201.85000610351562,204.1999969482422,2225500.0
2018-08-01,204.25999450683594,205.6199951171875,203.30999755859375,203.91000366210938,1264700.0
2018-08-02,205.72999572753906,205.80999755859375,202.38999938964844,202.6999969482422,1427900.0
2018-08-03,205.14999389648438,206.99000549316406,203.9199981689453,206.7899932861328,936100.0
2018-08-06,207.47999572753906,207.99000549316406,204.35000610351562,204.5399932861328,936000.0
2018-08-07,209.47999572753906,210.16000366210938,207.7100067138672,207.74000549316406,1221400.0
2018-08-08,210.0399932861328,210.5800018310547,208.11000061035156,209.6999969482422,808900.0
2018-08-09,211.19000244140625,212.83999633789062,210.6199951171875,212.61000061035156,812900.0
2018-08-10,211.00999450683594,212.7100067138672,209.11000061035156,209.58999633789062,918100.0
2018-08-13,209.57000732421875,212.74000549316406,209.3000030517578,211.38999938964844,995500.0
2018-08-14,210.69000244140625,211.5,208.61000061035156,210.0,1065400.0
2018-08-15,209.47000122070312,211.58999633789062,207.10000610351562,209.50999450683594,952100.0
2018-08-16,209.69000244140625,211.1699981689453,208.8699951171875,210.69000244140625,958300.0
2018-08-17,207.88999938964844,210.5,206.2100067138672,209.0500030517578,2001200.0
2018-08-20,207.39999389648438,208.82000732421875,207.07000732421875,208.82000732421875,2210600.0
2018-08-21,209.00999450683594,210.38999938964844,208.02000427246094,208.41000366210938,2091500.0
2018-08-22,209.69000244140625,210.38999938964844,208.58999633789062,209.00999450683594,1797400.0
2018-08-23,212.4499969482422,213.4600067138672,210.00999450683594,210.30999755859375,2073500.0
2018-08-24,216.6300048828125,217.36000061035156,211.4600067138672,212.85000610351562,2736600.0
2018-08-27,211.97000122070312,217.4600067138672,210.22000122070312,216.63999938964844,2418600.0
2018-08-28,215.92999267578125,216.02999877929688,212.2100067138672,212.32000732421875,1618900.0
2018-08-29,217.89999389648438,218.75,215.44000244140625,215.60000610351562,1517100.0
2018-08-30,218.6300048828125,219.2100067138672,216.35000610351562,217.1699981689453,1246800.0
2018-08-31,219.47000122070312,219.77999877929688,217.60000610351562,217.97000122070312,1341100.0
2018-09-04,220.74000549316406,221.1199951171875,218.05999755859375,219.94000244140625,1200600.0
2018-09-05,218.69000244140625,221.08999633789062,214.7100067138672,220.60000610351562,1837100.0
2018-09-06,219.86000061035156,220.8000030517578,216.61000061035156,218.41000366210938,1456700.0
2018-09-07,220.32000732421875,221.5800018310547,217.17999267578125,218.27999877929688,1604600.0
2018-09-10,224.72000122070312,225.1199951171875,220.07000732421875,220.6199951171875,1567400.0
2018-09-11,226.02000427246094,226.7899932861328,223.7100067138672,224.11000061035156,1595300.0
2018-09-12,225.67999267578125,226.92999267578125,223.08999633789062,226.2100067138672,1001000.0
2018-09-13,227.77999877929688,228.3800048828125,225.92999267578125,226.33999633789062,1543200.0
2018-09-14,227.5399932861328,229.86000061035156,226.8300018310547,228.72999572753906,1434400.0
2018-09-17,225.47000122070312,228.22000122070312,225.2100067138672,227.50999450683594,1515300.0
2018-09-18,228.17999267578125,229.6199951171875,225.2100067138672,225.7899932861328,1331100.0
2018-09-19,220.8800048828125,228.41000366210938,219.05999755859375,227.75999450683594,2072200.0
2018-09-20,221.4499969482422,222.42999267578125,220.47000122070312,222.02000427246094,1366000.0
2018-09-21,220.44000244140625,223.52000427246094,219.75999450683594,222.50999450683594,5539700.0
2018-09-24,218.89999389648438,221.97000122070312,217.69000244140625,219.47999572753906,1505500.0
2018-09-25,221.9600067138672,221.97999572753906,219.0,219.0,2041500.0
2018-09-26,222.17999267578125,224.60000610351562,221.05999755859375,222.64999389648438,1452500.0
2018-09-27,222.82000732421875,224.30999755859375,222.49000549316406,222.67999267578125,890700.0
2018-09-28,227.39999389648438,227.92999267578125,223.5,223.88999938964844,1593400.0
2018-10-01,227.72000122070312,229.8000030517578,226.6199951171875,228.85000610351562,1110400.0
2018-10-02,227.6199951171875,228.57000732421875,224.57000732421875,227.8699951171875,1276100.0
2018-10-03,231.32000732421875,231.83999633789062,228.52999877929688,230.0,1646400.0
2018-10-04,224.6699981689453,230.77000427246094,223.39999389648438,230.27000427246094,1533700.0
2018-10-05,222.30999755859375,226.75999450683594,220.33999633789062,225.0399932861328,1343000.0
2018-10-08,217.33999633789062,222.69000244140625,213.97999572753906,222.4199981689453,1842100.0
2018-10-09,220.66000366210938,221.47999572753906,217.33999633789062,218.8000030517578,1721900.0
2018-10-10,204.44000244140625,220.00999450683594,204.2100067138672,219.5,2826000.0
2018-10-11,200.69000244140625,208.55999755859375,199.0,204.63999938964844,2918800.0
2018-10-12,211.82000732421875,212.39999389648438,205.5800018310547,208.19000244140625,2602200.0
2018-10-15,208.77999877929688,211.69000244140625,207.57000732421875,211.69000244140625,1220200.0
2018-10-16,214.9199981689453,215.86000061035156,209.69000244140625,211.6300048828125,1591000.0
2018-10-17,218.8300018310547,218.9499969482422,213.25,215.44000244140625,2167000.0
2018-10-18,212.67999267578125,218.1199951171875,212.39999389648438,217.44000244140625,1727400.0
2018-10-19,211.10000610351562,215.9499969482422,210.13999938964844,214.97000122070312,1725900.0
2018-10-22,213.27000427246094,214.63999938964844,209.1699981689453,212.02000427246094,1334800.0
2018-10-23,208.8699951171875,210.33999633789062,204.32000732421875,209.52999877929688,1591300.0
2018-10-24,201.42999267578125,211.16000366210938,201.27000427246094,208.22999572753906,1533000.0
2018-10-25,207.66000366210938,208.19000244140625,202.7899932861328,204.32000732421875,1367400.0
2018-10-26,202.02000427246094,205.30999755859375,199.5500030517578,200.97000122070312,1399400.0
2018-10-29,200.6699981689453,208.1999969482422,196.39999389648438,206.35000610351562,1534300.0
2018-10-30,202.8000030517578,204.2100067138672,199.4600067138672,200.8800048828125,1486900.0
2018-10-31,211.0,212.77000427246094,205.08999633789062,205.38999938964844,1589600.0
2018-11-01,212.36000061035156,212.58999633789062,207.80999755859375,210.80999755859375,1411600.0
2018-11-02,212.97999572753906,215.72999572753906,211.67999267578125,212.9499969482422,2165800.0
2018-11-05,214.44000244140625,214.8699951171875,211.32000732421875,213.94000244140625,1361300.0
2018-11-06,213.6999969482422,216.14999389648438,211.3699951171875,213.82000732421875,1228300.0
2018-11-07,221.8800048828125,221.88999938964844,215.02000427246094,215.69000244140625,1146400.0
2018-11-08,223.24000549316406,223.30999755859375,220.07000732421875,220.7100067138672,920600.0
2018-11-09,222.1699981689453,223.41000366210938,219.0500030517578,222.88999938964844,1588100.0
2018-11-12,212.8699951171875,221.47999572753906,212.6199951171875,221.47999572753906,1651800.0
2018-11-13,212.83999633789062,216.3800048828125,212.0500030517578,213.92999267578125,1569800.0
2018-11-14,209.3800048828125,216.30999755859375,208.1699981689453,214.8699951171875,1189400.0
2018-11-15,214.5399932861328,215.19000244140625,207.6699981689453,208.7899932861328,1342800.0
2018-11-16,211.44000244140625,214.35000610351562,210.42999267578125,213.00999450683594,1606200.0
2018-11-19,199.24000549316406,211.14999389648438,196.27000427246094,210.0500030517578,3277600.0
2018-11-20,195.17999267578125,198.97999572753906,190.7100067138672,197.61000061035156,4439900.0
2018-11-21,198.39999389648438,200.57000732421875,194.3300018310547,198.35000610351562,2578600.0
2018-11-23,197.0500030517578,197.92999267578125,195.0,195.6199951171875,1622700.0
2018-11-26,201.4199981689453,202.0800018310547,199.61000061035156,202.07000732421875,2151400.0
2018-11-27,198.75,199.7100067138672,195.52999877929688,199.6999969482422,1781400.0
2018-11-28,208.9199981689453,209.02000427246094,199.32000732421875,199.32000732421875,2284600.0
2018-11-29,209.19000244140625,209.9499969482422,205.13999938964844,206.9600067138672,1899500.0
2018-11-30,214.52999877929688,214.8800048828125,209.00999450683594,210.41000366210938,2692500.0
2018-12-03,213.52000427246094,219.85000610351562,211.50999450683594,217.72000122070312,2120200.0
2018-12-04,207.64999389648438,214.11000061035156,205.39999389648438,212.66000366210938,1726000.0
2018-12-06,211.5500030517578,211.57000732421875,199.39999389648438,203.1999969482422,2659600.0
2018-12-07,202.4600067138672,212.25,202.1999969482422,210.2100067138672,1767600.0
2018-12-10,206.7899932861328,207.00999450683594,201.27999877929688,202.9600067138672,1584400.0
2018-12-11,206.11000061035156,210.42999267578125,204.05999755859375,210.0,1594600.0
2018-12-12,209.17999267578125,212.9600067138672,208.6699981689453,210.11000061035156,1480100.0
2018-12-13,208.44000244140625,211.1699981689453,204.7100067138672,206.86000061035156,2405900.0
2018-12-14,200.92999267578125,206.5800018310547,200.35000610351562,205.47999572753906,2277800.0
2018-12-17,197.49000549316406,201.52000427246094,195.7899932861328,200.2899932861328,2636300.0
2018-12-18,198.1300048828125,200.75,196.0,199.02999877929688,1984500.0
2018-12-19,195.57000732421875,202.8800048828125,193.32000732421875,198.57000732421875,1889400.0
2018-12-20,192.05999755859375,196.2100067138672,188.07000732421875,194.49000549316406,2181200.0
2018-12-21,185.80999755859375,194.99000549316406,184.99000549316406,192.77999877929688,3323100.0
2018-12-24,182.75,188.3800048828125,182.61000061035156,185.0,1007900.0
2018-12-26,192.8000030517578,192.86000061035156,183.07000732421875,184.1300048828125,1987700.0
2018-12-27,197.24000549316406,197.38999938964844,187.83999633789062,189.55999755859375,2730900.0
2018-12-28,195.85000610351562,199.49000549316406,194.4499969482422,197.74000549316406,1340200.0
2018-12-31,196.85000610351562,198.75999450683594,195.42999267578125,197.3699951171875,1074200.0
2019-01-02,194.47000122070312,195.80999755859375,191.11000061035156,191.5,1485600.0
2019-01-03,188.52000427246094,193.24000549316406,188.2100067138672,191.25,2015900.0
2019-01-04,196.0,198.27999877929688,189.75999450683594,191.80999755859375,1736400.0
2019-01-07,198.99000549316406,200.41000366210938,195.3300018310547,195.3300018310547,1175400.0
2019-01-08,203.75999450683594,203.86000061035156,198.0800018310547,200.8300018310547,1654000.0
2019-01-09,202.66000366210938,205.0,200.33999633789062,204.05999755859375,1643200.0
2019-01-10,206.05999755859375,207.2899932861328,201.11000061035156,201.75,1507300.0
2019-01-11,206.14999389648438,207.0,204.05999755859375,205.44000244140625,1479600.0
2019-01-14,205.14999389648438,206.33999633789062,202.91000366210938,203.75,1058000.0
2019-01-15,209.80999755859375,210.25,205.3800048828125,205.3800048828125,1559900.0
2019-01-16,209.99000549316406,214.3800048828125,209.25,210.99000549316406,1340700.0
2019-01-17,211.72999572753906,212.11000061035156,208.50999450683594,208.50999450683594,1106400.0
2019-01-18,213.8699951171875,215.32000732421875,210.88999938964844,214.17999267578125,1623000.0
2019-01-22,212.33999633789062,215.82000732421875,210.8699951171875,212.83999633789062,1656500.0
2019-01-23,212.24000549316406,216.49000549316406,209.89999389648438,213.0,1454700.0
2019-01-24,212.16000366210938,213.57000732421875,210.27000427246094,212.33999633789062,966200.0
2019-01-25,214.3000030517578,215.50999450683594,212.75999450683594,214.60000610351562,1127500.0
2019-01-28,211.0500030517578,212.89999389648438,209.75,212.8300018310547,972500.0
2019-01-29,208.3300018310547,211.8699951171875,207.69000244140625,211.2100067138672,995700.0
2019-01-30,214.10000610351562,214.64999389648438,209.60000610351562,209.72000122070312,1251400.0
2019-01-31,215.82000732421875,217.39999389648438,213.3000030517578,213.60000610351562,2792300.0
2019-02-01,214.4499969482422,216.86000061035156,212.6699981689453,215.74000549316406,1935000.0
2019-02-04,220.91000366210938,222.36000061035156,215.55999755859375,216.8800048828125,2256000.0
2019-02-05,224.49000549316406,225.47000122070312,221.19000244140625,221.42999267578125,1818200.0
2019-02-06,224.5800018310547,224.85000610351562,221.0800018310547,224.14999389648438,915900.0
2019-02-07,220.97000122070312,223.44000244140625,220.5,222.16000366210938,1166400.0
2019-02-08,224.8300018310547,224.91000366210938,218.8300018310547,219.30999755859375,1400600.0
2019-02-11,225.47000122070312,227.32000732421875,224.66000366210938,226.8300018310547,1472900.0
2019-02-12,228.9600067138672,229.25999450683594,225.80999755859375,227.5800018310547,1394900.0
2019-02-13,228.58999633789062,230.5,228.13999938964844,230.0,1133100.0
2019-02-14,230.77999877929688,231.39999389648438,226.50999450683594,227.64999389648438,1356200.0
2019-02-15,233.32000732421875,233.72999572753906,231.30999755859375,233.33999633789062,1142500.0
2019-02-19,234.6300048828125,234.77000427246094,232.61000061035156,233.36000061035156,1398700.0
2019-02-20,235.97000122070312,236.47000122070312,233.72000122070312,235.74000549316406,1904400.0
2019-02-21,235.02999877929688,236.75999450683594,232.97000122070312,235.02999877929688,2289200.0
2019-02-22,250.94000244140625,251.57000732421875,236.72000122070312,236.72000122070312,3333700.0
2019-02-25,247.72000122070312,249.66000366210938,245.1199951171875,247.10000610351562,2876900.0
2019-02-26,248.91000366210938,249.32000732421875,245.41000366210938,246.3000030517578,1306900.0
2019-02-27,249.85000610351562,249.8699951171875,246.47999572753906,247.5500030517578,1524800.0
2019-02-28,247.1300048828125,250.41000366210938,246.8800048828125,249.35000610351562,1677800.0
2019-03-01,250.41000366210938,252.02000427246094,248.6300048828125,250.0,1943100.0
2019-03-04,249.0,252.1999969482422,245.02999877929688,250.67999267578125,1447400.0
2019-03-05,247.08999633789062,248.83999633789062,245.88999938964844,248.19000244140625,1357500.0
2019-03-06,246.91000366210938,249.0399932861328,244.72000122070312,247.33999633789062,800400.0
2019-03-07,245.42999267578125,247.47000122070312,244.25999450683594,246.1699981689453,960700.0
2019-03-08,245.8800048828125,246.0800018310547,240.00999450683594,242.82000732421875,1080600.0
2019-03-11,250.5399932861328,250.74000549316406,246.52999877929688,247.4600067138672,1467700.0
2019-03-12,250.3000030517578,251.8800048828125,248.39999389648438,249.75999450683594,1326200.0
2019-03-13,253.64999389648438,255.75999450683594,251.08999633789062,251.08999633789062,1374100.0
2019-03-14,256.7699890136719,256.9100036621094,252.88999938964844,252.9600067138672,1497500.0
2019-03-15,258.1300048828125,259.8599853515625,256.260009765625,256.5,3496100.0
2019-03-18,257.7200012207031,259.75,256.4200134277344,258.25,1427000.0
2019-03-19,256.05999755859375,259.25,254.5800018310547,258.6199951171875,1477200.0
2019-03-20,255.99000549316406,257.6700134277344,253.92999267578125,256.17999267578125,1129000.0
2019-03-21,260.6199951171875,260.7099914550781,254.6300048828125,254.6300048828125,1177000.0
2019-03-22,252.67999267578125,259.6400146484375,252.47000122070312,258.3599853515625,1544900.0
2019-03-25,253.8300018310547,254.11000061035156,250.72000122070312,252.36000061035156,1525900.0
2019-03-26,255.99000549316406,257.510009765625,254.27999877929688,255.66000366210938,916900.0
2019-03-27,255.3800048828125,258.260009765625,253.1300048828125,257.7200012207031,966800.0
2019-03-28,259.2200012207031,259.739990234375,255.17999267578125,256.54998779296875,1285900.0
2019-03-29,261.4100036621094,261.6300048828125,258.9800109863281,260.239990234375,1418300.0
2019-04-01,265.75,266.32000732421875,261.32000732421875,264.5199890136719,1245700.0
2019-04-02,268.260009765625,269.17999267578125,264.82000732421875,269.1300048828125,1255800.0
2019-04-03,269.0799865722656,272.1400146484375,268.4200134277344,270.2300109863281,1957100.0
2019-04-04,262.6300048828125,269.92999267578125,258.6099853515625,269.3500061035156,1945600.0
2019-04-05,261.70001220703125,264.6600036621094,260.989990234375,263.4200134277344,1119800.0
2019-04-08,260.760009765625,262.2699890136719,257.6199951171875,261.79998779296875,1630400.0
2019-04-09,258.8999938964844,261.2099914550781,258.4200134277344,258.4200134277344,1019900.0
2019-04-10,259.0899963378906,261.0,257.7300109863281,259.9200134277344,2061500.0
2019-04-11,259.5899963378906,260.739990234375,258.7099914550781,260.739990234375,1329700.0
2019-04-12,260.05999755859375,261.8399963378906,258.2900085449219,260.92999267578125,2117700.0
2019-04-15,260.8800048828125,261.54998779296875,259.69000244140625,260.489990234375,1595600.0
2019-04-16,257.989990234375,262.1099853515625,256.1400146484375,261.79998779296875,1043400.0
2019-04-17,256.2699890136719,260.04998779296875,255.14999389648438,259.7200012207031,1803700.0
2019-04-18,257.7699890136719,258.2200012207031,254.60000610351562,258.2200012207031,1370900.0
2019-04-22,261.5899963378906,261.760009765625,255.8300018310547,256.1099853515625,1068900.0
2019-04-23,265.67999267578125,266.4200134277344,262.0199890136719,262.0199890136719,1520400.0
2019-04-24,264.0400085449219,267.3399963378906,263.8599853515625,266.4100036621094,1025900.0
2019-04-25,263.8399963378906,264.3900146484375,260.44000244140625,264.010009765625,987200.0
2019-04-26,253.5800018310547,253.86000061035156,238.3000030517578,246.4199981689453,5424300.0
2019-04-29,247.72999572753906,255.1999969482422,246.08999633789062,252.77000427246094,2419500.0
2019-04-30,251.05999755859375,251.7100067138672,247.67999267578125,248.3800048828125,1480900.0
2019-05-01,243.85000610351562,252.6699981689453,243.57000732421875,252.49000549316406,1372100.0
2019-05-02,245.9499969482422,247.89999389648438,243.11000061035156,243.60000610351562,1463400.0
2019-05-03,248.86000061035156,250.17999267578125,246.0399932861328,246.11000061035156,1202900.0
2019-05-06,248.47999572753906,248.94000244140625,243.52999877929688,244.00999450683594,854900.0
2019-05-07,244.41000366210938,247.02999877929688,241.61000061035156,245.0,1439500.0
2019-05-08,244.1199951171875,245.9499969482422,241.9199981689453,243.4199981689453,2088900.0
2019-05-09,241.3000030517578,243.1199951171875,237.72000122070312,241.7899932861328,1646300.0
2019-05-10,244.6300048828125,245.60000610351562,237.66000366210938,240.55999755859375,1407800.0
2019-05-13,236.92999267578125,241.11000061035156,236.02999877929688,237.94000244140625,1256400.0
2019-05-14,240.99000549316406,243.35000610351562,238.10000610351562,238.41000366210938,1704800.0
2019-05-15,243.13999938964844,244.38999938964844,239.0399932861328,239.55999755859375,985600.0
2019-05-16,247.5500030517578,249.41000366210938,244.0,244.0,1044500.0
2019-05-17,245.4499969482422,249.75999450683594,245.1300048828125,245.60000610351562,1294000.0
2019-05-20,243.69000244140625,245.32000732421875,240.6300048828125,242.6699981689453,957400.0
2019-05-21,246.0800018310547,247.13999938964844,244.0500030517578,245.75999450683594,979300.0
2019-05-22,247.52999877929688,248.10000610351562,244.82000732421875,244.82000732421875,865500.0
2019-05-23,241.30999755859375,246.63999938964844,240.13999938964844,245.0800018310547,1552100.0
2019-05-24,257.4800109863281,258.3999938964844,248.64999389648438,251.24000549316406,2702600.0
2019-05-28,255.6999969482422,259.260009765625,254.1699981689453,256.3999938964844,3059700.0
2019-05-29,249.6199951171875,255.57000732421875,248.5800018310547,253.9600067138672,1674900.0
2019-05-30,248.0800018310547,251.49000549316406,245.86000061035156,250.0,1154700.0
2019-05-31,244.85000610351562,246.66000366210938,243.58999633789062,245.1999969482422,1362000.0
2019-06-03,238.07000732421875,248.55999755859375,236.75,245.1999969482422,1638600.0
2019-06-04,247.10000610351562,247.30999755859375,237.77999877929688,241.0500030517578,1664300.0
2019-06-05,252.1199951171875,252.47999572753906,248.30999755859375,249.41000366210938,1130100.0
2019-06-06,253.1999969482422,254.3800048828125,250.11000061035156,252.83999633789062,1055600.0
2019-06-07,257.4700012207031,260.6000061035156,253.80999755859375,254.02999877929688,1222000.0
2019-06-10,260.5199890136719,263.9700012207031,259.2300109863281,259.8599853515625,1157400.0
2019-06-11,256.7300109863281,264.0,254.9499969482422,262.79998779296875,1209400.0
2019-06-12,257.3900146484375,258.79998779296875,255.63999938964844,256.7200012207031,825900.0
2019-06-13,257.19000244140625,259.3999938964844,255.97999572753906,258.80999755859375,1756100.0
2019-06-14,254.1300048828125,257.3399963378906,253.9499969482422,256.3699951171875,1234200.0
2019-06-17,254.74000549316406,256.239990234375,253.35000610351562,254.02999877929688,1282100.0
2019-06-18,258.2200012207031,259.3500061035156,256.1499938964844,257.30999755859375,1216300.0
2019-06-19,262.6499938964844,263.3900146484375,258.04998779296875,259.2900085449219,1032800.0
2019-06-20,266.6600036621094,268.42999267578125,263.989990234375,265.79998779296875,1750600.0
2019-06-21,261.510009765625,268.07000732421875,261.4700012207031,267.8399963378906,1856900.0
2019-06-24,262.3399963378906,264.1199951171875,261.3699951171875,263.07000732421875,1188500.0
2019-06-25,257.489990234375,262.70001220703125,256.6499938964844,262.70001220703125,1015400.0
2019-06-26,256.5,260.489990234375,256.3800048828125,259.2900085449219,1293500.0
2019-06-27,257.989990234375,259.20001220703125,256.1099853515625,257.6600036621094,1459600.0
2019-06-28,261.3299865722656,262.010009765625,257.75,258.1000061035156,1478900.0
2019-07-01,264.20001220703125,266.9800109863281,263.3699951171875,266.0299987792969,973100.0
2019-07-02,266.3299865722656,266.3599853515625,262.70001220703125,265.1600036621094,720200.0
2019-07-03,270.1700134277344,270.7699890136719,265.7699890136719,267.8999938964844,774700.0
2019-07-05,270.5400085449219,270.8299865722656,265.20001220703125,269.0,894800.0
2019-07-08,271.1300048828125,271.30999755859375,267.7900085449219,269.4599914550781,863800.0
2019-07-09,270.67999267578125,270.8699951171875,268.8599853515625,269.9200134277344,1135500.0
2019-07-10,274.80999755859375,275.9200134277344,272.70001220703125,273.05999755859375,1132200.0
2019-07-11,278.2200012207031,278.79998779296875,274.1700134277344,275.95001220703125,1867300.0
2019-07-12,281.6499938964844,281.8399963378906,278.2300109863281,278.4100036621094,1199700.0
2019-07-15,282.54998779296875,282.760009765625,280.0,282.0,990800.0
2019-07-16,280.8800048828125,282.95001220703125,280.6499938964844,281.5,1156000.0
2019-07-17,280.6300048828125,282.3699951171875,280.1099853515625,280.8999938964844,797100.0
2019-07-18,282.8800048828125,283.0299987792969,279.0299987792969,279.9800109863281,1224000.0
2019-07-19,279.32000732421875,284.54998779296875,278.6400146484375,284.54998779296875,1599100.0
2019-07-22,281.1499938964844,282.489990234375,279.1700134277344,280.4100036621094,723400.0
2019-07-23,281.8999938964844,283.0799865722656,278.2799987792969,282.29998779296875,1245800.0
2019-07-24,281.3599853515625,282.6400146484375,279.7099914550781,281.1700134277344,1413900.0
2019-07-25,281.6000061035156,282.42999267578125,279.1600036621094,279.9800109863281,868200.0
2019-07-26,283.7699890136719,284.9700012207031,281.45001220703125,282.1600036621094,788700.0
2019-07-29,281.3500061035156,284.8800048828125,279.5199890136719,284.2900085449219,1267400.0
2019-07-30,279.6199951171875,281.8399963378906,278.3699951171875,279.4800109863281,767100.0
2019-07-31,277.30999755859375,281.3399963378906,275.1499938964844,278.7699890136719,1147600.0
2019-08-01,277.9599914550781,283.510009765625,277.07000732421875,278.6099853515625,1272600.0
2019-08-02,274.6400146484375,278.6499938964844,273.17999267578125,278.04998779296875,1494500.0
2019-08-05,263.5299987792969,269.739990234375,261.94000244140625,268.9800109863281,1774500.0
2019-08-06,270.0899963378906,270.6400146484375,264.8699951171875,266.739990234375,1201900.0
2019-08-07,268.57000732421875,269.489990234375,263.79998779296875,265.8699951171875,1221800.0
2019-08-08,276.70001220703125,276.8299865722656,270.6300048828125,270.8599853515625,1107000.0
2019-08-09,276.57000732421875,278.82000732421875,274.510009765625,276.0799865722656,1279200.0
2019-08-12,272.6499938964844,276.2200012207031,271.489990234375,274.7300109863281,968200.0
2019-08-13,279.1499938964844,279.5400085449219,271.8699951171875,272.3800048828125,1241700.0
2019-08-14,267.8900146484375,276.3299865722656,267.32000732421875,274.9100036621094,1239300.0
2019-08-15,268.44000244140625,270.69000244140625,265.8800048828125,269.6000061035156,1244600.0
2019-08-16,270.9599914550781,274.44000244140625,269.1600036621094,271.2699890136719,1044200.0
2019-08-19,274.2300109863281,275.9599914550781,271.6499938964844,274.9800109863281,1222000.0
2019-08-20,272.8399963378906,274.6099853515625,271.2200012207031,273.2200012207031,1062200.0
2019-08-21,276.239990234375,277.8299865722656,274.5400085449219,275.3699951171875,925400.0
2019-08-22,275.7099914550781,278.0,271.6000061035156,277.0,1558800.0
2019-08-23,278.739990234375,295.7699890136719,277.989990234375,290.3699951171875,3381800.0
2019-08-26,282.7699890136719,282.8999938964844,275.6099853515625,280.0,2004400.0
2019-08-27,283.2099914550781,284.989990234375,281.3599853515625,283.1000061035156,1778000.0
2019-08-28,281.94000244140625,282.9800109863281,273.79998779296875,281.0799865722656,1482100.0
2019-08-29,286.94000244140625,288.6000061035156,283.3500061035156,284.7699890136719,1209600.0
2019-08-30,288.3599853515625,288.989990234375,283.9700012207031,287.25,1080100.0
2019-09-03,284.20001220703125,289.0,282.1400146484375,285.30999755859375,1399400.0
2019-09-04,286.30999755859375,286.3999938964844,281.6199951171875,285.6199951171875,945600.0
2019-09-05,292.30999755859375,292.92999267578125,287.1600036621094,289.3500061035156,1092400.0
2019-09-06,287.79998779296875,293.4599914550781,287.2300109863281,293.3900146484375,1298900.0
2019-09-09,275.8999938964844,288.7799987792969,273.5799865722656,288.7799987792969,2141500.0
2019-09-10,267.55999755859375,274.510009765625,263.8800048828125,273.79998779296875,2095300.0
2019-09-11,266.1300048828125,269.82000732421875,265.0199890136719,267.70001220703125,1306700.0
2019-09-12,268.25,271.20001220703125,267.3299865722656,268.5,1329500.0
2019-09-13,265.2200012207031,270.010009765625,264.70001220703125,267.30999755859375,1031000.0
2019-09-16,265.82000732421875,267.2300109863281,261.69000244140625,262.80999755859375,803000.0
2019-09-17,268.5400085449219,268.70001220703125,265.5199890136719,265.8299865722656,935900.0
2019-09-18,268.2699890136719,269.3900146484375,263.82000732421875,269.3900146484375,846800.0
2019-09-19,270.0199890136719,272.4200134277344,268.6099853515625,268.760009765625,903700.0
2019-09-20,269.17999267578125,272.9100036621094,267.4599914550781,269.9800109863281,1584200.0
2019-09-23,269.0,270.989990234375,268.2099914550781,268.3900146484375,803500.0
2019-09-24,264.8500061035156,271.6700134277344,264.010009765625,270.760009765625,1169500.0
2019-09-25,266.42999267578125,267.1000061035156,260.3500061035156,264.3299865722656,983000.0
2019-09-26,269.7200012207031,270.6300048828125,266.4200134277344,267.0799865722656,1182300.0
2019-09-27,263.19000244140625,271.32000732421875,259.260009765625,271.32000732421875,1020100.0
2019-09-30,265.94000244140625,267.2699890136719,262.4100036621094,263.5,1135600.0
2019-10-01,264.29998779296875,268.2699890136719,263.3800048828125,267.69000244140625,1007300.0
2019-10-02,260.45001220703125,263.2099914550781,255.47000122070312,263.2099914550781,1375000.0
2019-10-03,263.0,263.5400085449219,255.41000366210938,259.42999267578125,1270300.0
2019-10-04,267.0899963378906,267.8299865722656,262.010009765625,264.04998779296875,1312900.0
2019-10-07,266.760009765625,268.1000061035156,264.8599853515625,264.8999938964844,1551300.0
2019-10-08,260.989990234375,266.20001220703125,260.989990234375,265.3299865722656,1340000.0
2019-10-09,264.0,265.1199951171875,262.3699951171875,262.8699951171875,864200.0
2019-10-10,267.5299987792969,268.94000244140625,262.3599853515625,262.3599853515625,1177400.0
2019-10-11,270.07000732421875,273.80999755859375,269.4200134277344,270.3999938964844,1068600.0
2019-10-14,269.05999755859375,271.6600036621094,268.8999938964844,269.989990234375,1024300.0
2019-10-15,273.5,274.1099853515625,269.1000061035156,270.05999755859375,1042100.0
2019-10-16,269.1499938964844,271.69000244140625,265.80999755859375,271.5199890136719,1065500.0
2019-10-17,266.5299987792969,270.7900085449219,263.7300109863281,269.8500061035156,879800.0
2019-10-18,262.4700012207031,267.6700134277344,260.5400085449219,267.6700134277344,1551800.0
2019-10-21,262.20001220703125,264.5,258.5799865722656,264.4800109863281,1040400.0
2019-10-22,253.3300018310547,263.54998779296875,253.17999267578125,260.739990234375,1482400.0
2019-10-23,255.97000122070312,258.9700012207031,252.5399932861328,253.3300018310547,1227800.0
2019-10-24,258.8999938964844,260.8399963378906,255.83999633789062,257.1300048828125,1071500.0
2019-10-25,257.6700134277344,260.2799987792969,256.70001220703125,259.1300048828125,1185800.0
2019-10-28,258.6099853515625,259.55999755859375,256.2699890136719,259.2099914550781,1027100.0
2019-10-29,258.489990234375,261.0899963378906,257.95001220703125,258.489990234375,953200.0
2019-10-30,260.2900085449219,261.6700134277344,258.239990234375,259.760009765625,1665800.0
2019-10-31,257.5,261.57000732421875,257.1400146484375,260.1400146484375,890100.0
2019-11-01,256.4800109863281,260.8800048828125,256.239990234375,259.9100036621094,1108700.0
2019-11-04,254.05999755859375,258.6099853515625,253.77999877929688,258.1700134277344,1410900.0
2019-11-05,253.16000366210938,255.6300048828125,250.41000366210938,254.39999389648438,1918900.0
2019-11-06,253.4199981689453,255.3300018310547,251.99000549316406,253.25,1430600.0
2019-11-07,259.3500061035156,260.9700012207031,252.7899932861328,253.0,1401400.0
2019-11-08,256.8500061035156,259.510009765625,255.44000244140625,258.5199890136719,1357200.0
2019-11-11,258.0299987792969,259.3999938964844,255.47000122070312,255.64999389648438,963900.0
2019-11-12,259.9800109863281,262.3699951171875,258.0,258.6499938964844,1227800.0
2019-11-13,261.75,262.92999267578125,259.0,259.7799987792969,1242800.0
2019-11-14,264.7799987792969,264.9700012207031,260.54998779296875,261.44000244140625,974300.0
2019-11-15,266.04998779296875,266.8999938964844,263.8599853515625,266.3500061035156,1484300.0
2019-11-18,268.3999938964844,268.7300109863281,264.0400085449219,266.9599914550781,1945000.0
2019-11-19,272.260009765625,272.5199890136719,267.9599914550781,269.8500061035156,1334100.0
2019-11-20,273.4800109863281,274.5899963378906,270.5400085449219,271.4100036621094,1448800.0
2019-11-21,271.1499938964844,275.70001220703125,269.54998779296875,275.1099853515625,1308100.0
2019-11-22,259.80999755859375,270.0,255.25,267.9200134277344,4071600.0
2019-11-25,257.07000732421875,261.010009765625,256.3399963378906,260.8599853515625,2428600.0
2019-11-26,265.8800048828125,266.5,257.0,257.4100036621094,2081500.0
2019-11-27,262.1499938964844,267.5899963378906,260.69000244140625,267.2799987792969,1164200.0
2019-11-29,258.8900146484375,262.4200134277344,258.3399963378906,261.3399963378906,721500.0
2019-12-02,256.54998779296875,259.92999267578125,252.64999389648438,259.1099853515625,1486200.0
2019-12-03,253.67999267578125,256.3699951171875,252.36000061035156,253.19000244140625,1302400.0
2019-12-04,254.25,255.5800018310547,252.94000244140625,255.3699951171875,1526100.0
2019-12-05,253.77999877929688,255.67999267578125,252.16000366210938,254.77999877929688,1248700.0
2019-12-06,256.17999267578125,256.2900085449219,253.72999572753906,254.77000427246094,1029400.0
2019-12-09,255.77000427246094,256.8800048828125,255.41000366210938,256.0,1086900.0
2019-12-10,252.32000732421875,256.8699951171875,252.13999938964844,256.07000732421875,975400.0
2019-12-11,251.89999389648438,255.61000061035156,247.8000030517578,254.13999938964844,1588900.0
2019-12-12,252.75,255.69000244140625,250.02000427246094,251.3699951171875,1102300.0
2019-12-13,259.6400146484375,260.6600036621094,250.02999877929688,252.55999755859375,1965200.0
2019-12-16,263.5,264.1199951171875,260.75,260.7799987792969,1948500.0
2019-12-17,260.3999938964844,265.0,259.1400146484375,265.0,1778700.0
2019-12-18,263.20001220703125,264.260009765625,260.0,261.2699890136719,1453400.0
2019-12-19,264.04998779296875,264.55999755859375,262.3699951171875,263.0400085449219,1352900.0
2019-12-20,267.1000061035156,267.4700012207031,264.42999267578125,265.8399963378906,2361500.0
2019-12-23,266.2799987792969,268.95001220703125,266.2200012207031,268.0299987792969,1411500.0
2019-12-24,264.3299865722656,267.2099914550781,264.2900085449219,266.6000061035156,417100.0
2019-12-26,266.8699951171875,267.8999938964844,264.3800048828125,264.44000244140625,691600.0
2019-12-27,267.05999755859375,267.4599914550781,264.489990234375,267.4599914550781,637900.0
2019-12-30,262.8399963378906,267.8800048828125,262.4200134277344,267.1600036621094,995500.0
2019-12-31,261.92999267578125,264.04998779296875,260.3599853515625,262.70001220703125,1007900.0
2020-01-02,266.1600036621094,266.6000061035156,261.0799865722656,261.0799865722656,1124500.0
2020-01-03,264.3800048828125,265.3699951171875,261.44000244140625,261.6099853515625,798500.0
2020-01-06,266.4100036621094,266.6300048828125,261.7699890136719,261.8900146484375,1026100.0
2020-01-07,266.4700012207031,267.5199890136719,265.3500061035156,266.80999755859375,915100.0
2020-01-08,272.8800048828125,274.7699890136719,266.79998779296875,268.0,1373900.0
2020-01-09,274.8999938964844,277.2699890136719,273.57000732421875,274.0,1076300.0
2020-01-10,275.25,276.5,273.8299865722656,276.489990234375,1127400.0
2020-01-13,276.0400085449219,277.8500061035156,274.8299865722656,276.3299865722656,1697600.0
2020-01-14,272.67999267578125,276.30999755859375,272.0899963378906,275.6300048828125,1216400.0
2020-01-15,273.0,276.0799865722656,272.6099853515625,273.82000732421875,1147300.0
2020-01-16,276.8699951171875,276.8900146484375,273.30999755859375,274.6400146484375,834700.0
2020-01-17,282.8500061035156,283.0,276.3500061035156,278.489990234375,2172700.0
2020-01-21,285.010009765625,285.260009765625,281.5400085449219,281.80999755859375,1636000.0
2020-01-22,290.2799987792969,291.489990234375,285.8800048828125,286.1300048828125,2611200.0
2020-01-23,288.5799865722656,292.67999267578125,288.3599853515625,289.7300109863281,1659500.0
2020-01-24,288.0799865722656,293.0,287.260009765625,290.0,1089900.0
2020-01-27,283.760009765625,285.9800109863281,281.010009765625,281.4800109863281,881200.0
2020-01-28,288.1600036621094,288.5299987792969,282.94000244140625,284.4100036621094,840900.0
2020-01-29,285.9200134277344,289.739990234375,283.8900146484375,289.3399963378906,858100.0
2020-01-30,286.6300048828125,286.8399963378906,282.45001220703125,284.19000244140625,785000.0
2020-01-31,280.3800048828125,286.4800109863281,279.75,285.79998779296875,1268800.0
2020-02-03,282.79998779296875,285.7699890136719,281.4700012207031,283.57000732421875,1042000.0
2020-02-04,290.9200134277344,292.79998779296875,284.45001220703125,287.1600036621094,1345700.0
2020-02-05,289.80999755859375,298.82000732421875,286.6199951171875,298.82000732421875,1060700.0
2020-02-06,294.2099914550781,294.3299865722656,289.80999755859375,291.8500061035156,1000700.0
2020-02-07,294.7099914550781,295.7699890136719,291.1000061035156,293.1700134277344,921600.0
2020-02-10,297.739990234375,298.0199890136719,294.0899963378906,295.04998779296875,1139800.0
2020-02-11,296.9200134277344,299.9599914550781,296.5,299.8999938964844,903500.0
2020-02-12,298.6499938964844,298.8699951171875,294.6300048828125,297.0,792300.0
2020-02-13,297.8399963378906,300.54998779296875,296.8500061035156,297.2900085449219,721200.0
2020-02-14,304.2900085449219,304.44000244140625,297.4599914550781,298.55999755859375,855300.0
2020-02-18,303.57000732421875,304.8299865722656,302.0199890136719,303.95001220703125,888200.0
2020-02-19,305.6099853515625,306.8900146484375,304.3999938964844,305.5,791600.0
2020-02-20,301.239990234375,306.19000244140625,297.489990234375,304.3900146484375,900900.0
2020-02-21,297.57000732421875,303.989990234375,295.3699951171875,300.6000061035156,1173200.0
2020-02-24,286.42999267578125,292.70001220703125,278.010009765625,288.44000244140625,1996800.0
2020-02-25,284.79998779296875,301.6400146484375,283.57000732421875,297.54998779296875,3430400.0
2020-02-26,280.0899963378906,290.92999267578125,278.6700134277344,286.2799987792969,2449200.0
2020-02-27,268.7699890136719,278.5899963378906,268.3999938964844,274.260009765625,2246700.0
2020-02-28,265.8500061035156,266.1199951171875,255.58999633789062,259.6199951171875,2899400.0
2020-03-02,281.17999267578125,281.3299865722656,263.7300109863281,266.7200012207031,2520500.0
2020-03-03,268.239990234375,284.6600036621094,264.17999267578125,280.9599914550781,2015100.0
2020-03-04,285.54998779296875,286.5199890136719,270.5199890136719,274.2200012207031,2551100.0
2020-03-05,287.17999267578125,290.2200012207031,275.1400146484375,276.1400146484375,2418800.0
2020-03-06,276.17999267578125,281.80999755859375,268.1400146484375,276.45001220703125,1913900.0
2020-03-09,260.0400085449219,269.2300109863281,250.0,258.260009765625,2138600.0
2020-03-10,269.6600036621094,270.1099853515625,257.9700012207031,270.1099853515625,2541500.0
2020-03-11,261.1199951171875,266.2900085449219,256.0799865722656,263.9200134277344,1848500.0
2020-03-12,237.94000244140625,257.9800109863281,235.9600067138672,245.08999633789062,3430300.0
2020-03-13,261.25,261.3999938964844,235.0,250.0,2399200.0
2020-03-16,223.42999267578125,244.99000549316406,222.3800048828125,232.0,2642500.0
2020-03-17,239.1699981689453,240.77999877929688,216.17999267578125,228.50999450683594,2901100.0
2020-03-18,225.07000732421875,232.27000427246094,215.07000732421875,226.0399932861328,2103300.0
2020-03-19,215.88999938964844,224.99000549316406,210.52000427246094,224.36000061035156,2340900.0
2020-03-20,201.83999633789062,219.22999572753906,199.38999938964844,217.72999572753906,3858400.0
2020-03-23,194.72000122070312,202.33999633789062,187.67999267578125,202.33999633789062,3415600.0
2020-03-24,233.82000732421875,235.55999755859375,204.33999633789062,206.16000366210938,3329600.0
2020-03-25,232.5800018310547,240.74000549316406,223.5399932861328,229.77999877929688,2505000.0
2020-03-26,248.38999938964844,249.6699981689453,228.50999450683594,234.5500030517578,2245400.0
2020-03-27,229.69000244140625,247.5399932861328,226.67999267578125,240.0,2143700.0
2020-03-30,238.0500030517578,240.44000244140625,233.22999572753906,236.99000549316406,1321100.0
2020-03-31,230.0,238.4199981689453,229.6199951171875,236.2899932861328,1698100.0
2020-04-01,218.1199951171875,228.85000610351562,216.07000732421875,224.0500030517578,1646700.0
2020-04-02,225.22000122070312,228.33999633789062,215.5500030517578,216.10000610351562,1584400.0
2020-04-03,218.38999938964844,225.22000122070312,216.8000030517578,223.85000610351562,1553400.0
2020-04-06,240.1199951171875,241.69000244140625,227.1699981689453,231.72999572753906,2535600.0
2020-04-07,239.75999450683594,248.97999572753906,239.02000427246094,247.6199951171875,1466200.0
2020-04-08,245.92999267578125,247.86000061035156,240.3800048828125,241.4600067138672,1223200.0
2020-04-09,252.10000610351562,254.94000244140625,245.8699951171875,246.80999755859375,1646900.0
2020-04-13,250.08999633789062,252.77000427246094,244.55999755859375,250.7100067138672,1298900.0
2020-04-14,261.32000732421875,262.3500061035156,252.66000366210938,257.17999267578125,1817900.0
2020-04-15,251.9600067138672,257.4700012207031,250.72999572753906,256.95001220703125,1198400.0
2020-04-16,257.44000244140625,259.4700012207031,251.83999633789062,256.1499938964844,1087700.0
2020-04-17,265.3599853515625,267.3299865722656,259.010009765625,264.7300109863281,1423600.0
2020-04-20,264.0,267.9200134277344,260.3299865722656,260.489990234375,1297300.0
2020-04-21,249.14999389648438,260.8800048828125,246.4199981689453,259.4800109863281,1525800.0
2020-04-22,263.8500061035156,265.9100036621094,252.00999450683594,254.91000366210938,1258600.0
2020-04-23,258.05999755859375,267.79998779296875,256.9800109863281,263.0299987792969,1309200.0
2020-04-24,263.6600036621094,264.8399963378906,256.5799865722656,260.17999267578125,1069900.0
2020-04-27,271.8299865722656,273.0799865722656,265.2200012207031,267.42999267578125,941200.0
2020-04-28,266.30999755859375,276.9800109863281,265.7799987792969,273.3399963378906,1000000.0
2020-04-29,273.42999267578125,274.94000244140625,267.69000244140625,269.9100036621094,1132400.0
2020-04-30,269.80999755859375,275.1000061035156,268.2200012207031,272.760009765625,1410900.0
2020-05-01,261.1300048828125,267.5299987792969,259.75,265.3299865722656,1193600.0
2020-05-04,267.7799987792969,268.010009765625,258.29998779296875,259.0,1366500.0
2020-05-05,274.4800109863281,277.8399963378906,269.5400085449219,270.0799865722656,1052700.0
2020-05-06,275.8699951171875,278.239990234375,273.8900146484375,276.010009765625,754500.0
2020-05-07,280.79998779296875,284.0400085449219,278.25,278.989990234375,954200.0
2020-05-08,280.3599853515625,282.9599914550781,277.1600036621094,282.0,1209500.0
2020-05-11,287.8399963378906,289.2799987792969,279.6400146484375,280.4700012207031,882200.0
2020-05-12,281.67999267578125,289.7699890136719,280.7300109863281,288.989990234375,933500.0
2020-05-13,277.1600036621094,286.1700134277344,273.54998779296875,281.5799865722656,957100.0
2020-05-14,280.2699890136719,280.55999755859375,270.9100036621094,274.94000244140625,912900.0
2020-05-15,284.3900146484375,285.0799865722656,276.5899963378906,277.239990234375,850000.0
2020-05-18,290.3699951171875,295.3699951171875,286.4100036621094,290.8699951171875,1187500.0
2020-05-19,286.75,292.9800109863281,286.5400085449219,290.8900146484375,1318200.0
2020-05-20,290.489990234375,293.6300048828125,288.6300048828125,288.6300048828125,1418100.0
2020-05-21,290.0,293.4700012207031,286.3999938964844,291.1499938964844,1358300.0
2020-05-22,287.6099853515625,289.6400146484375,280.5899963378906,286.17999267578125,1770100.0
2020-05-26,282.20001220703125,291.94000244140625,280.9700012207031,291.4599914550781,1775700.0
2020-05-27,281.2099914550781,283.1400146484375,271.5400085449219,283.1400146484375,1479400.0
2020-05-28,283.8699951171875,290.239990234375,281.3800048828125,282.0,1717800.0
2020-05-29,290.32000732421875,290.8699951171875,281.95001220703125,285.8599853515625,1689000.0
2020-06-01,289.95001220703125,291.7200012207031,288.0799865722656,289.1099853515625,1283800.0
2020-06-02,287.17999267578125,290.0,283.7099914550781,289.95001220703125,1132900.0
2020-06-03,290.1000061035156,290.7200012207031,285.6499938964844,288.55999755859375,1309700.0
2020-06-04,282.9200134277344,288.4599914550781,280.9599914550781,286.92999267578125,1316500.0
2020-06-05,288.1099853515625,289.0,275.6300048828125,280.7699890136719,1874000.0
2020-06-08,293.04998779296875,293.2900085449219,284.1099853515625,285.3599853515625,1067200.0
2020-06-09,291.25,295.25,290.6000061035156,292.6300048828125,1283000.0
2020-06-10,295.8699951171875,298.0,291.1000061035156,293.95001220703125,1072000.0
2020-06-11,277.8699951171875,294.9800109863281,277.7200012207031,293.8999938964844,1392600.0
2020-06-12,280.67999267578125,287.0400085449219,275.95001220703125,283.9100036621094,1173500.0
2020-06-15,283.1400146484375,285.1400146484375,274.19000244140625,275.0,943100.0
2020-06-16,288.5799865722656,293.3999938964844,285.4200134277344,289.9800109863281,1225500.0
2020-06-17,286.489990234375,291.95001220703125,285.9700012207031,291.30999755859375,855500.0
2020-06-18,287.2300109863281,287.9100036621094,282.3699951171875,285.010009765625,1127000.0
2020-06-19,286.32000732421875,291.989990234375,285.2699890136719,289.5299987792969,2482200.0
2020-06-22,294.1199951171875,294.20001220703125,285.2900085449219,285.79998779296875,1179100.0
2020-06-23,293.8299865722656,296.489990234375,292.44000244140625,294.9800109863281,1291400.0
2020-06-24,286.1300048828125,296.0,284.20001220703125,291.44000244140625,951000.0
2020-06-25,288.75,289.3399963378906,281.9800109863281,286.25,966600.0
2020-06-26,286.5199890136719,290.0,283.9200134277344,286.5,1376800.0
2020-06-29,287.9200134277344,289.7799987792969,281.75,285.80999755859375,965700.0
2020-06-30,296.19000244140625,297.9200134277344,288.0,289.1499938964844,1621800.0
2020-07-01,302.5799865722656,304.9200134277344,297.0199890136719,297.4100036621094,1653400.0
2020-07-02,305.29998779296875,307.7799987792969,303.1099853515625,304.8500061035156,1228500.0
2020-07-06,309.6499938964844,314.1400146484375,308.0,308.0,1161800.0
2020-07-07,307.92999267578125,314.7300109863281,307.19000244140625,309.17999267578125,1133100.0
2020-07-08,310.3800048828125,312.07000732421875,307.7699890136719,310.5400085449219,774500.0
2020-07-09,307.9100036621094,311.0,303.95001220703125,309.7200012207031,1027500.0
2020-07-10,307.54998779296875,308.6400146484375,303.0,307.7799987792969,762400.0
2020-07-13,297.6400146484375,311.2300109863281,296.9800109863281,309.0,1383100.0
2020-07-14,285.3699951171875,294.7099914550781,280.989990234375,294.57000732421875,3106100.0
2020-07-15,289.9700012207031,290.8800048828125,284.7699890136719,288.0299987792969,1526100.0
2020-07-16,285.70001220703125,288.4100036621094,281.19000244140625,287.92999267578125,1128500.0
2020-07-17,289.2699890136719,290.4200134277344,284.5899963378906,287.92999267578125,896300.0
2020-07-20,298.7200012207031,300.4100036621094,289.010009765625,289.5,1019900.0
2020-07-21,297.8800048828125,300.7099914550781,296.8500061035156,299.4200134277344,1042300.0
2020-07-22,296.44000244140625,300.1600036621094,294.2200012207031,300.1600036621094,1145100.0
2020-07-23,291.54998779296875,298.8800048828125,290.20001220703125,295.94000244140625,1266100.0
2020-07-24,288.67999267578125,291.1099853515625,286.3500061035156,290.45001220703125,1193300.0
2020-07-27,296.1499938964844,297.42999267578125,290.4599914550781,290.4700012207031,1227800.0
2020-07-28,296.79998779296875,300.6700134277344,292.2099914550781,292.2799987792969,1050300.0
2020-07-29,302.17999267578125,305.2200012207031,298.0199890136719,298.8699951171875,1115500.0
2020-07-30,303.94000244140625,305.04998779296875,295.04998779296875,297.1000061035156,867300.0
2020-07-31,306.3699951171875,306.489990234375,298.8699951171875,304.7699890136719,1015500.0
2020-08-03,311.70001220703125,313.45001220703125,308.9700012207031,309.8399963378906,1248300.0
2020-08-04,310.6400146484375,312.3800048828125,307.239990234375,310.80999755859375,1200900.0
2020-08-05,310.95001220703125,312.7200012207031,308.6400146484375,311.260009765625,863000.0
2020-08-06,312.2300109863281,312.4200134277344,307.8699951171875,310.3599853515625,716700.0
2020-08-07,309.42999267578125,312.42999267578125,306.2200012207031,311.3900146484375,752000.0
2020-08-10,304.17999267578125,308.75,301.010009765625,308.1000061035156,569000.0
2020-08-11,299.20001220703125,305.1499938964844,298.4700012207031,303.6300048828125,828300.0
2020-08-12,304.75,305.6000061035156,299.8800048828125,299.92999267578125,813900.0
2020-08-13,306.7099914550781,310.7099914550781,305.25,305.25,760800.0
2020-08-14,305.5400085449219,308.739990234375,304.82000732421875,307.54998779296875,596000.0
2020-08-17,308.010009765625,310.0199890136719,306.8299865722656,307.8399963378906,714900.0
2020-08-18,308.8999938964844,311.0,306.5799865722656,310.0,755800.0
2020-08-19,310.54998779296875,313.95001220703125,305.8599853515625,308.6700134277344,990900.0
2020-08-20,320.05999755859375,320.6499938964844,309.94000244140625,310.0,1083500.0
2020-08-21,322.2300109863281,322.6000061035156,318.3999938964844,319.8599853515625,1174500.0
2020-08-24,333.1199951171875,334.1499938964844,324.6300048828125,325.2699890136719,2088000.0
2020-08-25,336.4200134277344,337.3699951171875,329.95001220703125,332.5,1718400.0
2020-08-26,342.3399963378906,360.0,338.07000732421875,356.8599853515625,3108600.0
2020-08-27,345.0,349.510009765625,339.05999755859375,341.8399963378906,1880500.0
2020-08-28,346.1099853515625,347.3800048828125,343.8399963378906,346.7300109863281,1189400.0
2020-08-31,345.3900146484375,346.239990234375,342.1000061035156,345.8900146484375,1070800.0
2020-09-01,347.17999267578125,349.3299865722656,343.55999755859375,344.9200134277344,1074500.0
2020-09-02,354.17999267578125,355.6700134277344,347.4700012207031,348.6700134277344,1438000.0
2020-09-03,339.6300048828125,353.1099853515625,336.6600036621094,353.1099853515625,1570100.0
2020-09-04,333.1099853515625,340.5299987792969,324.6099853515625,337.760009765625,1219500.0
2020-09-08,320.82000732421875,329.3599853515625,319.6499938964844,320.7900085449219,1578500.0
2020-09-09,328.2099914550781,331.30999755859375,319.739990234375,324.3999938964844,1303200.0
2020-09-10,320.3900146484375,332.6600036621094,317.07000732421875,329.5799865722656,1254100.0
2020-09-11,315.0,325.3500061035156,311.4100036621094,323.82000732421875,955200.0
2020-09-14,318.30999755859375,321.25,315.7699890136719,320.1700134277344,888800.0
2020-09-15,322.4700012207031,324.1499938964844,319.3800048828125,321.3800048828125,1111600.0
2020-09-16,313.3800048828125,326.2300109863281,312.6099853515625,324.8599853515625,1668800.0
2020-09-17,307.2300109863281,308.3999938964844,301.3399963378906,304.9100036621094,1818200.0
2020-09-18,300.1300048828125,312.95001220703125,296.7699890136719,307.70001220703125,2284400.0
2020-09-21,307.70001220703125,308.0199890136719,295.3699951171875,296.2900085449219,1594200.0
2020-09-22,317.2799987792969,318.1199951171875,306.70001220703125,309.80999755859375,2099900.0
2020-09-23,304.92999267578125,315.9800109863281,303.05999755859375,315.3999938964844,1412100.0
2020-09-24,308.5899963378906,312.6300048828125,301.94000244140625,304.6700134277344,1216900.0
2020-09-25,318.5,318.7900085449219,307.7699890136719,309.8999938964844,1239800.0
2020-09-28,325.54998779296875,326.1300048828125,322.260009765625,325.42999267578125,1134300.0
2020-09-29,323.6400146484375,329.2200012207031,323.04998779296875,325.5400085449219,1115500.0
2020-09-30,326.2099914550781,329.1400146484375,319.6700134277344,323.0199890136719,1804900.0
2020-10-01,332.3399963378906,333.9800109863281,329.8500061035156,330.739990234375,1091400.0
2020-10-02,321.8900146484375,329.4800109863281,319.9100036621094,326.1600036621094,902700.0
2020-10-05,331.3599853515625,332.0,327.1199951171875,330.3299865722656,1296500.0
2020-10-06,325.3800048828125,333.8699951171875,323.9100036621094,331.30999755859375,1042400.0
2020-10-07,334.9100036621094,336.9100036621094,327.0799865722656,327.739990234375,1235700.0
2020-10-08,334.989990234375,337.760009765625,333.260009765625,336.3599853515625,788200.0
2020-10-09,341.80999755859375,342.20001220703125,335.7699890136719,336.6199951171875,846800.0
2020-10-12,350.92999267578125,353.9800109863281,342.2099914550781,345.17999267578125,1571000.0
2020-10-13,349.5899963378906,353.739990234375,347.510009765625,352.6700134277344,1118700.0
2020-10-14,345.29998779296875,351.489990234375,341.2300109863281,351.489990234375,896400.0
2020-10-15,341.9700012207031,343.17999267578125,338.0,341.2900085449219,790000.0
2020-10-16,341.1499938964844,346.82000732421875,340.95001220703125,343.7799987792969,790000.0
2020-10-19,335.2699890136719,344.2300109863281,334.04998779296875,343.32000732421875,822700.0
2020-10-20,334.510009765625,338.9700012207031,333.45001220703125,338.3500061035156,1131200.0
2020-10-21,332.7900085449219,336.67999267578125,331.30999755859375,335.69000244140625,816800.0
2020-10-22,331.82000732421875,333.9100036621094,325.30999755859375,332.94000244140625,803400.0
2020-10-23,334.4200134277344,334.5899963378906,330.0,333.32000732421875,721900.0
2020-10-26,328.0899963378906,332.1000061035156,323.44000244140625,330.9100036621094,927800.0
2020-10-27,330.2699890136719,333.3999938964844,329.30999755859375,330.5899963378906,838700.0
2020-10-28,318.510009765625,325.1000061035156,317.9599914550781,323.4700012207031,948400.0
2020-10-29,325.6099853515625,329.3900146484375,319.3299865722656,319.42999267578125,896800.0
2020-10-30,314.67999267578125,325.1700134277344,312.04998779296875,321.9100036621094,1682700.0
2020-11-02,316.4200134277344,321.8699951171875,312.1700134277344,317.760009765625,1109900.0
2020-11-03,324.7300109863281,326.94000244140625,317.8299865722656,319.9100036621094,1114900.0
2020-11-04,343.0,347.9100036621094,334.1099853515625,339.7200012207031,1344400.0
2020-11-05,350.9599914550781,352.010009765625,346.2099914550781,350.9200134277344,1074200.0
2020-11-06,352.260009765625,353.8500061035156,344.79998779296875,351.4800109863281,623100.0
2020-11-09,360.1400146484375,377.1499938964844,359.30999755859375,365.95001220703125,1820100.0
2020-11-10,342.260009765625,358.1499938964844,339.3500061035156,358.1499938964844,1544100.0
2020-11-11,352.3999938964844,356.54998779296875,342.92999267578125,345.6499938964844,1127000.0
2020-11-12,349.510009765625,356.6400146484375,347.6499938964844,352.9700012207031,947700.0
2020-11-13,356.95001220703125,358.3299865722656,350.42999267578125,351.8399963378906,1179400.0
2020-11-16,357.05999755859375,361.2200012207031,353.3299865722656,356.5400085449219,1158800.0
2020-11-17,358.75,360.0,353.42999267578125,354.9800109863281,953900.0
2020-11-18,354.739990234375,360.260009765625,353.760009765625,356.239990234375,912000.0
2020-11-19,361.44000244140625,363.3900146484375,349.04998779296875,353.20001220703125,1533600.0
2020-11-20,347.69000244140625,359.989990234375,347.510009765625,358.8500061035156,2369800.0
2020-11-23,343.3299865722656,350.32000732421875,337.7200012207031,348.07000732421875,1529400.0
2020-11-24,345.20001220703125,347.7300109863281,342.5199890136719,345.0,1045500.0
2020-11-25,350.4700012207031,352.4700012207031,345.010009765625,345.7200012207031,1199300.0
2020-11-27,354.239990234375,358.0400085449219,351.8299865722656,353.92999267578125,528300.0
2020-11-30,352.0199890136719,356.44000244140625,348.1300048828125,353.45001220703125,1875700.0
2020-12-01,356.82000732421875,359.2900085449219,352.2900085449219,356.010009765625,1088900.0
2020-12-02,355.489990234375,356.1499938964844,350.05999755859375,355.6600036621094,760700.0
2020-12-03,363.70001220703125,366.67999267578125,353.4700012207031,355.19000244140625,1841100.0
2020-12-04,368.6000061035156,371.94000244140625,364.07000732421875,365.1499938964844,1404400.0
2020-12-07,372.19000244140625,373.9800109863281,367.2799987792969,367.82000732421875,1909800.0
2020-12-08,372.5899963378906,380.5,370.5299987792969,372.3999938964844,1705200.0
2020-12-09,364.17999267578125,370.1400146484375,361.1099853515625,368.9100036621094,2477800.0
2020-12-10,362.5,364.3999938964844,357.45001220703125,361.2300109863281,1499200.0
2020-12-11,364.32000732421875,364.6499938964844,358.0,362.1199951171875,1194000.0
2020-12-14,365.510009765625,369.30999755859375,363.6099853515625,364.44000244140625,1366000.0
2020-12-15,360.42999267578125,367.760009765625,360.1499938964844,365.82000732421875,1654200.0
2020-12-16,369.260009765625,370.3599853515625,360.0299987792969,361.30999755859375,1577800.0
2020-12-17,380.32000732421875,380.989990234375,370.3399963378906,371.92999267578125,1965900.0
2020-12-18,380.1099853515625,380.79998779296875,375.5299987792969,377.1600036621094,2569600.0
2020-12-21,375.92999267578125,377.82000732421875,368.4200134277344,374.7200012207031,997600.0
2020-12-22,379.9700012207031,380.1400146484375,373.5799865722656,376.0,1003500.0
2020-12-23,376.9200134277344,383.94000244140625,376.7099914550781,379.010009765625,900900.0
2020-12-24,381.1600036621094,381.7900085449219,377.42999267578125,377.510009765625,441900.0
2020-12-28,381.1199951171875,387.94000244140625,378.0400085449219,387.57000732421875,871900.0
2020-12-29,378.3299865722656,384.82000732421875,377.32000732421875,383.20001220703125,640500.0
2020-12-30,375.54998779296875,381.9800109863281,375.3399963378906,380.82000732421875,703200.0
2020-12-31,379.8500061035156,380.4800109863281,374.95001220703125,375.0199890136719,982500.0
2021-01-04,371.70001220703125,384.6199951171875,366.1700134277344,379.739990234375,1839800.0
2021-01-05,368.8699951171875,374.0,367.30999755859375,370.44000244140625,1117700.0
2021-01-06,361.0,364.010009765625,357.69000244140625,359.1700134277344,1537600.0
2021-01-07,368.6300048828125,370.2300109863281,360.3299865722656,363.239990234375,1109000.0
2021-01-08,374.4599914550781,375.0299987792969,368.6000061035156,369.7900085449219,1259100.0
2021-01-11,372.3399963378906,376.760009765625,366.3800048828125,376.1300048828125,1514900.0
2021-01-12,365.6700134277344,372.6300048828125,362.3500061035156,371.8299865722656,1242200.0
2021-01-13,364.9599914550781,367.3299865722656,360.5,364.9700012207031,1019500.0
2021-01-14,365.510009765625,369.6300048828125,364.9700012207031,365.2900085449219,1146200.0
2021-01-15,371.010009765625,373.8399963378906,363.0299987792969,364.8800048828125,1597800.0
2021-01-19,384.95001220703125,386.3800048828125,374.3599853515625,374.8699951171875,1578400.0
2021-01-20,389.4599914550781,398.1199951171875,388.9800109863281,391.6700134277344,2051800.0
2021-01-21,381.75,388.4200134277344,377.80999755859375,386.2099914550781,1736700.0
2021-01-22,374.8500061035156,384.3999938964844,374.6400146484375,384.3999938964844,1150600.0
2021-01-25,374.42999267578125,378.8399963378906,364.30999755859375,378.0400085449219,1588200.0
2021-01-26,374.79998779296875,376.1400146484375,370.2799987792969,374.0299987792969,663500.0
2021-01-27,363.1099853515625,375.0,359.3299865722656,368.010009765625,1928100.0
2021-01-28,369.95001220703125,376.6700134277344,365.7099914550781,366.3500061035156,1395100.0
2021-01-29,361.2300109863281,369.8900146484375,359.69000244140625,366.3599853515625,1523500.0
2021-02-01,373.5799865722656,378.45001220703125,364.5899963378906,365.489990234375,1260100.0
2021-02-02,384.1099853515625,385.4700012207031,375.5299987792969,376.3299865722656,1123400.0
2021-02-03,380.1499938964844,383.67999267578125,377.0,382.67999267578125,807300.0
2021-02-04,392.7300109863281,392.95001220703125,380.0,381.94000244140625,1522100.0
2021-02-05,389.3800048828125,396.4700012207031,387.7200012207031,392.5400085449219,867300.0
2021-02-08,389.739990234375,395.1499938964844,386.8800048828125,393.4800109863281,898600.0
2021-02-09,391.54998779296875,392.8599853515625,384.6400146484375,385.8500061035156,817700.0
2021-02-10,397.2900085449219,399.0400085449219,390.5899963378906,395.8399963378906,1150300.0
2021-02-11,408.82000732421875,409.29998779296875,396.5899963378906,400.0,1226900.0
2021-02-12,413.989990234375,414.4700012207031,407.1199951171875,410.0,1066800.0
2021-02-16,422.260009765625,423.739990234375,417.2699890136719,417.5400085449219,1378600.0
2021-02-17,415.80999755859375,420.4100036621094,412.04998779296875,419.92999267578125,1164700.0
2021-02-18,415.3900146484375,420.0,408.42999267578125,414.3800048828125,1038700.0
2021-02-19,411.3500061035156,417.80999755859375,409.1600036621094,413.3500061035156,1287900.0
2021-02-22,401.54998779296875,408.8399963378906,401.239990234375,408.1600036621094,1179200.0
2021-02-23,399.0899963378906,402.79998779296875,390.239990234375,398.1199951171875,2483100.0
2021-02-24,413.17999267578125,415.42999267578125,382.79998779296875,388.2900085449219,3307900.0
2021-02-25,387.9800109863281,408.95001220703125,386.6499938964844,407.5899963378906,2148100.0
2021-02-26,390.1400146484375,396.6099853515625,385.0,390.4599914550781,1765300.0
2021-03-01,406.4100036621094,407.8599853515625,394.2200012207031,396.3299865722656,1545000.0
2021-03-02,401.75,406.5199890136719,398.6700134277344,406.489990234375,1198400.0
2021-03-03,388.7099914550781,401.010009765625,388.4599914550781,399.0799865722656,1369900.0
2021-03-04,376.3299865722656,392.0799865722656,373.57000732421875,388.4200134277344,1930000.0
2021-03-05,382.2099914550781,384.0,367.7799987792969,381.92999267578125,1588200.0
2021-03-08,370.4200134277344,388.1099853515625,369.79998779296875,381.5400085449219,1652900.0
2021-03-09,384.5799865722656,388.69000244140625,379.7799987792969,380.8800048828125,1770700.0
2021-03-10,382.82000732421875,394.57000732421875,382.25,394.57000732421875,1388800.0
2021-03-11,399.1700134277344,401.0299987792969,390.32000732421875,390.4800109863281,1445300.0
2021-03-12,395.95001220703125,396.6300048828125,387.3800048828125,394.2099914550781,1305100.0
2021-03-15,396.8399963378906,398.0,390.3800048828125,393.3699951171875,1407900.0
2021-03-16,395.4200134277344,401.8900146484375,392.489990234375,400.510009765625,1077300.0
2021-03-17,391.7200012207031,395.8299865722656,385.75,392.8500061035156,1765800.0
2021-03-18,373.9700012207031,385.6300048828125,373.4599914550781,384.07000732421875,1868400.0
2021-03-19,381.2799987792969,385.30999755859375,373.2900085449219,374.25,4423200.0
2021-03-22,383.0199890136719,386.05999755859375,380.07000732421875,381.80999755859375,1468800.0
2021-03-23,383.20001220703125,387.79998779296875,381.5299987792969,386.0299987792969,1154500.0
2021-03-24,377.2900085449219,386.19000244140625,376.7300109863281,384.32000732421875,1138300.0
2021-03-25,372.3900146484375,375.8699951171875,365.1499938964844,374.54998779296875,1510700.0
2021-03-26,376.5799865722656,377.04998779296875,367.94000244140625,369.1600036621094,2107200.0
2021-03-29,374.6199951171875,379.69000244140625,369.3500061035156,377.6400146484375,1631200.0
2021-03-30,373.6600036621094,376.1199951171875,368.739990234375,371.0799865722656,998000.0
2021-03-31,383.05999755859375,386.0,376.4599914550781,378.07000732421875,1512700.0
2021-04-01,395.2300109863281,397.4100036621094,388.489990234375,388.9200134277344,1445100.0
2021-04-05,402.1400146484375,402.8900146484375,396.3800048828125,397.57000732421875,1473600.0
2021-04-06,401.20001220703125,405.0,396.8500061035156,399.5899963378906,813300.0
2021-04-07,401.04998779296875,403.1199951171875,399.0199890136719,400.1600036621094,713700.0
2021-04-08,411.32000732421875,412.4800109863281,402.8999938964844,403.5400085449219,1397000.0
2021-04-09,417.6099853515625,418.3699951171875,409.2900085449219,412.4100036621094,1003500.0
2021-04-12,415.92999267578125,417.1300048828125,412.489990234375,415.5299987792969,1251600.0
2021-04-13,418.94000244140625,419.5299987792969,414.30999755859375,416.44000244140625,1550200.0
2021-04-14,411.2900085449219,422.7699890136719,410.44000244140625,422.7699890136719,1016600.0
2021-04-15,417.55999755859375,418.3500061035156,413.1700134277344,414.6600036621094,914800.0
2021-04-16,415.82000732421875,420.17999267578125,414.2699890136719,419.17999267578125,973100.0
2021-04-19,402.2900085449219,417.0,400.9700012207031,415.82000732421875,1130900.0
2021-04-20,405.3699951171875,406.92999267578125,399.239990234375,401.05999755859375,1095800.0
2021-04-21,408.95001220703125,409.7799987792969,401.989990234375,405.8999938964844,857400.0
2021-04-22,406.7799987792969,411.510009765625,404.2300109863281,407.4200134277344,761700.0
2021-04-23,414.9200134277344,416.20001220703125,408.42999267578125,409.19000244140625,981500.0
2021-04-26,418.2900085449219,418.67999267578125,410.8999938964844,414.44000244140625,716400.0
2021-04-27,416.1199951171875,420.8900146484375,414.0,420.0,619400.0
2021-04-28,415.79998779296875,417.4599914550781,411.3999938964844,415.2699890136719,541700.0
2021-04-29,416.1499938964844,418.1000061035156,411.55999755859375,417.20001220703125,636700.0
2021-04-30,412.1600036621094,418.0799865722656,411.6199951171875,413.3500061035156,1409200.0
2021-05-03,411.3399963378906,415.6700134277344,409.0,414.7900085449219,771800.0
2021-05-04,397.6199951171875,409.1499938964844,395.8800048828125,409.1499938964844,1214200.0
2021-05-05,392.0400085449219,403.0799865722656,390.80999755859375,401.0799865722656,989800.0
2021-05-06,394.07000732421875,394.510009765625,386.1499938964844,390.80999755859375,975400.0
2021-05-07,401.0400085449219,406.07000732421875,396.42999267578125,399.8299865722656,965500.0
2021-05-10,392.5400085449219,401.510009765625,392.2900085449219,400.2300109863281,1005400.0
2021-05-11,394.989990234375,400.2099914550781,385.6600036621094,390.3699951171875,932600.0
2021-05-12,399.8900146484375,402.239990234375,391.0899963378906,393.67999267578125,2256300.0
2021-05-13,403.5199890136719,405.989990234375,397.0,401.6700134277344,1402100.0
2021-05-14,417.260009765625,418.54998779296875,403.5400085449219,406.8599853515625,1191200.0
2021-05-17,419.4200134277344,419.5,409.4599914550781,415.0799865722656,1286200.0
2021-05-18,417.42999267578125,424.6400146484375,417.07000732421875,421.0,1153700.0
2021-05-19,421.20001220703125,421.75,408.7200012207031,409.5199890136719,1321200.0
2021-05-20,435.2699890136719,436.989990234375,423.3699951171875,423.3699951171875,1242200.0
2021-05-21,433.42999267578125,441.3599853515625,431.760009765625,438.45001220703125,1172800.0
2021-05-24,440.4100036621094,442.7099914550781,438.07000732421875,439.20001220703125,1127300.0
2021-05-25,438.989990234375,442.0400085449219,436.8800048828125,440.010009765625,1469700.0
2021-05-26,442.80999755859375,445.6600036621094,437.5899963378906,440.9200134277344,2008700.0
2021-05-27,432.1099853515625,437.7699890136719,427.4200134277344,436.2099914550781,2974200.0
2021-05-28,439.0899963378906,442.0,433.82000732421875,435.5,1451300.0
2021-06-01,438.6600036621094,441.95001220703125,434.6499938964844,441.70001220703125,948000.0
2021-06-02,445.44000244140625,447.0799865722656,436.010009765625,438.05999755859375,1321000.0
2021-06-03,450.55999755859375,451.92999267578125,438.0,439.5,1490100.0
2021-06-04,461.92999267578125,463.6199951171875,454.010009765625,454.9800109863281,1400700.0
2021-06-07,457.2099914550781,461.8299865722656,454.79998779296875,459.55999755859375,868100.0
2021-06-08,465.260009765625,466.0,458.82000732421875,461.1600036621094,1516200.0
2021-06-09,468.3299865722656,470.6099853515625,465.4200134277344,466.1199951171875,919500.0
2021-06-10,471.3299865722656,473.7099914550781,466.239990234375,467.32000732421875,1149800.0
2021-06-11,472.1600036621094,474.6199951171875,468.69000244140625,470.29998779296875,1471000.0
2021-06-14,476.9700012207031,476.989990234375,469.8699951171875,472.3299865722656,961500.0
2021-06-15,470.7099914550781,478.19000244140625,468.8500061035156,478.19000244140625,1359600.0
2021-06-16,469.3399963378906,473.7200012207031,464.7200012207031,469.20001220703125,1230300.0
2021-06-17,474.7300109863281,476.489990234375,467.30999755859375,468.8800048828125,1442700.0
2021-06-18,473.3999938964844,478.489990234375,472.3399963378906,477.0799865722656,1571100.0
2021-06-21,477.8999938964844,481.1199951171875,472.0,477.17999267578125,1073600.0
2021-06-22,477.55999755859375,479.739990234375,475.1199951171875,477.30999755859375,1480600.0
2021-06-23,478.5899963378906,482.20001220703125,477.55999755859375,477.55999755859375,1218800.0
2021-06-24,482.6199951171875,486.25,480.29998779296875,482.0,1088500.0
2021-06-25,486.0899963378906,490.19000244140625,477.0,480.989990234375,1494500.0
2021-06-28,486.989990234375,491.3900146484375,485.6400146484375,486.8599853515625,934500.0
2021-06-29,491.3999938964844,491.6600036621094,484.4599914550781,485.6199951171875,718400.0
2021-06-30,490.1700134277344,492.6000061035156,487.4700012207031,490.6300048828125,955100.0
2021-07-01,491.04998779296875,493.67999267578125,487.2300109863281,493.67999267578125,905600.0
2021-07-02,497.6400146484375,500.8299865722656,494.5899963378906,494.8599853515625,1072500.0
2021-07-06,500.9700012207031,502.69000244140625,498.2300109863281,501.8599853515625,1181000.0
2021-07-07,506.0899963378906,508.6300048828125,503.1199951171875,505.5299987792969,929000.0
2021-07-08,506.0899963378906,506.8900146484375,497.0799865722656,501.25,989500.0
2021-07-09,503.92999267578125,505.5899963378906,495.739990234375,502.94000244140625,1269400.0
2021-07-12,505.1000061035156,507.70001220703125,503.0,506.75,922300.0
2021-07-13,506.69000244140625,509.9700012207031,503.6300048828125,504.8999938964844,1002900.0
2021-07-14,505.55999755859375,511.69000244140625,504.5899963378906,509.4599914550781,1453600.0
2021-07-15,503.1700134277344,506.3800048828125,500.3800048828125,505.9700012207031,1101400.0
2021-07-16,501.510009765625,505.0,500.8500061035156,504.6400146484375,727800.0
2021-07-19,498.7799987792969,502.4800109863281,496.0,498.8399963378906,1320300.0
2021-07-20,508.55999755859375,512.6699829101562,499.010009765625,500.05999755859375,1273300.0
2021-07-21,514.4500122070312,514.5900268554688,503.0799865722656,506.7099914550781,1118900.0
2021-07-22,521.3099975585938,522.0900268554688,514.0999755859375,516.1099853515625,917700.0
2021-07-23,528.4299926757812,532.3300170898438,522.02001953125,524.9199829101562,974500.0
2021-07-26,529.3099975585938,530.22998046875,523.1300048828125,528.1500244140625,720500.0
2021-07-27,522.9099731445312,530.52001953125,516.4400024414062,528.02001953125,983100.0
2021-07-28,523.0999755859375,527.22998046875,520.9299926757812,524.5900268554688,694700.0
2021-07-29,525.510009765625,529.4400024414062,521.2100219726562,521.2100219726562,627400.0
2021-07-30,529.969970703125,530.8599853515625,525.02001953125,525.2000122070312,905300.0
2021-08-02,527.510009765625,534.77001953125,525.3699951171875,532.1099853515625,857400.0
2021-08-03,530.1799926757812,532.1099853515625,524.260009765625,528.8900146484375,870800.0
2021-08-04,536.0599975585938,537.1699829101562,528.4400024414062,530.8300170898438,709100.0
2021-08-05,538.010009765625,540.6300048828125,534.5399780273438,536.739990234375,897000.0
2021-08-06,534.2899780273438,537.8800048828125,530.010009765625,534.8099975585938,1040200.0
2021-08-09,535.22998046875,537.239990234375,531.8699951171875,534.1699829101562,733100.0
2021-08-10,530.1300048828125,539.989990234375,528.7100219726562,538.22998046875,855800.0
2021-08-11,532.22998046875,533.0399780273438,526.6199951171875,529.3900146484375,765000.0
2021-08-12,536.9199829101562,538.1400146484375,530.22998046875,532.2899780273438,521200.0
2021-08-13,540.739990234375,541.2100219726562,534.510009765625,536.3599853515625,541200.0
2021-08-16,542.9400024414062,542.9600219726562,535.8699951171875,540.4500122070312,785300.0
2021-08-17,535.8599853515625,542.1099853515625,534.1400146484375,542.1099853515625,1079200.0
2021-08-18,532.97998046875,539.5900268554688,532.1099853515625,535.0800170898438,723900.0
2021-08-19,543.4400024414062,547.9000244140625,527.8300170898438,528.5900268554688,1495300.0
2021-08-20,545.2999877929688,549.6799926757812,542.969970703125,547.5800170898438,1243200.0
2021-08-23,552.489990234375,553.7999877929688,548.2000122070312,548.8499755859375,1368500.0
2021-08-24,554.02001953125,555.030029296875,548.8300170898438,554.0,1661300.0
2021-08-25,555.6099853515625,582.9600219726562,551.010009765625,577.3099975585938,2237800.0
2021-08-26,552.6400146484375,556.6099853515625,546.1699829101562,547.6799926757812,1557000.0
2021-08-27,565.9400024414062,566.25,553.6699829101562,554.6300048828125,1414200.0
2021-08-30,565.5700073242188,568.3099975585938,563.5399780273438,567.1400146484375,893900.0
2021-08-31,566.1099853515625,567.1099853515625,563.25,567.1099853515625,1231100.0
2021-09-01,563.1300048828125,567.780029296875,562.6699829101562,567.2999877929688,1259400.0
2021-09-02,559.7899780273438,565.2899780273438,555.6400146484375,563.7000122070312,1086000.0
2021-09-03,563.25,566.739990234375,558.0399780273438,559.5,762600.0
2021-09-07,560.469970703125,563.75,555.510009765625,563.75,881900.0
2021-09-08,567.5900268554688,568.47998046875,558.1699829101562,559.5,918200.0
2021-09-09,567.75,572.8599853515625,566.5900268554688,568.530029296875,775300.0
2021-09-10,567.3800048828125,573.0,567.0399780273438,571.4099731445312,1088400.0
2021-09-13,557.4199829101562,571.469970703125,551.260009765625,570.1900024414062,1192700.0
2021-09-14,568.27001953125,571.2000122070312,563.02001953125,565.9500122070312,1182800.0
2021-09-15,572.1099853515625,572.3699951171875,564.5999755859375,570.0,1025700.0
2021-09-16,572.8800048828125,574.719970703125,567.9400024414062,570.9099731445312,999900.0
2021-09-17,561.8499755859375,572.8400268554688,560.6699829101562,572.8400268554688,1860900.0
2021-09-20,554.4000244140625,560.2100219726562,547.510009765625,553.010009765625,1300000.0
2021-09-21,555.25,559.8699951171875,553.510009765625,559.739990234375,758100.0
2021-09-22,562.7999877929688,565.0,553.6400146484375,560.5999755859375,911100.0
2021-09-23,577.3699951171875,578.3099975585938,565.0800170898438,566.1799926757812,1235100.0
2021-09-24,577.9199829101562,579.1699829101562,570.3400268554688,573.3900146484375,1168700.0
2021-09-27,567.010009765625,573.8300170898438,561.2999877929688,572.8499755859375,1279100.0
2021-09-28,545.010009765625,562.780029296875,544.47998046875,560.4400024414062,1647600.0
2021-09-29,546.9299926757812,553.1500244140625,545.0399780273438,548.8800048828125,994800.0
2021-09-30,539.510009765625,554.489990234375,539.2100219726562,549.3900146484375,1540800.0
2021-10-01,543.969970703125,546.0499877929688,533.280029296875,541.239990234375,1439900.0
2021-10-04,525.3499755859375,541.530029296875,519.0,539.6900024414062,1456000.0
2021-10-05,533.3499755859375,536.9299926757812,526.4000244140625,529.0599975585938,958300.0
2021-10-06,534.6099853515625,537.9299926757812,526.010009765625,526.4199829101562,977600.0
2021-10-07,537.72998046875,544.75,537.0800170898438,538.1699829101562,955600.0
2021-10-08,531.1199951171875,541.3900146484375,529.4400024414062,539.0599975585938,937000.0
2021-10-11,525.4099731445312,533.4600219726562,525.0399780273438,528.75,1025300.0
2021-10-12,527.0499877929688,533.4000244140625,524.1400146484375,527.02001953125,873000.0
2021-10-13,534.9400024414062,539.6400146484375,532.25,534.25,866500.0
2021-10-14,543.780029296875,549.9199829101562,542.0,543.3499755859375,1068300.0
2021-10-15,552.1599731445312,553.280029296875,543.27001953125,545.0,1602700.0
2021-10-18,564.5599975585938,564.8099975585938,548.27001953125,552.760009765625,1321800.0
2021-10-19,572.7999877929688,573.1300048828125,563.9600219726562,568.1500244140625,978000.0
2021-10-20,570.530029296875,575.6799926757812,568.9099731445312,574.3400268554688,836200.0
2021-10-21,578.3499755859375,578.9299926757812,565.2999877929688,570.0,729600.0
2021-10-22,590.7999877929688,591.6300048828125,580.0,580.9000244140625,991800.0
2021-10-25,602.5599975585938,604.22998046875,589.75,590.7999877929688,1104600.0
2021-10-26,608.6099853515625,613.3599853515625,602.4600219726562,605.5800170898438,1418600.0
2021-10-27,613.1300048828125,617.3200073242188,606.9000244140625,609.219970703125,1457700.0
2021-10-28,615.4099731445312,620.4099731445312,605.8200073242188,613.1500244140625,1066600.0
2021-10-29,625.989990234375,626.5999755859375,610.8800048828125,613.3599853515625,1038200.0
2021-11-01,608.8099975585938,629.97998046875,607.3099975585938,628.530029296875,1246300.0
2021-11-02,618.3900146484375,625.6599731445312,610.5,612.0900268554688,1024500.0
2021-11-03,622.8699951171875,625.6599731445312,609.260009765625,619.9099731445312,1093900.0
2021-11-04,625.6799926757812,631.5599975585938,620.3099975585938,621.280029296875,1267100.0
2021-11-05,614.989990234375,629.3099975585938,612.7899780273438,628.1900024414062,1428200.0
2021-11-08,615.25,619.489990234375,608.2100219726562,619.010009765625,1222800.0
2021-11-09,612.780029296875,618.1300048828125,611.219970703125,615.9500122070312,1205100.0
2021-11-10,603.97998046875,617.989990234375,603.5599975585938,611.3900146484375,1197300.0
2021-11-11,606.8699951171875,610.5999755859375,605.9099731445312,607.25,684300.0
2021-11-12,626.989990234375,628.3800048828125,610.9299926757812,610.9299926757812,1182600.0
2021-11-15,626.1400146484375,632.9500122070312,622.5499877929688,628.1900024414062,1402500.0
2021-11-16,645.760009765625,646.47998046875,625.9500122070312,626.1599731445312,1331700.0
2021-11-17,635.0599975585938,644.5499877929688,629.8400268554688,643.5800170898438,1321900.0
2021-11-18,628.9400024414062,636.719970703125,626.4299926757812,636.52001953125,1319900.0
2021-11-19,692.3400268554688,716.8599853515625,681.4600219726562,715.8699951171875,3615700.0
2021-11-22,661.6300048828125,693.510009765625,660.8099975585938,691.9600219726562,2177000.0
2021-11-23,670.6300048828125,672.1400146484375,648.7999877929688,652.75,2112500.0
2021-11-24,684.0,684.6500244140625,659.6799926757812,661.5,1715100.0
2021-11-26,666.9099731445312,691.0499877929688,663.7100219726562,684.0,1279300.0
2021-11-29,694.6599731445312,697.27001953125,674.3300170898438,674.3300170898438,2009300.0
2021-11-30,652.2999877929688,681.5700073242188,652.0,668.9500122070312,4186000.0
2021-12-01,663.8900146484375,674.9500122070312,657.5999755859375,667.9000244140625,5184800.0
2021-12-02,672.1199951171875,677.8099975585938,660.2000122070312,660.2000122070312,1961900.0
2021-12-03,647.9600219726562,673.4500122070312,634.97998046875,671.4299926757812,2277100.0
2021-12-06,645.3400268554688,652.0599975585938,639.530029296875,649.989990234375,1687000.0
2021-12-07,673.2999877929688,674.4500122070312,653.9600219726562,654.219970703125,1615300.0
2021-12-08,673.0599975585938,676.2000122070312,666.780029296875,673.1699829101562,1332800.0
2021-12-09,665.510009765625,680.25,662.7100219726562,674.030029296875,1180200.0
2021-12-10,677.9500122070312,678.22998046875,666.8900146484375,670.3099975585938,1276500.0
2021-12-13,668.739990234375,684.0700073242188,668.4000244140625,678.0,1430800.0
2021-12-14,639.47998046875,657.0399780273438,626.8499755859375,655.6400146484375,1865900.0
2021-12-15,647.489990234375,648.739990234375,625.25,645.2100219726562,2555000.0
2021-12-16,633.9600219726562,649.989990234375,624.8099975585938,649.0,1954700.0
2021-12-17,620.27001953125,631.739990234375,612.1900024414062,621.4000244140625,4330300.0
2021-12-20,604.6300048828125,614.3300170898438,599.27001953125,609.0999755859375,2236700.0
2021-12-21,621.0700073242188,623.0999755859375,601.0499877929688,610.5399780273438,1875800.0
2021-12-22,631.6599731445312,632.4199829101562,616.719970703125,620.9600219726562,1014600.0
2021-12-23,635.7100219726562,638.8099975585938,630.75,631.6599731445312,759800.0
2021-12-27,652.77001953125,653.6500244140625,638.0,639.0900268554688,1068700.0
2021-12-28,649.780029296875,658.8400268554688,647.4000244140625,657.8599853515625,955700.0
2021-12-29,648.030029296875,650.77001953125,642.0800170898438,649.0900268554688,651300.0
2021-12-30,643.3599853515625,650.7000122070312,642.4500122070312,648.0399780273438,776400.0
2021-12-31,643.219970703125,647.3499755859375,638.719970703125,644.3300170898438,821500.0
2022-01-03,631.469970703125,645.6099853515625,621.280029296875,640.030029296875,1360600.0
2022-01-04,618.3200073242188,631.469970703125,606.1300048828125,631.469970703125,1998900.0
2022-01-05,593.7000122070312,614.6900024414062,593.1699829101562,609.4299926757812,2295800.0
2022-01-06,586.3900146484375,595.8499755859375,580.2100219726562,586.7999877929688,1789000.0
2022-01-07,567.5599975585938,588.989990234375,563.77001953125,586.4400024414062,2275200.0
2022-01-10,570.1900024414062,570.8900146484375,543.8599853515625,553.52001953125,2956700.0
2022-01-11,578.719970703125,579.6099853515625,558.52001953125,566.2000122070312,1696500.0
2022-01-12,577.260009765625,589.5700073242188,575.7999877929688,584.8099975585938,1433700.0
2022-01-13,552.9199829101562,582.530029296875,551.7000122070312,580.8900146484375,1633400.0
2022-01-14,550.7899780273438,557.3400268554688,543.4000244140625,551.3300170898438,1722600.0
2022-01-18,537.8200073242188,548.9000244140625,536.1099853515625,539.3200073242188,1888100.0
2022-01-19,545.3499755859375,558.5700073242188,540.8099975585938,542.1099853515625,1904500.0
2022-01-20,544.6199951171875,566.47998046875,543.77001953125,552.0999755859375,1924000.0
2022-01-21,528.5499877929688,552.760009765625,527.8200073242188,546.989990234375,2574900.0
2022-01-24,534.6799926757812,535.72998046875,500.3599853515625,526.0,2850100.0
2022-01-25,515.989990234375,528.8499755859375,509.0199890136719,516.9099731445312,2418200.0
2022-01-26,507.4800109863281,536.8499755859375,499.75,532.0399780273438,2503100.0
2022-01-27,517.219970703125,526.0,513.2899780273438,516.4099731445312,2485400.0
2022-01-28,534.8200073242188,536.22998046875,506.1700134277344,520.1599731445312,1760600.0
2022-01-31,555.22998046875,556.6400146484375,532.0399780273438,535.8499755859375,2209400.0
2022-02-01,560.8300170898438,561.8499755859375,548.1900024414062,556.4000244140625,1706300.0
2022-02-02,562.2999877929688,564.8699951171875,554.4000244140625,562.760009765625,1245500.0
2022-02-03,535.5900268554688,552.77001953125,533.5800170898438,543.8699951171875,1372400.0
2022-02-04,544.02001953125,550.280029296875,531.030029296875,531.030029296875,1504500.0
2022-02-07,545.280029296875,555.9000244140625,542.5,544.4000244140625,1411600.0
2022-02-08,554.22998046875,556.4000244140625,538.4099731445312,539.280029296875,915500.0
2022-02-09,579.4000244140625,579.9600219726562,565.0,566.0999755859375,1670700.0
2022-02-10,557.5800170898438,575.9099731445312,552.3300170898438,562.6199951171875,1594200.0
2022-02-11,535.8099975585938,561.7000122070312,532.6699829101562,559.7999877929688,1250400.0
2022-02-14,529.0499877929688,538.3200073242188,524.1500244140625,536.1400146484375,1165400.0
2022-02-15,527.780029296875,539.3300170898438,515.77001953125,537.739990234375,2170300.0
2022-02-16,528.1500244140625,530.4199829101562,511.7099914550781,525.969970703125,1318400.0
2022-02-17,496.17999267578125,525.9000244140625,494.7200012207031,523.280029296875,2145400.0
2022-02-18,481.20001220703125,498.6700134277344,478.75,497.70001220703125,2323300.0
2022-02-22,483.25,494.3699951171875,476.8699951171875,479.92999267578125,2282900.0
2022-02-23,467.0,491.9100036621094,465.54998779296875,491.9100036621094,1799500.0
2022-02-24,497.1300048828125,498.29998779296875,450.260009765625,458.0,2683700.0
2022-02-25,487.17999267578125,492.1300048828125,474.6099853515625,489.0299987792969,2846500.0
2022-02-28,474.3699951171875,484.4599914550781,463.3900146484375,478.8399963378906,2525400.0
2022-03-01,468.5799865722656,484.55999755859375,465.8500061035156,476.1300048828125,2176700.0
2022-03-02,486.0,489.3399963378906,468.0,472.1099853515625,2083000.0
2022-03-03,472.70001220703125,492.8699951171875,468.989990234375,490.1499938964844,1640400.0
2022-03-04,464.95001220703125,474.6300048828125,460.9599914550781,470.80999755859375,1611900.0
2022-03-07,437.3900146484375,466.739990234375,436.510009765625,464.2200012207031,2312700.0
2022-03-08,442.2099914550781,455.25,432.1499938964844,438.42999267578125,2669000.0
2022-03-09,464.739990234375,469.9599914550781,452.0,456.4800109863281,1950400.0
2022-03-10,452.3699951171875,460.1499938964844,443.3399963378906,460.1499938964844,1756200.0
2022-03-11,439.32000732421875,461.8999938964844,438.510009765625,457.57000732421875,2303200.0
2022-03-14,424.6300048828125,445.2799987792969,423.0299987792969,439.9200134277344,2353900.0
2022-03-15,439.67999267578125,441.489990234375,425.5400085449219,427.79998779296875,1953400.0
2022-03-16,457.8999938964844,457.8999938964844,437.989990234375,445.0,2487400.0
2022-03-17,473.75,475.0,453.2300109863281,454.8299865722656,2680700.0
2022-03-18,479.8699951171875,483.32000732421875,467.8599853515625,475.69000244140625,3112900.0
2022-03-21,466.5,476.5,463.55999755859375,473.07000732421875,2044600.0
2022-03-22,475.989990234375,478.7099914550781,465.9800109863281,466.4599914550781,1979900.0
2022-03-23,461.44000244140625,471.9800109863281,459.75,471.1700134277344,1718700.0
2022-03-24,465.6300048828125,467.2200012207031,453.0400085449219,464.1600036621094,1567200.0
2022-03-25,459.3500061035156,469.0400085449219,452.82000732421875,467.5199890136719,1312200.0
2022-03-28,480.5,481.7099914550781,458.20001220703125,460.5400085449219,2085000.0
2022-03-29,485.3599853515625,490.0899963378906,475.79998779296875,488.1300048828125,1918000.0
2022-03-30,471.95001220703125,481.5199890136719,468.2200012207031,480.9599914550781,1747800.0
2022-03-31,480.8399963378906,488.8599853515625,473.57000732421875,477.6700134277344,2647900.0
2022-04-01,483.92999267578125,487.489990234375,477.07000732421875,480.6400146484375,1316200.0
2022-04-04,505.6499938964844,507.7099914550781,485.0,485.3800048828125,2326700.0
2022-04-05,496.04998779296875,506.3599853515625,491.0,501.9100036621094,1632600.0
2022-04-06,490.2099914550781,493.5899963378906,482.0799865722656,485.2699890136719,2041300.0
2022-04-07,495.010009765625,498.45001220703125,484.2300109863281,484.6199951171875,1568200.0
2022-04-08,482.8399963378906,493.32000732421875,481.510009765625,493.32000732421875,1717500.0
2022-04-11,473.3399963378906,478.6300048828125,464.739990234375,478.3699951171875,1595600.0
2022-04-12,461.6199951171875,484.489990234375,461.1700134277344,479.8900146484375,1509700.0
2022-04-13,470.4200134277344,473.239990234375,460.0,464.3500061035156,1477800.0
2022-04-14,465.1099853515625,469.2799987792969,459.8800048828125,467.70001220703125,1646100.0
2022-04-18,469.0400085449219,474.1700134277344,460.6000061035156,461.67999267578125,989300.0
2022-04-19,485.07000732421875,485.6600036621094,464.9100036621094,466.29998779296875,1184300.0
2022-04-20,481.95001220703125,492.3699951171875,481.239990234375,487.5799865722656,1184600.0
2022-04-21,465.6499938964844,491.6300048828125,463.55999755859375,484.8299865722656,1426600.0
2022-04-22,443.2900085449219,468.0199890136719,442.7799987792969,466.260009765625,1699300.0
2022-04-25,446.92999267578125,447.42999267578125,433.6000061035156,441.5899963378906,2094000.0
2022-04-26,421.3500061035156,445.2699890136719,421.1099853515625,444.54998779296875,2218200.0
2022-04-27,418.25,428.82000732421875,416.1600036621094,421.1700134277344,1927900.0
2022-04-28,444.5799865722656,448.010009765625,421.7900085449219,423.989990234375,1791000.0
2022-04-29,418.75,442.5,417.6300048828125,441.57000732421875,1898500.0
2022-05-02,427.010009765625,427.8999938964844,413.2300109863281,420.0799865722656,1778700.0
2022-05-03,430.8399963378906,433.5400085449219,425.6600036621094,429.6199951171875,1324300.0
2022-05-04,447.9200134277344,448.3500061035156,418.1600036621094,432.0,1599300.0
2022-05-05,409.8599853515625,439.75,404.7699890136719,437.8699951171875,2110600.0
2022-05-06,395.7099914550781,406.5400085449219,390.80999755859375,406.17999267578125,1989700.0
2022-05-09,367.010009765625,390.92999267578125,363.7699890136719,386.8299865722656,3485200.0
2022-05-10,371.19000244140625,383.4700012207031,364.510009765625,381.6700134277344,2271000.0
2022-05-11,356.1700134277344,376.42999267578125,354.5199890136719,366.8500061035156,2563400.0
2022-05-12,353.8900146484375,355.4700012207031,339.3599853515625,342.57000732421875,3268000.0
2022-05-13,371.760009765625,376.95001220703125,360.6099853515625,362.1000061035156,1894200.0
2022-05-16,359.5899963378906,370.3299865722656,356.3900146484375,370.1000061035156,1554800.0
2022-05-17,371.8699951171875,373.7300109863281,359.2200012207031,369.1000061035156,1643100.0
2022-05-18,353.30999755859375,368.8399963378906,351.8999938964844,364.1499938964844,1721100.0
2022-05-19,362.3299865722656,369.1199951171875,354.6600036621094,355.55999755859375,2102900.0
2022-05-20,367.7799987792969,371.7900085449219,356.2699890136719,367.82000732421875,1921600.0
2022-05-23,371.3699951171875,372.0,363.0,371.1499938964844,1799400.0
2022-05-24,358.9700012207031,365.7099914550781,355.739990234375,363.1099853515625,2877700.0
2022-05-25,388.45001220703125,395.5799865722656,363.5,372.7900085449219,5277100.0
2022-05-26,406.4200134277344,414.0,385.8500061035156,386.2900085449219,3508100.0
2022-05-27,422.4800109863281,422.8299865722656,410.69000244140625,411.0,2932400.0
2022-05-31,414.4599914550781,425.0,412.57000732421875,419.82000732421875,4297700.0
2022-06-01,408.3699951171875,424.5899963378906,406.3599853515625,420.2099914550781,1598400.0
2022-06-02,426.8599853515625,427.25,408.4800109863281,409.3599853515625,1453400.0
2022-06-03,408.95001220703125,420.67999267578125,405.3800048828125,416.70001220703125,1519000.0
2022-06-06,408.9700012207031,419.8599853515625,406.75,416.5799865722656,859900.0
2022-06-07,416.6499938964844,418.75,403.1499938964844,404.1099853515625,1218100.0
2022-06-08,414.4599914550781,420.17999267578125,412.3599853515625,415.3399963378906,1335100.0
2022-06-09,400.54998779296875,414.4200134277344,400.1099853515625,409.54998779296875,1186300.0
2022-06-10,381.2200012207031,393.3999938964844,378.8399963378906,390.3999938964844,2197200.0
2022-06-13,363.989990234375,372.989990234375,361.760009765625,368.2900085449219,2191200.0
2022-06-14,364.7799987792969,371.1099853515625,359.8399963378906,366.80999755859375,1401500.0
2022-06-15,378.5400085449219,386.7900085449219,368.4700012207031,370.3900146484375,1830300.0
2022-06-16,359.6300048828125,370.3999938964844,355.2200012207031,365.4599914550781,2106100.0
2022-06-17,369.7099914550781,375.1600036621094,362.5400085449219,363.04998779296875,2776200.0
2022-06-21,377.42999267578125,383.0299987792969,374.3999938964844,377.0400085449219,2019000.0
2022-06-22,380.8399963378906,391.1499938964844,371.55999755859375,371.7699890136719,1773500.0
2022-06-23,400.75,401.4800109863281,380.79998779296875,387.30999755859375,2111700.0
2022-06-24,417.6199951171875,419.67999267578125,407.3299865722656,407.7699890136719,2632900.0
2022-06-27,404.7200012207031,420.0,402.82000732421875,415.3599853515625,1783800.0
2022-06-28,386.2900085449219,409.7699890136719,384.489990234375,405.75,1631100.0
2022-06-29,389.6600036621094,392.54998779296875,382.739990234375,389.3800048828125,1066300.0
2022-06-30,385.44000244140625,389.5799865722656,376.17999267578125,387.70001220703125,1670400.0
2022-07-01,388.30999755859375,391.1300048828125,378.0799865722656,382.5,1133800.0
2022-07-05,400.2200012207031,400.3399963378906,380.3299865722656,384.7699890136719,1590500.0
2022-07-06,404.9100036621094,408.5799865722656,396.7300109863281,403.3399963378906,1356400.0
2022-07-07,410.8399963378906,411.6199951171875,397.8699951171875,399.3699951171875,1585100.0
2022-07-08,406.80999755859375,409.79998779296875,398.2200012207031,402.4100036621094,1173100.0
2022-07-11,402.55999755859375,406.94000244140625,395.3699951171875,404.6499938964844,1019400.0
2022-07-12,385.8699951171875,406.0,381.1300048828125,405.1199951171875,1611300.0
2022-07-13,383.30999755859375,387.1600036621094,373.95001220703125,376.989990234375,1255400.0
2022-07-14,379.8699951171875,383.3599853515625,370.7699890136719,380.5799865722656,1312400.0
2022-07-15,392.9599914550781,394.44000244140625,382.6700134277344,388.0400085449219,1520700.0
2022-07-18,388.25,400.0,386.7200012207031,396.04998779296875,1085600.0
2022-07-19,403.8599853515625,404.5899963378906,391.1499938964844,397.6199951171875,1358900.0
2022-07-20,420.45001220703125,422.44000244140625,405.8900146484375,408.3500061035156,1663600.0
2022-07-21,434.70001220703125,436.8699951171875,420.5799865722656,420.5799865722656,2076400.0
2022-07-22,434.739990234375,446.0,429.1700134277344,436.69000244140625,1590300.0
2022-07-25,426.20001220703125,432.7200012207031,422.07000732421875,431.6099853515625,1026500.0
2022-07-26,414.2200012207031,424.489990234375,409.4100036621094,423.8599853515625,1540000.0
2022-07-27,433.1600036621094,437.1199951171875,416.7099914550781,418.1099853515625,1758500.0
2022-07-28,448.5899963378906,450.1499938964844,431.0299987792969,434.9100036621094,1754000.0
2022-07-29,456.1700134277344,459.5799865722656,445.239990234375,445.239990234375,2178600.0
2022-08-01,448.4599914550781,456.5299987792969,444.45001220703125,448.7900085449219,1696800.0
2022-08-02,446.9700012207031,451.2900085449219,441.0199890136719,442.989990234375,1064700.0
2022-08-03,465.75,466.8800048828125,450.2099914550781,451.4700012207031,1565400.0
2022-08-04,466.29998779296875,467.8599853515625,458.20001220703125,465.75,1421400.0
2022-08-05,468.989990234375,470.6499938964844,455.2200012207031,456.4800109863281,933800.0
2022-08-08,466.760009765625,476.3500061035156,463.8299865722656,471.32000732421875,1218800.0
2022-08-09,462.07000732421875,466.0799865722656,458.6099853515625,460.7699890136719,1067900.0
2022-08-10,478.0899963378906,479.5899963378906,474.3999938964844,477.7900085449219,1408700.0
2022-08-11,478.7699890136719,489.2699890136719,475.5199890136719,486.3599853515625,1259600.0
2022-08-12,486.6600036621094,487.6000061035156,475.4599914550781,480.6400146484375,1178700.0
2022-08-15,489.2300109863281,490.2300109863281,483.70001220703125,485.20001220703125,830800.0
2022-08-16,488.17999267578125,490.8299865722656,481.05999755859375,482.8900146484375,1031500.0
2022-08-17,478.29998779296875,483.8399963378906,474.8800048828125,478.30999755859375,1422600.0
2022-08-18,477.760009765625,480.7099914550781,472.0799865722656,477.29998779296875,1162100.0
2022-08-19,463.95001220703125,470.760009765625,459.7699890136719,469.42999267578125,1509600.0
2022-08-22,446.1199951171875,457.45001220703125,445.010009765625,456.7300109863281,1692800.0
2022-08-23,449.55999755859375,453.0400085449219,444.3800048828125,451.9700012207031,2339700.0
2022-08-24,465.7699890136719,487.79998779296875,465.3299865722656,479.6499938964844,3587400.0
2022-08-25,465.8500061035156,466.69000244140625,457.69000244140625,464.79998779296875,1701800.0
2022-08-26,448.4599914550781,467.8500061035156,447.8399963378906,466.95001220703125,1777600.0
2022-08-29,436.79998779296875,446.3900146484375,436.1700134277344,438.25,1796600.0
2022-08-30,433.20001220703125,443.82000732421875,428.1600036621094,440.0,1251000.0
2022-08-31,431.7799987792969,441.2799987792969,429.8599853515625,439.0899963378906,1294300.0
2022-09-01,425.5,428.20001220703125,415.6600036621094,427.3900146484375,1994300.0
2022-09-02,420.05999755859375,433.9800109863281,418.0,432.739990234375,1299800.0
2022-09-06,418.760009765625,422.6300048828125,413.7300109863281,420.5,1391000.0
2022-09-07,435.2900085449219,438.7200012207031,419.010009765625,421.2900085449219,1421900.0
2022-09-08,439.0400085449219,440.8699951171875,427.6300048828125,429.5199890136719,1131100.0
2022-09-09,450.0299987792969,452.6000061035156,441.32000732421875,441.3699951171875,1292200.0
2022-09-12,455.3699951171875,459.989990234375,449.8800048828125,457.3299865722656,1250300.0
2022-09-13,429.30999755859375,439.69000244140625,428.0199890136719,434.260009765625,1697600.0
2022-09-14,436.8399963378906,437.260009765625,425.7300109863281,430.739990234375,1475100.0
2022-09-15,422.1199951171875,436.92999267578125,419.6600036621094,433.239990234375,1468000.0
2022-09-16,423.0,424.3900146484375,414.0199890136719,418.70001220703125,2095700.0
2022-09-19,423.69000244140625,424.2200012207031,415.04998779296875,415.2799987792969,1270000.0
2022-09-20,417.82000732421875,421.19000244140625,414.0799865722656,420.05999755859375,1271400.0
2022-09-21,408.67999267578125,427.9200134277344,408.5,422.1400146484375,1485800.0
2022-09-22,396.7099914550781,406.6499938964844,395.45001220703125,404.82000732421875,2261300.0
2022-09-23,393.9700012207031,395.4599914550781,386.3699951171875,394.8999938964844,1680700.0
2022-09-26,395.79998779296875,404.8299865722656,393.1000061035156,394.3599853515625,1819200.0
2022-09-27,400.7699890136719,407.2900085449219,395.2300109863281,399.70001220703125,1624300.0
2022-09-28,409.2900085449219,412.0,398.80999755859375,404.05999755859375,1710600.0
2022-09-29,396.80999755859375,404.7900085449219,394.1199951171875,401.1400146484375,1999000.0
2022-09-30,387.32000732421875,403.0,387.010009765625,395.2699890136719,2001500.0
2022-10-03,396.79998779296875,399.5299987792969,388.0,389.32000732421875,1819000.0
2022-10-04,412.010009765625,414.7200012207031,405.17999267578125,406.44000244140625,1788900.0
2022-10-05,413.5799865722656,417.44000244140625,400.7900085449219,405.29998779296875,1200800.0
2022-10-06,411.32000732421875,417.29998779296875,407.2200012207031,412.3699951171875,1282700.0
2022-10-07,392.9599914550781,403.7200012207031,391.3900146484375,402.1600036621094,1414300.0
2022-10-10,387.6400146484375,394.9100036621094,379.7099914550781,393.0,1305300.0
2022-10-11,383.4800109863281,389.45001220703125,374.5299987792969,384.32000732421875,1786800.0
2022-10-12,388.05999755859375,399.7900085449219,383.1000061035156,386.4800109863281,2210700.0
2022-10-13,395.7799987792969,398.989990234375,371.010009765625,373.1199951171875,1731500.0
2022-10-14,380.1099853515625,403.0799865722656,379.57000732421875,402.3599853515625,1804400.0
2022-10-17,403.739990234375,405.1400146484375,391.7900085449219,393.2300109863281,2311500.0
2022-10-18,408.6499938964844,420.0,401.510009765625,415.8500061035156,1704500.0
2022-10-19,402.07000732421875,412.2099914550781,399.7799987792969,408.82000732421875,1291800.0
2022-10-20,401.1499938964844,408.6099853515625,397.9700012207031,403.2200012207031,1399100.0
2022-10-21,417.17999267578125,418.6099853515625,395.82000732421875,404.0199890136719,1488900.0
2022-10-24,417.760009765625,421.07000732421875,405.1499938964844,420.0,1411900.0
2022-10-25,432.0799865722656,433.7900085449219,420.3399963378906,420.8299865722656,1292000.0
2022-10-26,424.3900146484375,437.1300048828125,420.0899963378906,425.6099853515625,1355200.0
2022-10-27,422.0,431.6700134277344,420.1300048828125,430.2300109863281,998300.0
2022-10-28,431.7900085449219,432.80999755859375,416.6199951171875,422.0,1169600.0
2022-10-31,427.5,430.79998779296875,423.80999755859375,427.55999755859375,1038500.0
2022-11-01,394.7699890136719,434.1400146484375,387.05999755859375,433.4800109863281,4241900.0
2022-11-02,385.0299987792969,408.989990234375,384.82000732421875,402.5199890136719,2702400.0
2022-11-03,364.989990234375,382.6199951171875,364.3299865722656,375.8399963378906,3252100.0
2022-11-04,361.19000244140625,371.6600036621094,352.6300048828125,371.6600036621094,3187600.0
2022-11-07,370.1099853515625,370.5,357.4800109863281,363.55999755859375,1650000.0
2022-11-08,382.57000732421875,391.1000061035156,370.1300048828125,372.45001220703125,2668500.0
2022-11-09,368.54998779296875,379.6499938964844,368.1300048828125,376.9700012207031,1446900.0
2022-11-10,403.239990234375,403.75,388.0,397.3500061035156,3088200.0
2022-11-11,408.0400085449219,411.94000244140625,398.6400146484375,402.260009765625,1720200.0
2022-11-14,397.6600036621094,403.57000732421875,391.0400085449219,400.04998779296875,1801700.0
2022-11-15,407.0199890136719,416.4800109863281,401.7799987792969,414.5,2076400.0
2022-11-16,393.6600036621094,407.1000061035156,390.8299865722656,407.0199890136719,1260100.0
2022-11-17,381.8800048828125,388.489990234375,378.0199890136719,384.6000061035156,2049800.0
2022-11-18,380.07000732421875,389.42999267578125,369.94000244140625,388.4700012207031,2046100.0
2022-11-21,375.0,380.3999938964844,372.1600036621094,376.57000732421875,1429400.0
2022-11-22,392.2300109863281,394.0,375.0,379.989990234375,2298700.0
2022-11-23,395.8500061035156,400.1000061035156,390.05999755859375,390.4200134277344,1488700.0
2022-11-25,392.4700012207031,395.8299865722656,391.4800109863281,394.8500061035156,861800.0
2022-11-28,385.6400146484375,398.70001220703125,383.4800109863281,394.3800048828125,1690700.0
2022-11-29,379.7099914550781,385.3399963378906,377.42999267578125,381.6300048828125,1716300.0
2022-11-30,407.5899963378906,411.489990234375,374.0,375.489990234375,4902300.0
2022-12-01,416.07000732421875,418.2200012207031,405.0,407.8900146484375,1943100.0
2022-12-02,407.9200134277344,409.1700134277344,400.1600036621094,401.8699951171875,1876000.0
2022-12-05,395.1400146484375,404.20001220703125,393.17999267578125,401.1600036621094,1499000.0
2022-12-06,389.7799987792969,395.489990234375,385.1600036621094,395.45001220703125,1209800.0
2022-12-07,388.6499938964844,394.19000244140625,385.3900146484375,388.05999755859375,968600.0
2022-12-08,405.3599853515625,406.7200012207031,389.4599914550781,391.6000061035156,1525700.0
2022-12-09,399.8299865722656,405.8299865722656,399.2799987792969,404.19000244140625,1061300.0
2022-12-12,410.7799987792969,410.9800109863281,398.3299865722656,400.7300109863281,1810500.0
2022-12-13,428.3900146484375,441.9800109863281,422.2099914550781,432.1099853515625,3247700.0
2022-12-14,418.9200134277344,434.239990234375,416.1499938964844,426.5299987792969,1631400.0
2022-12-15,396.5299987792969,415.1600036621094,394.239990234375,410.94000244140625,1741300.0
2022-12-16,384.9800109863281,393.989990234375,380.54998779296875,392.7300109863281,3565600.0
2022-12-19,383.5199890136719,388.739990234375,377.5,388.739990234375,1535400.0
2022-12-20,387.0799865722656,390.05999755859375,380.82000732421875,381.8699951171875,1320100.0
2022-12-21,393.3299865722656,396.3900146484375,384.260009765625,389.42999267578125,1330100.0
2022-12-22,383.95001220703125,387.75,376.760009765625,385.3500061035156,1312600.0
2022-12-23,384.489990234375,385.42999267578125,378.5,383.32000732421875,705200.0
2022-12-27,383.1099853515625,385.3399963378906,377.4599914550781,383.44000244140625,823300.0
2022-12-28,376.5,388.5,374.82000732421875,385.3599853515625,843600.0
2022-12-29,390.8699951171875,391.9800109863281,377.55999755859375,380.3800048828125,1004600.0
2022-12-30,389.2200012207031,389.44000244140625,382.67999267578125,386.010009765625,948900.0
2023-01-03,391.17999267578125,404.45001220703125,385.2200012207031,396.70001220703125,1874000.0
2023-01-04,391.57000732421875,399.7200012207031,387.6000061035156,397.5799865722656,1209700.0
2023-01-05,375.6199951171875,387.4700012207031,375.0,386.3500061035156,1263800.0
2023-01-06,386.5199890136719,389.3399963378906,370.6199951171875,380.239990234375,1312700.0
2023-01-09,395.3399963378906,402.6400146484375,388.1600036621094,391.1000061035156,1331600.0
2023-01-10,388.67999267578125,394.9599914550781,385.5299987792969,387.5799865722656,1069900.0
2023-01-11,395.30999755859375,395.8299865722656,384.2900085449219,388.2799987792969,1587300.0
2023-01-12,396.70001220703125,398.2699890136719,386.0299987792969,398.2699890136719,1099000.0
2023-01-13,393.2099914550781,394.6300048828125,386.4599914550781,390.0,1311100.0
2023-01-17,390.20001220703125,395.2900085449219,386.75,392.0,1658700.0
2023-01-18,386.07000732421875,401.32000732421875,385.6400146484375,392.1000061035156,1603200.0
2023-01-19,378.6000061035156,388.9700012207031,378.2200012207031,383.1400146484375,1082000.0
2023-01-20,398.07000732421875,400.30999755859375,382.54998779296875,383.2699890136719,1702000.0
2023-01-23,410.0,410.510009765625,399.1199951171875,400.7300109863281,2211800.0
2023-01-24,401.54998779296875,410.0,398.739990234375,410.0,1189600.0
2023-01-25,401.8999938964844,403.95001220703125,385.489990234375,394.29998779296875,1131900.0
2023-01-26,412.54998779296875,413.2200012207031,402.0799865722656,409.95001220703125,1282600.0
2023-01-27,422.6199951171875,428.70001220703125,407.2699890136719,408.32000732421875,1724800.0
2023-01-30,416.45001220703125,420.5299987792969,412.239990234375,416.1400146484375,1543400.0
2023-01-31,422.6700134277344,422.9200134277344,415.1000061035156,416.45001220703125,1174600.0
2023-02-01,435.54998779296875,437.9599914550781,416.010009765625,420.3500061035156,1521700.0
2023-02-02,452.1600036621094,457.94000244140625,442.0899963378906,443.9599914550781,1917600.0
2023-02-03,423.760009765625,440.9100036621094,421.69000244140625,440.760009765625,1843200.0
2023-02-06,414.989990234375,418.260009765625,412.70001220703125,417.6499938964844,1337900.0
2023-02-07,427.6700134277344,429.8800048828125,409.0199890136719,412.739990234375,1400700.0
2023-02-08,421.739990234375,430.6499938964844,417.70001220703125,426.6499938964844,1055000.0
2023-02-09,419.739990234375,431.989990234375,418.2900085449219,430.6400146484375,1098500.0
2023-02-10,413.5199890136719,416.1099853515625,408.8999938964844,415.0,998400.0
2023-02-13,418.0899963378906,419.2200012207031,413.9100036621094,415.9800109863281,1028900.0
2023-02-14,421.9700012207031,426.2200012207031,412.2699890136719,416.42999267578125,878500.0
2023-02-15,421.239990234375,423.19000244140625,414.44000244140625,418.2900085449219,865200.0
2023-02-16,408.3599853515625,416.5799865722656,406.54998779296875,409.1700134277344,1281600.0
2023-02-17,404.3800048828125,406.510009765625,396.8699951171875,406.4100036621094,1626100.0
2023-02-21,396.260009765625,400.1600036621094,393.69000244140625,396.3500061035156,1331700.0
2023-02-22,406.3800048828125,408.0899963378906,397.7900085449219,400.5299987792969,1688000.0
2023-02-23,411.8800048828125,416.239990234375,404.0400085449219,410.8299865722656,2476100.0
2023-02-24,419.80999755859375,429.989990234375,404.1099853515625,404.989990234375,4044700.0
2023-02-27,412.6199951171875,422.54998779296875,412.0400085449219,421.3800048828125,2166400.0
2023-02-28,407.17999267578125,413.0799865722656,405.3699951171875,410.0,2218800.0
2023-03-01,401.2699890136719,406.3800048828125,396.4200134277344,405.0,1651100.0
2023-03-02,400.3699951171875,402.8900146484375,393.8699951171875,398.8599853515625,1516400.0
2023-03-03,408.5199890136719,410.7200012207031,400.0899963378906,401.5899963378906,1550900.0
2023-03-06,412.7099914550781,419.7099914550781,406.7200012207031,408.5799865722656,1459200.0
2023-03-07,409.2900085449219,418.20001220703125,408.44000244140625,413.0799865722656,1261400.0
2023-03-08,416.6700134277344,418.17999267578125,408.0,408.1600036621094,1448800.0
2023-03-09,404.5799865722656,424.67999267578125,403.739990234375,418.79998779296875,1723800.0
2023-03-10,392.6099853515625,404.6300048828125,388.82000732421875,403.42999267578125,2855200.0
2023-03-13,391.55999755859375,397.82000732421875,384.04998779296875,392.4100036621094,2394700.0
2023-03-14,408.29998779296875,409.1400146484375,398.95001220703125,400.6300048828125,2236600.0
2023-03-15,406.32000732421875,408.2799987792969,401.6300048828125,404.2799987792969,1852700.0
2023-03-16,418.1499938964844,420.2799987792969,401.2099914550781,405.3900146484375,1965700.0
2023-03-17,413.69000244140625,418.1499938964844,408.5199890136719,416.8299865722656,3124300.0
2023-03-20,411.8399963378906,413.7799987792969,405.760009765625,412.1600036621094,1520000.0
2023-03-21,422.0299987792969,422.69000244140625,411.19000244140625,414.3399963378906,1439600.0
2023-03-22,414.2099914550781,428.239990234375,414.010009765625,420.7300109863281,1558500.0
2023-03-23,432.489990234375,434.9700012207031,415.5799865722656,419.17999267578125,2737900.0
2023-03-24,429.57000732421875,432.0,422.4200134277344,428.7200012207031,1659700.0
2023-03-27,426.94000244140625,431.5299987792969,423.239990234375,429.6499938964844,1677000.0
2023-03-28,419.3299865722656,427.7300109863281,416.95001220703125,426.94000244140625,1322300.0
2023-03-29,433.2900085449219,434.2300109863281,424.010009765625,427.07000732421875,1320100.0
2023-03-30,440.0899963378906,442.4100036621094,437.4200134277344,439.7200012207031,1515700.0
2023-03-31,445.8299865722656,448.0400085449219,441.5,442.6300048828125,1700900.0
2023-04-03,440.6700134277344,443.010009765625,436.1600036621094,443.010009765625,1234100.0
2023-04-04,439.80999755859375,446.7300109863281,437.1099853515625,440.1499938964844,1120000.0
2023-04-05,439.1499938964844,440.04998779296875,431.8699951171875,439.6300048828125,1494700.0
2023-04-06,446.760009765625,447.94000244140625,432.3599853515625,433.8299865722656,1673600.0
2023-04-10,444.7200012207031,445.9599914550781,435.94000244140625,441.2900085449219,1165900.0
2023-04-11,437.5,443.6099853515625,434.3900146484375,441.8500061035156,1267300.0
2023-04-12,435.0899963378906,444.5400085449219,434.44000244140625,443.4700012207031,981600.0
2023-04-13,441.80999755859375,443.5299987792969,438.19000244140625,439.4700012207031,970600.0
2023-04-14,441.6199951171875,443.69000244140625,436.239990234375,439.010009765625,1328700.0
2023-04-17,440.0899963378906,443.9100036621094,435.9599914550781,443.9100036621094,993100.0
2023-04-18,442.5899963378906,445.6499938964844,439.5899963378906,445.0,878400.0
2023-04-19,445.489990234375,445.6199951171875,437.0,437.489990234375,802700.0
2023-04-20,447.3999938964844,451.1199951171875,439.8800048828125,439.8800048828125,1103700.0
2023-04-21,446.3999938964844,452.7099914550781,443.2699890136719,448.6400146484375,1280600.0
2023-04-24,442.32000732421875,450.2300109863281,439.6000061035156,450.07000732421875,1177100.0
2023-04-25,419.8299865722656,438.5799865722656,418.8500061035156,436.95001220703125,2269100.0
2023-04-26,413.70001220703125,422.510009765625,412.94000244140625,418.32000732421875,1947900.0
2023-04-27,429.1600036621094,430.3900146484375,414.3399963378906,416.8599853515625,1479300.0
2023-04-28,443.95001220703125,462.5,424.7900085449219,428.7300109863281,2538000.0
2023-05-01,442.510009765625,446.739990234375,439.9700012207031,441.7900085449219,1419200.0
2023-05-02,436.4599914550781,445.3699951171875,430.80999755859375,445.0799865722656,1213500.0
2023-05-03,429.6499938964844,440.9599914550781,428.20001220703125,440.20001220703125,1274800.0
2023-05-04,422.45001220703125,432.75,421.30999755859375,432.6400146484375,1283800.0
2023-05-05,425.95001220703125,439.25,425.17999267578125,427.8800048828125,1800100.0
2023-05-08,426.8900146484375,427.7699890136719,416.57000732421875,422.42999267578125,1359600.0
2023-05-09,427.67999267578125,430.5199890136719,422.80999755859375,424.44000244140625,783700.0
2023-05-10,431.5199890136719,436.30999755859375,426.92999267578125,432.9800109863281,1425100.0
2023-05-11,424.8900146484375,432.9599914550781,423.6499938964844,432.3299865722656,1573300.0
2023-05-12,427.6199951171875,430.010009765625,424.3900146484375,426.3900146484375,1224200.0
2023-05-15,426.2099914550781,427.2699890136719,410.4700012207031,413.0,2088000.0
2023-05-16,421.4100036621094,430.0799865722656,419.0799865722656,422.1499938964844,1574100.0
2023-05-17,431.8599853515625,432.8500061035156,420.1499938964844,423.32000732421875,1280900.0
2023-05-18,447.6600036621094,448.7099914550781,432.32000732421875,433.55999755859375,1770900.0
2023-05-19,446.0299987792969,450.2699890136719,444.82000732421875,449.5199890136719,1234400.0
2023-05-22,454.1099853515625,455.3999938964844,445.4800109863281,449.6099853515625,1948500.0
2023-05-23,449.79998779296875,460.75,449.79998779296875,455.5799865722656,2658600.0
2023-05-24,415.9200134277344,425.7300109863281,413.3599853515625,421.0,6664400.0
2023-05-25,413.1000061035156,421.0,407.5400085449219,418.5,4119800.0
2023-05-26,418.42999267578125,428.0,413.1099853515625,413.760009765625,3287100.0
2023-05-30,406.0899963378906,427.3699951171875,405.6099853515625,424.3699951171875,3400700.0
2023-05-31,419.1199951171875,420.25,400.2200012207031,400.7900085449219,6180600.0
2023-06-01,422.1199951171875,426.0,416.260009765625,417.5899963378906,1910500.0
2023-06-02,430.489990234375,432.6099853515625,423.25,423.25,1702000.0
2023-06-05,442.8399963378906,444.7799987792969,429.9700012207031,430.45001220703125,2201400.0
2023-06-06,448.489990234375,458.1199951171875,446.07000732421875,446.6199951171875,1839600.0
2023-06-07,422.3599853515625,452.92999267578125,421.44000244140625,448.1199951171875,2429900.0
2023-06-08,423.3599853515625,427.5,419.29998779296875,421.3800048828125,1612300.0
2023-06-09,431.54998779296875,432.04998779296875,420.25,422.80999755859375,1696600.0
2023-06-12,446.1199951171875,446.94000244140625,434.5799865722656,435.29998779296875,1937200.0
2023-06-13,447.54998779296875,451.989990234375,442.0,451.6499938964844,1324400.0
2023-06-14,446.2200012207031,453.3699951171875,440.4599914550781,447.9700012207031,1709100.0
2023-06-15,456.30999755859375,459.1600036621094,441.0400085449219,442.19000244140625,1658300.0
2023-06-16,455.0299987792969,461.69000244140625,450.19000244140625,461.2699890136719,2619600.0
2023-06-20,455.1300048828125,461.0,451.1199951171875,454.30999755859375,1395000.0
2023-06-21,450.5299987792969,455.5199890136719,449.2900085449219,454.70001220703125,1106500.0
2023-06-22,450.8399963378906,451.760009765625,445.6499938964844,448.75,1034800.0
2023-06-23,452.69000244140625,457.0899963378906,442.739990234375,443.8599853515625,1489900.0
2023-06-26,453.29998779296875,462.4200134277344,451.6600036621094,451.6600036621094,1418200.0
2023-06-27,459.0299987792969,460.80999755859375,453.29998779296875,455.8900146484375,1253800.0
2023-06-28,459.6300048828125,459.9100036621094,452.510009765625,459.1600036621094,1495400.0
2023-06-29,455.82000732421875,460.95001220703125,453.3800048828125,460.739990234375,1133100.0
2023-06-30,458.19000244140625,461.9800109863281,454.1600036621094,456.7799987792969,1967100.0
2023-07-03,451.57000732421875,454.9800109863281,449.0,452.739990234375,1454500.0
2023-07-05,457.8399963378906,458.2699890136719,447.010009765625,448.0,1360700.0
2023-07-06,451.5,453.8599853515625,444.19000244140625,450.3999938964844,1156700.0
2023-07-07,448.19000244140625,457.4200134277344,447.8299865722656,450.7300109863281,847200.0
2023-07-10,464.3299865722656,466.5899963378906,447.010009765625,447.489990234375,2217700.0
2023-07-11,463.70001220703125,466.8800048828125,455.55999755859375,465.6499938964844,1176500.0
2023-07-12,476.8399963378906,478.42999267578125,469.2300109863281,472.260009765625,1681500.0
2023-07-13,481.3500061035156,483.6099853515625,478.6499938964844,480.1499938964844,1477600.0
2023-07-14,483.989990234375,486.4800109863281,478.42999267578125,479.0,1158100.0
2023-07-17,490.82000732421875,492.739990234375,480.4800109863281,481.95001220703125,1330500.0
2023-07-18,495.42999267578125,497.69000244140625,488.5,490.79998779296875,1242700.0
2023-07-19,500.55999755859375,508.0899963378906,498.25,503.8699951171875,2003800.0
2023-07-20,491.7799987792969,503.3900146484375,490.92999267578125,498.1300048828125,1277000.0
2023-07-21,492.5199890136719,501.94000244140625,491.92999267578125,496.8599853515625,4574000.0
2023-07-24,488.5,498.57000732421875,485.9200134277344,496.5899963378906,1251600.0
2023-07-25,496.4700012207031,499.8399963378906,488.7900085449219,488.7900085449219,1122700.0
2023-07-26,496.8599853515625,498.7699890136719,491.8999938964844,492.70001220703125,1760900.0
2023-07-27,496.5299987792969,505.79998779296875,494.7900085449219,504.1300048828125,1620300.0
2023-07-28,511.8399963378906,513.219970703125,501.489990234375,501.489990234375,1867100.0
2023-07-31,511.70001220703125,514.1400146484375,508.55999755859375,511.54998779296875,1531100.0
2023-08-01,508.5,510.55999755859375,502.8299865722656,510.55999755859375,1495700.0
2023-08-02,498.04998779296875,503.3299865722656,492.82000732421875,501.7699890136719,1170300.0
2023-08-03,496.9800109863281,500.32000732421875,490.9599914550781,495.3399963378906,911200.0
2023-08-04,496.9800109863281,508.8699951171875,496.2699890136719,503.2300109863281,1179000.0
2023-08-07,505.260009765625,505.92999267578125,499.8299865722656,500.3500061035156,784200.0
2023-08-08,500.80999755859375,501.45001220703125,491.1300048828125,499.7900085449219,987100.0
2023-08-09,496.70001220703125,503.1499938964844,494.0899963378906,501.2799987792969,1081600.0
2023-08-10,501.4700012207031,510.75,498.3399963378906,504.0,1012700.0
2023-08-11,497.7699890136719,503.79998779296875,496.239990234375,497.80999755859375,1005500.0
2023-08-14,505.79998779296875,506.70001220703125,495.25,497.54998779296875,1453200.0
2023-08-15,497.17999267578125,506.1600036621094,495.7900085449219,502.3500061035156,1136700.0
2023-08-16,495.6499938964844,504.0899963378906,495.489990234375,497.1099853515625,1056300.0
2023-08-17,486.45001220703125,496.80999755859375,485.1499938964844,495.8500061035156,1098600.0
2023-08-18,485.9599914550781,488.7699890136719,477.760009765625,479.9100036621094,954400.0
2023-08-21,488.260009765625,490.0,481.8800048828125,487.7699890136719,1206100.0
2023-08-22,487.8999938964844,494.42999267578125,485.9599914550781,490.17999267578125,898700.0
2023-08-23,500.8599853515625,503.1199951171875,489.2699890136719,489.2699890136719,1458600.0
2023-08-24,498.5,508.54998779296875,496.45001220703125,504.4200134277344,2217600.0
2023-08-25,519.0499877929688,521.8200073242188,494.239990234375,494.239990234375,2457300.0
2023-08-28,518.8699951171875,522.6699829101562,513.8300170898438,519.0499877929688,1307800.0
2023-08-29,536.489990234375,537.469970703125,516.6300048828125,517.8499755859375,1570200.0
2023-08-30,540.5800170898438,543.0,536.280029296875,537.7000122070312,1688000.0
2023-08-31,541.8099975585938,545.0,534.5900268554688,540.5800170898438,1776200.0
2023-09-01,549.5999755859375,549.8499755859375,540.4600219726562,545.3300170898438,1336500.0
2023-09-05,550.5800170898438,555.0,545.5399780273438,548.6400146484375,1372200.0
2023-09-06,550.9500122070312,553.6199951171875,545.6099853515625,549.4199829101562,1237000.0
2023-09-07,553.6099853515625,557.4600219726562,547.9199829101562,549.8200073242188,1209700.0
2023-09-08,550.5599975585938,558.6400146484375,549.77001953125,552.3099975585938,1245000.0
2023-09-11,549.2999877929688,553.6900024414062,547.97998046875,551.2100219726562,1242500.0
2023-09-12,546.0,547.719970703125,540.010009765625,543.0,1312600.0
2023-09-13,541.9500122070312,545.6500244140625,538.8599853515625,544.239990234375,1136200.0
2023-09-14,547.5999755859375,549.52001953125,537.9600219726562,545.1199951171875,973400.0
2023-09-15,538.0800170898438,548.1500244140625,537.010009765625,548.1400146484375,2445500.0
2023-09-18,535.010009765625,538.4299926757812,533.75,536.3200073242188,886900.0
2023-09-19,529.1900024414062,530.8400268554688,526.1300048828125,530.1300048828125,1026400.0
2023-09-20,523.5900268554688,531.4199829101562,523.4099731445312,531.0999755859375,945300.0
2023-09-21,504.3699951171875,521.3699951171875,503.3599853515625,519.5800170898438,1729200.0
2023-09-22,508.57000732421875,512.1400146484375,500.6600036621094,504.0,1233800.0
2023-09-25,508.30999755859375,511.20001220703125,504.3500061035156,506.2099914550781,1279200.0
2023-09-26,503.19000244140625,508.8699951171875,500.19000244140625,507.5400085449219,1233600.0
2023-09-27,508.239990234375,511.42999267578125,502.9700012207031,507.5799865722656,1260200.0
2023-09-28,512.239990234375,517.6699829101562,501.17999267578125,504.4599914550781,1262700.0
2023-09-29,510.94000244140625,524.1199951171875,507.989990234375,522.030029296875,1499600.0
2023-10-02,517.7999877929688,518.27001953125,508.9200134277344,510.8299865722656,1621600.0
2023-10-03,507.4800109863281,518.469970703125,504.3800048828125,511.2900085449219,1741600.0
2023-10-04,517.4600219726562,519.9000244140625,508.6700134277344,513.3400268554688,1561000.0
2023-10-05,516.2999877929688,520.0800170898438,510.55999755859375,516.0,1118700.0
2023-10-06,533.2999877929688,534.6599731445312,511.2799987792969,512.0,1766700.0
2023-10-09,534.9099731445312,535.5499877929688,526.25,527.760009765625,1047700.0
2023-10-10,540.1099853515625,545.260009765625,530.6599731445312,532.1500244140625,1369300.0
2023-10-11,541.5800170898438,544.6099853515625,536.760009765625,541.6500244140625,884200.0
2023-10-12,543.4099731445312,550.1199951171875,540.6199951171875,545.0900268554688,1520700.0
2023-10-13,533.0499877929688,545.6300048828125,530.2999877929688,543.4099731445312,1627000.0
2023-10-16,540.9000244140625,543.5,534.469970703125,539.8400268554688,1063900.0
2023-10-17,538.780029296875,546.0700073242188,533.0599975585938,535.969970703125,1396100.0
2023-10-18,527.4199829101562,537.1500244140625,525.5700073242188,535.2999877929688,1143100.0
2023-10-19,521.52001953125,534.0900268554688,519.9000244140625,530.5,1328300.0
2023-10-20,506.80999755859375,521.5399780273438,504.7699890136719,520.2899780273438,1873300.0
2023-10-23,504.0299987792969,513.1099853515625,498.4800109863281,505.0,1523300.0
2023-10-24,505.82000732421875,513.1400146484375,499.45001220703125,506.489990234375,958900.0
2023-10-25,483.0299987792969,500.6000061035156,482.2799987792969,500.3999938964844,2459400.0
2023-10-26,479.45001220703125,486.9200134277344,473.55999755859375,483.0,1584400.0
2023-10-27,479.5199890136719,482.510009765625,473.8900146484375,479.6400146484375,1563800.0
2023-10-30,487.5,489.69000244140625,481.7900085449219,483.69000244140625,1410200.0
2023-10-31,494.95001220703125,496.6000061035156,485.45001220703125,489.0199890136719,1071900.0
2023-11-01,489.1700134277344,493.510009765625,481.94000244140625,492.69000244140625,2041200.0
2023-11-02,500.3500061035156,504.0,490.3500061035156,498.9100036621094,1509200.0
2023-11-03,498.510009765625,502.9599914550781,489.54998779296875,492.8800048828125,2419600.0
2023-11-06,500.5,500.6199951171875,494.3500061035156,499.0799865722656,1475500.0
2023-11-07,513.9099731445312,517.3300170898438,506.9700012207031,508.17999267578125,1409200.0
2023-11-08,522.3800048828125,524.239990234375,515.3300170898438,521.2100219726562,1428400.0
2023-11-09,514.5399780273438,527.27001953125,513.969970703125,518.6400146484375,1384000.0
2023-11-10,528.8900146484375,530.0800170898438,516.25,519.530029296875,1147800.0
2023-11-13,532.1799926757812,534.4299926757812,523.3200073242188,525.6300048828125,1177100.0
2023-11-14,555.52001953125,557.989990234375,541.4000244140625,541.4000244140625,2005700.0
2023-11-15,555.5399780273438,567.030029296875,554.6799926757812,558.989990234375,1711300.0
2023-11-16,556.9500122070312,560.47998046875,552.6799926757812,557.2100219726562,1198400.0
2023-11-17,560.1599731445312,561.1900024414062,554.02001953125,556.6400146484375,1127100.0
2023-11-20,564.5,565.5900268554688,558.8400268554688,564.0,1008800.0
2023-11-21,562.1799926757812,564.9000244140625,560.0,560.0900268554688,1001000.0
2023-11-22,564.22998046875,571.8200073242188,563.489990234375,567.989990234375,899300.0
2023-11-24,564.0700073242188,564.9199829101562,560.0499877929688,562.489990234375,607300.0
2023-11-27,561.22998046875,566.280029296875,559.0,561.9099731445312,1633600.0
2023-11-28,565.0700073242188,567.1500244140625,557.9500122070312,559.5999755859375,1745500.0
2023-11-29,577.22998046875,599.0,575.9000244140625,582.989990234375,2489600.0
2023-11-30,571.4600219726562,582.1599731445312,565.6900024414062,577.3900146484375,1941100.0
2023-12-01,574.3200073242188,576.6799926757812,564.4500122070312,571.4000244140625,1334000.0
2023-12-04,570.469970703125,571.1799926757812,560.6799926757812,568.6199951171875,1335800.0
2023-12-05,571.780029296875,572.27001953125,563.3900146484375,565.3400268554688,988900.0
2023-12-06,566.22998046875,576.219970703125,565.7000122070312,575.4000244140625,1109500.0
2023-12-07,571.489990234375,573.0,564.8699951171875,570.22998046875,898900.0
2023-12-08,573.9000244140625,574.6300048828125,564.3900146484375,566.1599731445312,1195200.0
2023-12-11,586.6599731445312,589.0599975585938,577.0,577.3200073242188,1617300.0
2023-12-12,594.1799926757812,594.8699951171875,583.5399780273438,588.27001953125,1252000.0
2023-12-13,610.219970703125,610.4299926757812,593.7100219726562,598.0499877929688,1606600.0
2023-12-14,601.1799926757812,617.6099853515625,595.9600219726562,614.6900024414062,2546800.0
2023-12-15,608.510009765625,611.8699951171875,602.0999755859375,602.0999755859375,3455500.0
2023-12-18,618.4299926757812,620.2899780273438,609.739990234375,610.3800048828125,1538700.0
2023-12-19,621.4600219726562,622.2100219726562,614.7100219726562,615.47998046875,1252100.0
2023-12-20,615.7100219726562,627.8300170898438,615.5,619.02001953125,1536500.0
2023-12-21,620.989990234375,623.6199951171875,618.1799926757812,620.0,1000900.0
2023-12-22,624.0700073242188,625.1500244140625,617.6799926757812,622.8300170898438,820800.0
2023-12-26,624.8499755859375,628.3300170898438,622.72998046875,625.1699829101562,638300.0
2023-12-27,629.1199951171875,629.7999877929688,622.260009765625,623.989990234375,734400.0
2023-12-28,628.02001953125,631.0700073242188,627.1799926757812,630.739990234375,680700.0
2023-12-29,625.030029296875,630.8300170898438,622.4600219726562,628.02001953125,724300.0
2024-01-02,603.760009765625,623.0599975585938,599.6300048828125,622.25,1666700.0
2024-01-03,591.1400146484375,598.3800048828125,589.4099731445312,597.5599975585938,1439400.0
2024-01-04,586.8200073242188,594.510009765625,585.8099975585938,590.6099853515625,956700.0
2024-01-05,589.02001953125,592.1699829101562,586.1500244140625,586.8200073242188,838900.0
2024-01-08,598.3800048828125,600.5499877929688,591.9199829101562,593.0999755859375,1689700.0
2024-01-09,605.1799926757812,606.739990234375,590.1400146484375,591.1500244140625,1271100.0
2024-01-10,608.7000122070312,613.3599853515625,603.02001953125,603.1199951171875,1292400.0
2024-01-11,608.7100219726562,615.6699829101562,600.510009765625,611.1699829101562,1315200.0
2024-01-12,611.7999877929688,613.989990234375,606.0800170898438,612.0,802400.0
2024-01-16,603.8300170898438,612.9600219726562,601.219970703125,607.75,1433100.0
2024-01-17,599.8400268554688,601.8400268554688,593.2899780273438,600.5599975585938,1540000.0
2024-01-18,611.3599853515625,612.1199951171875,601.7999877929688,603.4000244140625,1147700.0
2024-01-19,622.1799926757812,624.1500244140625,610.969970703125,614.8800048828125,1332100.0
2024-01-22,630.6099853515625,632.4400024414062,626.0,626.5499877929688,954400.0
2024-01-23,635.8200073242188,636.6900024414062,624.1400146484375,630.5900268554688,853500.0
2024-01-24,636.1799926757812,644.72998046875,634.7999877929688,641.75,1017300.0
2024-01-25,641.489990234375,649.469970703125,637.0700073242188,649.469970703125,1043400.0
2024-01-26,641.3599853515625,646.2000122070312,639.7100219726562,642.7999877929688,770900.0
2024-01-29,652.8800048828125,654.02001953125,642.0900268554688,643.0,869200.0
2024-01-30,647.719970703125,652.1400146484375,646.1300048828125,647.8900146484375,1114600.0
2024-01-31,631.3300170898438,642.530029296875,626.2100219726562,641.8300170898438,1208500.0
2024-02-01,632.8599853515625,634.8800048828125,623.2000122070312,631.52001953125,1034100.0
2024-02-02,639.5800170898438,642.530029296875,628.219970703125,628.219970703125,1287300.0
2024-02-05,640.5999755859375,641.8599853515625,629.280029296875,638.6799926757812,1007900.0
2024-02-06,635.2999877929688,645.8499755859375,630.9500122070312,644.5900268554688,908600.0
2024-02-07,643.1699829101562,649.3099975585938,636.97998046875,640.5399780273438,970400.0
2024-02-08,653.0700073242188,654.239990234375,643.1699829101562,646.4299926757812,1005700.0
2024-02-09,658.1599731445312,662.8300170898438,654.6900024414062,657.530029296875,1005100.0
2024-02-12,656.989990234375,659.719970703125,651.8900146484375,655.719970703125,1279100.0
2024-02-13,638.2899780273438,646.4000244140625,628.7000122070312,634.530029296875,1785100.0
2024-02-14,657.1300048828125,657.6500244140625,642.989990234375,642.989990234375,1285400.0
2024-02-15,664.280029296875,664.8300170898438,657.0,662.6599731445312,1438000.0
2024-02-16,655.739990234375,663.0,651.1199951171875,662.9600219726562,1336800.0
2024-02-20,645.9099731445312,655.4400024414062,641.0499877929688,650.7100219726562,1470600.0
2024-02-21,638.27001953125,643.8400268554688,630.52001953125,640.5,1146200.0
2024-02-22,657.9199829101562,659.3800048828125,649.52001953125,650.0800170898438,1975600.0
2024-02-23,659.8099975585938,668.239990234375,646.1500244140625,652.760009765625,1740400.0
2024-02-26,663.8400268554688,668.2899780273438,651.4600219726562,659.0399780273438,1579400.0
2024-02-27,669.3599853515625,670.72998046875,661.3300170898438,665.0,1059200.0
2024-02-28,659.1599731445312,665.72998046875,656.260009765625,661.9000244140625,1059700.0
2024-02-29,662.8900146484375,667.5700073242188,660.0,661.52001953125,1934100.0
2024-03-01,666.52001953125,667.1099853515625,656.219970703125,659.0499877929688,1002800.0
2024-03-04,668.4099731445312,671.010009765625,660.5999755859375,664.3400268554688,896700.0
2024-03-05,639.72998046875,665.52001953125,631.5999755859375,664.6599731445312,1382000.0
2024-03-06,650.280029296875,650.97998046875,640.2999877929688,645.77001953125,1070900.0
2024-03-07,649.3400268554688,657.0,646.5599975585938,656.0,903200.0
2024-03-08,651.72998046875,657.2000122070312,641.8800048828125,644.1500244140625,1054100.0
2024-03-11,650.8699951171875,653.1599731445312,638.6099853515625,649.1500244140625,1045700.0
2024-03-12,662.6400146484375,666.4600219726562,647.6300048828125,655.72998046875,1097300.0
2024-03-13,655.0700073242188,661.5499877929688,653.6799926757812,660.0,954900.0
2024-03-14,650.0399780273438,660.0,645.5599975585938,660.0,1129100.0
2024-03-15,625.52001953125,649.0,621.0399780273438,645.489990234375,3145400.0
2024-03-18,630.3900146484375,636.75,628.9600219726562,630.1900024414062,1811000.0
2024-03-19,634.5499877929688,635.3400268554688,625.5900268554688,631.5,1675700.0
2024-03-20,639.6500244140625,642.1799926757812,633.3099975585938,635.1900024414062,1335500.0
2024-03-21,651.2899780273438,659.1199951171875,640.5,643.510009765625,1347500.0
2024-03-22,643.739990234375,650.5900268554688,639.4199829101562,649.47998046875,838000.0
2024-03-25,639.0900268554688,641.969970703125,631.9199829101562,637.5800170898438,1020900.0
2024-03-26,640.0499877929688,644.1099853515625,638.9600219726562,642.1599731445312,1002100.0
2024-03-27,648.739990234375,649.969970703125,640.489990234375,645.8200073242188,1119700.0
2024-03-28,650.0,655.0,647.72998046875,650.9099731445312,1163200.0
2024-04-01,639.8400268554688,654.4000244140625,635.8800048828125,653.1300048828125,697000.0
2024-04-02,626.5900268554688,630.4400024414062,622.2899780273438,630.4400024414062,2119200.0
2024-04-03,623.0,632.8599853515625,621.4500122070312,626.5900268554688,1566500.0
2024-04-04,621.280029296875,637.0599975585938,620.3300170898438,633.780029296875,1293300.0
2024-04-05,635.739990234375,637.25,621.5499877929688,623.5,1619800.0
2024-04-08,645.280029296875,647.3900146484375,637.0800170898438,639.1699829101562,1016600.0
2024-04-09,644.0900268554688,650.4199829101562,636.3200073242188,650.0,847900.0
2024-04-10,628.3599853515625,635.280029296875,626.5499877929688,630.739990234375,962100.0
2024-04-11,627.7100219726562,633.7100219726562,623.8300170898438,630.9299926757812,1612700.0
2024-04-12,621.1099853515625,626.22998046875,616.0900268554688,618.489990234375,1454600.0
2024-04-15,612.1199951171875,630.0,610.489990234375,629.280029296875,1065800.0
2024-04-16,611.489990234375,618.5599975585938,610.9199829101562,613.6500244140625,1264800.0
2024-04-17,613.2100219726562,617.7999877929688,611.8400268554688,615.3900146484375,1117400.0
2024-04-18,608.3800048828125,616.8900146484375,606.280029296875,616.8900146484375,790900.0
2024-04-19,605.1699829101562,611.1900024414062,598.010009765625,609.1300048828125,1608900.0
2024-04-22,609.77001953125,614.0700073242188,600.9000244140625,608.4600219726562,1056800.0
2024-04-23,630.8800048828125,632.8300170898438,612.0700073242188,615.1199951171875,1461900.0
2024-04-24,635.489990234375,642.1099853515625,622.5599975585938,623.5,1378200.0
2024-04-25,626.3900146484375,632.8200073242188,619.7899780273438,630.6599731445312,1243000.0
2024-04-26,636.5499877929688,640.1300048828125,626.5900268554688,627.0700073242188,1192500.0
2024-04-29,638.3900146484375,644.989990234375,634.3800048828125,637.3300170898438,886500.0
2024-04-30,625.6199951171875,637.9199829101562,625.22998046875,637.010009765625,1309700.0
2024-05-01,615.2000122070312,629.6599731445312,610.0399780273438,625.1300048828125,1199100.0
2024-05-02,614.0399780273438,620.8599853515625,607.2899780273438,617.0599975585938,1103500.0
2024-05-03,629.27001953125,631.3900146484375,622.1500244140625,623.780029296875,1109500.0
2024-05-06,634.6400146484375,635.0,627.5800170898438,632.27001953125,802900.0
2024-05-07,641.1500244140625,641.6099853515625,631.3099975585938,635.0900268554688,757700.0
2024-05-08,632.4299926757812,641.4299926757812,629.530029296875,641.1500244140625,889800.0
2024-05-09,626.8599853515625,633.8800048828125,624.2100219726562,632.4299926757812,1292700.0
2024-05-10,632.3099975585938,637.8800048828125,628.010009765625,628.5999755859375,917400.0
2024-05-13,627.1900024414062,638.1699829101562,625.8699951171875,638.1699829101562,916200.0
2024-05-14,635.4199829101562,637.4600219726562,623.1599731445312,624.7100219726562,879700.0
2024-05-15,655.1300048828125,656.9000244140625,642.0,643.9000244140625,1082800.0
2024-05-16,653.3699951171875,658.2899780273438,651.8300170898438,654.6900024414062,957200.0
2024-05-17,661.1799926757812,661.75,654.719970703125,655.25,774700.0
2024-05-20,670.1500244140625,671.489990234375,659.469970703125,659.8800048828125,931500.0
2024-05-21,667.8200073242188,670.5999755859375,665.1300048828125,670.5999755859375,1092000.0
2024-05-22,670.27001953125,673.6300048828125,666.2000122070312,670.3800048828125,987000.0
2024-05-23,662.260009765625,676.6199951171875,659.5,675.0,1886200.0
2024-05-24,606.989990234375,624.0,600.489990234375,621.0,4251700.0
2024-05-28,600.02001953125,605.0999755859375,592.1400146484375,604.5800170898438,2640000.0
2024-05-29,598.280029296875,611.2999877929688,593.2000122070312,593.2000122070312,1892800.0
2024-05-30,562.969970703125,588.4600219726562,560.9099731445312,588.4600219726562,3409600.0
2024-05-31,576.4400024414062,577.4099731445312,557.2899780273438,561.75,3136200.0
2024-06-03,567.219970703125,576.52001953125,562.6099853515625,575.6099853515625,1566900.0
2024-06-04,572.0599975585938,574.3499755859375,563.7000122070312,568.3800048828125,1171900.0
2024-06-05,574.27001953125,574.8400268554688,560.530029296875,571.8800048828125,1595800.0
2024-06-06,572.6500244140625,575.5999755859375,570.010009765625,573.739990234375,1448700.0
2024-06-07,573.9000244140625,576.2899780273438,566.4600219726562,572.6699829101562,1048600.0
2024-06-10,567.239990234375,572.719970703125,565.77001953125,569.4299926757812,1567700.0
2024-06-11,566.7000122070312,569.4199829101562,562.5700073242188,565.0,1571000.0
2024-06-12,592.219970703125,602.6699829101562,578.6500244140625,580.0,2591800.0
2024-06-13,594.6199951171875,600.4099731445312,586.030029296875,594.530029296875,2132100.0
2024-06-14,595.7000122070312,599.97998046875,594.5900268554688,598.4000244140625,1070500.0
2024-06-17,602.52001953125,604.6300048828125,586.25,589.8400268554688,1248700.0
2024-06-18,609.6799926757812,610.4500122070312,601.9000244140625,603.72998046875,1375900.0
2024-06-20,616.0800170898438,617.6599731445312,608.2999877929688,610.489990234375,1840000.0
2024-06-21,632.1500244140625,634.1500244140625,618.5499877929688,625.8400268554688,3682500.0
2024-06-24,623.8800048828125,633.719970703125,622.4600219726562,630.719970703125,1606000.0
2024-06-25,630.469970703125,630.5499877929688,624.3900146484375,629.1699829101562,1271900.0
2024-06-26,637.47998046875,638.6500244140625,624.489990234375,628.0,1169600.0
2024-06-27,651.4400024414062,657.1599731445312,635.510009765625,639.0800170898438,1478000.0
2024-06-28,657.2100219726562,662.510009765625,647.97998046875,652.0,1754000.0
2024-07-01,650.77001953125,653.1300048828125,642.47998046875,652.510009765625,1195000.0
2024-07-02,656.219970703125,657.0,649.6900024414062,651.0,951100.0
2024-07-03,659.9000244140625,662.4400024414062,650.5499877929688,651.27001953125,931900.0
2024-07-05,668.75,674.3400268554688,653.3599853515625,655.0,1517100.0
2024-07-08,659.5800170898438,663.0900268554688,655.9400024414062,660.5800170898438,1022500.0
2024-07-09,650.4199829101562,660.0,649.0900268554688,659.5800170898438,861300.0
2024-07-10,632.8400268554688,636.6900024414062,622.6500244140625,636.6900024414062,1962600.0
2024-07-11,629.4099731445312,643.1699829101562,627.219970703125,638.5900268554688,1234600.0
2024-07-12,641.9500122070312,646.0999755859375,629.5999755859375,631.6400146484375,1044900.0
2024-07-15,658.1799926757812,658.5399780273438,640.1799926757812,641.0399780273438,1043700.0
2024-07-16,666.1500244140625,668.6400146484375,655.530029296875,660.0,988700.0
2024-07-17,658.9099731445312,666.3200073242188,658.0599975585938,663.0700073242188,1156300.0
2024-07-18,637.469970703125,661.6599731445312,632.7000122070312,661.6599731445312,1383900.0
2024-07-19,636.5599975585938,640.4500122070312,632.4000244140625,638.780029296875,1056400.0
2024-07-22,644.52001953125,645.97998046875,635.9099731445312,643.6099853515625,1473500.0
2024-07-23,637.0999755859375,648.260009765625,636.6099853515625,643.6799926757812,1193600.0
2024-07-24,620.239990234375,637.0599975585938,619.0999755859375,629.8200073242188,1590200.0
2024-07-25,626.3200073242188,641.1199951171875,620.27001953125,629.8699951171875,1241000.0
2024-07-26,633.3599853515625,643.5,628.4000244140625,632.5999755859375,987100.0
2024-07-29,636.3599853515625,642.6400146484375,629.5900268554688,637.4500122070312,1242200.0
2024-07-30,635.7999877929688,645.47998046875,629.530029296875,640.0,1064200.0
2024-07-31,647.3499755859375,662.6699829101562,641.9099731445312,652.0,1423900.0
2024-08-01,637.8200073242188,660.2100219726562,630.0900268554688,647.0,1301200.0
2024-08-02,623.9199829101562,626.9400024414062,611.0900268554688,626.9400024414062,1788700.0
2024-08-05,602.969970703125,614.77001953125,597.219970703125,608.260009765625,1786900.0
2024-08-06,612.2899780273438,622.0599975585938,607.02001953125,610.1300048828125,1339500.0
2024-08-07,609.4500122070312,630.1199951171875,608.030029296875,622.9600219726562,1123400.0
2024-08-08,626.1199951171875,628.5399780273438,613.739990234375,615.52001953125,1042400.0
2024-08-09,630.2000122070312,634.7899780273438,622.2000122070312,625.0,802800.0
2024-08-12,627.4099731445312,635.2899780273438,624.8300170898438,629.219970703125,647000.0
2024-08-13,645.8300170898438,648.5599975585938,630.010009765625,634.6900024414062,1040100.0
2024-08-14,636.739990234375,640.22998046875,625.0,627.27001953125,1501200.0
2024-08-15,652.1400146484375,652.9600219726562,644.2000122070312,645.3900146484375,937100.0
2024-08-16,653.530029296875,657.2000122070312,650.9400024414062,652.6500244140625,765800.0
2024-08-19,663.2999877929688,664.7100219726562,653.02001953125,654.5,1217300.0
2024-08-20,667.280029296875,669.7000122070312,661.8800048828125,663.2999877929688,1110800.0
2024-08-21,670.489990234375,672.5399780273438,664.969970703125,669.6900024414062,1256100.0
2024-08-22,665.2899780273438,674.780029296875,663.1300048828125,673.010009765625,1467700.0
2024-08-23,619.8499755859375,660.0,610.4000244140625,660.0,4113400.0
2024-08-26,617.1199951171875,633.9500122070312,615.72998046875,623.0,1968100.0
2024-08-27,626.3200073242188,628.3800048828125,611.6900024414062,615.47998046875,1477700.0
2024-08-28,617.0399780273438,627.8699951171875,614.4099731445312,624.3200073242188,1035000.0
2024-08-29,622.7999877929688,631.5399780273438,621.219970703125,622.6400146484375,986600.0
2024-08-30,630.260009765625,631.1699829101562,617.4000244140625,625.02001953125,2069500.0
2024-09-03,624.8099975585938,638.8800048828125,621.0,632.6400146484375,1324700.0
2024-09-04,623.0999755859375,626.3800048828125,617.510009765625,621.030029296875,866900.0
2024-09-05,621.47998046875,622.9299926757812,611.9199829101562,621.3599853515625,773500.0
2024-09-06,615.1199951171875,626.1099853515625,611.8099975585938,625.0,999700.0
2024-09-09,626.989990234375,628.739990234375,617.0,621.489990234375,1005800.0
2024-09-10,633.6199951171875,633.75,620.8599853515625,630.6099853515625,1022200.0
2024-09-11,643.9199829101562,645.75,613.9500122070312,631.6900024414062,1327000.0
2024-09-12,646.3699951171875,646.8900146484375,638.3400268554688,643.72998046875,1178900.0
2024-09-13,655.3099975585938,660.9000244140625,641.3699951171875,642.9000244140625,1226500.0
2024-09-16,646.25,656.010009765625,643.4299926757812,655.239990234375,939700.0
2024-09-17,644.8200073242188,650.0,644.2100219726562,650.0,934600.0
2024-09-18,633.0700073242188,646.1300048828125,632.0999755859375,642.9299926757812,1000200.0
2024-09-19,654.239990234375,660.6099853515625,646.0599975585938,651.0599975585938,1567400.0
2024-09-20,644.989990234375,651.22998046875,638.780029296875,644.3599853515625,2961000.0
2024-09-23,641.969970703125,649.5,639.510009765625,649.5,1069400.0
2024-09-24,638.2000122070312,643.969970703125,635.52001953125,640.9600219726562,1454600.0
2024-09-25,634.739990234375,643.1900024414062,632.3400268554688,634.8900146484375,1414600.0
2024-09-26,636.8300170898438,645.9199829101562,633.8699951171875,645.0,1084500.0
2024-09-27,619.030029296875,638.489990234375,618.3300170898438,636.8300170898438,1425200.0
2024-09-30,621.0,623.7000122070312,616.2000122070312,618.2000122070312,1361500.0
2024-10-01,606.280029296875,618.5999755859375,603.8499755859375,618.02001953125,1869100.0
2024-10-02,607.280029296875,612.6300048828125,604.260009765625,607.4000244140625,1164600.0
2024-10-03,603.8099975585938,607.0,599.8900146484375,601.3099975585938,1289800.0
2024-10-04,610.6699829101562,614.3400268554688,605.1199951171875,608.2000122070312,1220200.0
2024-10-07,602.4299926757812,610.5399780273438,600.7100219726562,607.030029296875,1711200.0
2024-10-08,613.3699951171875,614.5499877929688,603.8200073242188,608.010009765625,1201900.0
2024-10-09,621.6099853515625,621.969970703125,611.6099853515625,615.0,1183600.0
2024-10-10,619.2999877929688,621.489990234375,616.0,618.0,1127800.0
2024-10-11,616.6799926757812,622.3499755859375,613.72998046875,619.1799926757812,1275700.0
2024-10-14,617.1599731445312,620.3099975585938,612.7999877929688,620.3099975585938,990100.0
2024-10-15,617.8900146484375,623.0399780273438,615.760009765625,619.8200073242188,1259300.0
2024-10-16,609.3900146484375,618.0700073242188,607.4600219726562,616.5800170898438,1132400.0
2024-10-17,609.22998046875,619.1400146484375,607.8499755859375,619.0800170898438,1135300.0
2024-10-18,613.2899780273438,615.4400024414062,600.1099853515625,601.3400268554688,1299500.0
2024-10-21,613.9299926757812,615.6199951171875,607.1099853515625,608.22998046875,1057900.0
2024-10-22,609.5900268554688,613.2899780273438,605.280029296875,608.9199829101562,1088400.0
2024-10-23,602.010009765625,609.989990234375,599.6500244140625,608.02001953125,1119200.0
2024-10-24,603.97998046875,608.7899780273438,602.0,602.9099731445312,883200.0
2024-10-25,609.27001953125,617.219970703125,607.8300170898438,610.0,1000700.0
2024-10-28,612.0900268554688,613.77001953125,607.8900146484375,612.8400268554688,1292000.0
2024-10-29,623.7000122070312,625.5999755859375,609.3800048828125,612.989990234375,1134700.0
2024-10-30,621.1099853515625,629.469970703125,619.9099731445312,623.7899780273438,1082400.0
2024-10-31,610.2999877929688,621.739990234375,608.5499877929688,620.1699829101562,1478600.0
2024-11-01,621.739990234375,626.3800048828125,603.0,605.0,1437000.0
2024-11-04,619.010009765625,624.52001953125,615.8300170898438,623.0,1152500.0
2024-11-05,618.8300170898438,622.2899780273438,610.7100219726562,619.8599853515625,1564100.0
2024-11-06,648.3900146484375,668.0,642.75,643.1199951171875,2963700.0
2024-11-07,674.1500244140625,675.0999755859375,651.739990234375,651.739990234375,1927600.0
2024-11-08,684.219970703125,688.8800048828125,672.22998046875,678.0,1705800.0
2024-11-11,697.3499755859375,698.9600219726562,682.2999877929688,683.7899780273438,1514400.0
2024-11-12,699.469970703125,703.8800048828125,694.2999877929688,695.0,1409500.0
2024-11-13,706.25,714.780029296875,695.02001953125,697.25,1472300.0
2024-11-14,700.760009765625,706.0,693.4000244140625,701.5800170898438,1769600.0
2024-11-15,687.8699951171875,692.8499755859375,680.2100219726562,691.1599731445312,1798900.0
2024-11-18,678.8099975585938,688.1199951171875,675.7999877929688,685.6500244140625,1580300.0
2024-11-19,644.1699829101562,646.8699951171875,632.4000244140625,636.0999755859375,2536000.0
2024-11-20,650.5999755859375,652.280029296875,637.5999755859375,642.0900268554688,1880700.0
2024-11-21,678.7000122070312,681.5900268554688,656.75,659.780029296875,2318300.0
2024-11-22,640.1199951171875,675.0,639.1500244140625,668.1799926757812,3294200.0
2024-11-25,634.6199951171875,651.1099853515625,632.8800048828125,641.6099853515625,2951500.0
2024-11-26,638.8300170898438,641.5,630.3300170898438,633.0,1784200.0
2024-11-27,636.1699829101562,641.0900268554688,631.2000122070312,633.9199829101562,1376100.0