Rivaldi_Prediction/data/databaseSGD/US46120E6023.csv

Date,PX_LAST,PX_HIGH,PX_LOW,PX_OPEN,PX_VOLUME
2000-06-16,2.027777910232544,2.055556058883667,2.0,2.0138890743255615,521550.0
2000-06-19,2.0,2.055556058883667,2.0,2.027777910232544,1363050.0
2000-06-20,2.0833330154418945,2.180556058883667,1.75,2.006943941116333,1177650.0
2000-06-21,2.444443941116333,2.472222089767456,2.1388890743255615,2.222222089767456,2342250.0
2000-06-22,2.194443941116333,2.472222089767456,2.118056058883667,2.4583330154418945,857700.0
2000-06-23,2.305556058883667,2.3611109256744385,2.222222089767456,2.2638890743255615,615150.0
2000-06-26,2.222222089767456,2.3611109256744385,2.1666669845581055,2.3333330154418945,458550.0
2000-06-27,2.1111109256744385,2.319443941116333,2.0,2.222222089767456,616050.0
2000-06-28,2.1388890743255615,2.194443941116333,2.027777910232544,2.1388890743255615,828000.0
2000-06-29,2.0,2.194443941116333,2.0,2.194443941116333,834300.0
2000-06-30,2.097222089767456,2.1388890743255615,2.027777910232544,2.069443941116333,859500.0
2000-07-03,2.1388890743255615,2.1666669845581055,2.1111109256744385,2.1666669845581055,144450.0
2000-07-05,2.222222089767456,2.222222089767456,2.1111109256744385,2.1666669845581055,621900.0
2000-07-06,2.1666669845581055,2.2361109256744385,2.097222089767456,2.222222089767456,584550.0
2000-07-07,2.277777910232544,2.5833330154418945,2.125,2.2291669845581055,3571650.0
2000-07-10,2.7916669845581055,2.944443941116333,2.319443941116333,2.4583330154418945,2830500.0
2000-07-11,2.8333330154418945,3.1666669845581055,2.6388890743255615,3.0138890743255615,6016500.0
2000-07-12,3.3333330154418945,3.430556058883667,2.819443941116333,3.1041669845581055,4926150.0
2000-07-13,3.722222089767456,4.027778148651123,3.5833330154418945,4.0,5490900.0
2000-07-14,3.444443941116333,3.944443941116333,3.305556058883667,3.9166669845581055,2537100.0
2000-07-17,3.472222089767456,3.5833330154418945,3.3888890743255615,3.555556058883667,829800.0
2000-07-18,3.222222089767456,3.5416669845581055,3.194443941116333,3.4861109256744385,604350.0
2000-07-19,3.1111109256744385,3.222222089767456,2.9166669845581055,3.194443941116333,792900.0
2000-07-20,3.527777910232544,3.694443941116333,3.027777910232544,3.069443941116333,1184400.0
2000-07-21,3.805556058883667,3.805556058883667,3.472222089767456,3.527777910232544,857700.0
2000-07-24,3.722222089767456,3.944443941116333,3.569443941116333,3.777777910232544,837900.0
2000-07-25,3.5833330154418945,3.8333330154418945,3.444443941116333,3.75,435150.0
2000-07-26,3.8611109256744385,3.8888890743255615,3.1388890743255615,3.5833330154418945,884250.0
2000-07-27,3.805556058883667,4.222221851348877,3.6666669845581055,3.722222089767456,1004400.0
2000-07-28,3.6111109256744385,3.819443941116333,3.444443941116333,3.805556058883667,681750.0
2000-07-31,4.194444179534912,4.236111164093018,3.305556058883667,3.555556058883667,1438200.0
2000-08-01,3.875,4.027778148651123,3.8611109256744385,3.9861109256744385,446400.0
2000-08-02,3.7916669845581055,4.0416669845581055,3.777777910232544,3.8888890743255615,297900.0
2000-08-03,3.902777910232544,4.0,3.6666669845581055,3.777777910232544,220950.0
2000-08-04,3.7916669845581055,4.013888835906982,3.75,4.0,366750.0
2000-08-07,3.555556058883667,3.8611109256744385,3.444443941116333,3.777777910232544,522000.0
2000-08-08,3.5,3.722222089767456,3.444443941116333,3.722222089767456,148500.0
2000-08-09,3.2638890743255615,3.5416669845581055,3.222222089767456,3.493056058883667,355050.0
2000-08-10,3.277777910232544,3.472222089767456,3.25,3.277777910232544,225900.0
2000-08-11,3.1111109256744385,3.277777910232544,2.930556058883667,3.180556058883667,388350.0
2000-08-14,3.1111109256744385,3.256943941116333,3.1111109256744385,3.256943941116333,167850.0
2000-08-15,2.805556058883667,3.1111109256744385,2.805556058883667,3.097222089767456,616500.0
2000-08-16,3.0416669845581055,3.152777910232544,2.8333330154418945,2.8333330154418945,243450.0
2000-08-17,3.222222089767456,3.222222089767456,3.027777910232544,3.1111109256744385,537300.0
2000-08-18,3.1111109256744385,3.25,3.1111109256744385,3.2291669845581055,116550.0
2000-08-21,3.0138890743255615,3.097222089767456,2.944443941116333,3.090277910232544,73800.0
2000-08-22,2.944443941116333,3.0138890743255615,2.9166669845581055,2.944443941116333,80550.0
2000-08-23,2.902777910232544,2.9166669845581055,2.777777910232544,2.8888890743255615,191250.0
2000-08-24,2.8611109256744385,2.8888890743255615,2.777777910232544,2.8611109256744385,221400.0
2000-08-25,3.3611109256744385,3.3611109256744385,2.777777910232544,2.840277910232544,649350.0
2000-08-28,3.194443941116333,3.3611109256744385,3.1388890743255615,3.3541669845581055,184950.0
2000-08-29,3.194443941116333,3.4166669845581055,3.1388890743255615,3.402777910232544,120600.0
2000-08-30,3.3333330154418945,3.3611109256744385,3.2291669845581055,3.2291669845581055,78750.0
2000-08-31,3.222222089767456,3.3888890743255615,3.1111109256744385,3.3888890743255615,192150.0
2000-09-01,3.0833330154418945,3.305556058883667,3.0833330154418945,3.2291669845581055,387900.0
2000-09-05,3.097222089767456,3.1736109256744385,3.0,3.1111109256744385,348300.0
2000-09-06,3.055556058883667,3.1111109256744385,3.0,3.0833330154418945,319500.0
2000-09-07,3.0833330154418945,3.1111109256744385,3.0,3.055556058883667,217350.0
2000-09-08,3.1111109256744385,3.2083330154418945,3.055556058883667,3.097222089767456,280800.0
2000-09-11,3.152777910232544,3.152777910232544,3.069443941116333,3.125,150750.0
2000-09-12,3.319443941116333,3.319443941116333,3.1666669845581055,3.180556058883667,350100.0
2000-09-13,3.125,3.305556058883667,3.1111109256744385,3.305556058883667,166050.0
2000-09-14,3.2361109256744385,3.277777910232544,3.1111109256744385,3.222222089767456,207000.0
2000-09-15,3.0,3.2361109256744385,2.944443941116333,3.159722089767456,267750.0
2000-09-18,2.8888890743255615,3.1111109256744385,2.777777910232544,3.055556058883667,213750.0
2000-09-19,2.8333330154418945,2.8888890743255615,2.8333330154418945,2.8333330154418945,358200.0
2000-09-20,2.5833330154418945,2.8888890743255615,2.5833330154418945,2.8611109256744385,387900.0
2000-09-21,2.444443941116333,2.722222089767456,2.3333330154418945,2.5833330154418945,374400.0
2000-09-22,2.652777910232544,2.6666669845581055,2.3611109256744385,2.3958330154418945,127350.0
2000-09-25,2.6388890743255615,2.972222089767456,2.6111109256744385,2.6666669845581055,274050.0
2000-09-26,2.6388890743255615,2.6666669845581055,2.6111109256744385,2.652777910232544,82800.0
2000-09-27,2.5833330154418945,2.722222089767456,2.555556058883667,2.6388890743255615,238500.0
2000-09-28,2.6111109256744385,2.722222089767456,2.6111109256744385,2.722222089767456,812250.0
2000-09-29,2.6111109256744385,2.722222089767456,2.5416669845581055,2.555556058883667,566550.0
2000-10-02,2.625,2.722222089767456,2.5833330154418945,2.6111109256744385,830700.0
2000-10-03,2.5833330154418945,2.777777910232544,2.569443941116333,2.777777910232544,341550.0
2000-10-04,2.555556058883667,2.5833330154418945,2.444443941116333,2.569443941116333,143100.0
2000-10-05,2.4583330154418945,2.5833330154418945,2.4583330154418945,2.555556058883667,334350.0
2000-10-06,2.305556058883667,2.555556058883667,2.2916669845581055,2.5138890743255615,230850.0
2000-10-09,2.25,2.3888890743255615,2.222222089767456,2.3333330154418945,442350.0
2000-10-10,2.097222089767456,2.277777910232544,2.097222089767456,2.2395830154418945,546300.0
2000-10-11,2.1666669845581055,2.222222089767456,2.0416669845581055,2.097222089767456,110700.0
2000-10-12,2.1666669845581055,2.194443941116333,1.861111044883728,2.190972089767456,561600.0
2000-10-13,2.1111109256744385,2.25,2.0,2.15625,153450.0
2000-10-16,2.277777910232544,2.277777910232544,2.059027910232544,2.1388890743255615,656100.0
2000-10-17,2.3333330154418945,2.3611109256744385,2.25,2.277777910232544,449100.0
2000-10-18,2.1111109256744385,2.222222089767456,2.027777910232544,2.1979169845581055,113850.0
2000-10-19,2.1111109256744385,2.21875,2.1111109256744385,2.194443941116333,57150.0
2000-10-20,2.222222089767456,2.25,2.1111109256744385,2.1388890743255615,386550.0
2000-10-23,2.25,2.277777910232544,2.222222089767456,2.274306058883667,207000.0
2000-10-24,2.3333330154418945,2.375,2.222222089767456,2.305556058883667,144900.0
2000-10-25,2.5833330154418945,2.6388890743255615,2.222222089767456,2.371527910232544,306450.0
2000-10-26,2.75,2.777777910232544,2.527777910232544,2.6111109256744385,447750.0
2000-10-27,3.0416669845581055,3.0833330154418945,2.8888890743255615,2.9270830154418945,720000.0
2000-10-30,3.277777910232544,3.347222089767456,3.059027910232544,3.059027910232544,1561050.0
2000-10-31,3.027777910232544,3.3333330154418945,2.9166669845581055,3.3333330154418945,196200.0
2000-11-01,2.8333330154418945,3.194443941116333,2.777777910232544,3.086806058883667,98100.0
2000-11-02,2.777777910232544,2.940972089767456,2.555556058883667,2.940972089767456,101700.0
2000-11-03,3.027777910232544,3.069443941116333,2.805556058883667,2.819443941116333,117450.0
2000-11-06,2.8888890743255615,3.055556058883667,2.8611109256744385,2.9166669845581055,418950.0
2000-11-07,2.8888890743255615,2.9861109256744385,2.8611109256744385,2.9861109256744385,129600.0
2000-11-08,2.805556058883667,2.8888890743255615,2.694443941116333,2.78125,71550.0
2000-11-09,3.1111109256744385,3.1111109256744385,2.6979169845581055,2.6979169845581055,57600.0
2000-11-10,3.0833330154418945,3.1111109256744385,2.555556058883667,3.055556058883667,202950.0
2000-11-13,2.944443941116333,3.1111109256744385,2.847222089767456,3.1111109256744385,160650.0
2000-11-14,2.9861109256744385,3.0833330154418945,2.9166669845581055,3.0,102600.0
2000-11-15,2.944443941116333,3.0798609256744385,2.9166669845581055,3.0798609256744385,131400.0
2000-11-16,3.027777910232544,3.1111109256744385,2.902777910232544,3.038193941116333,348300.0
2000-11-17,3.0,3.1111109256744385,2.944443941116333,3.0833330154418945,310950.0
2000-11-20,2.847222089767456,3.027777910232544,2.805556058883667,2.9201390743255615,53550.0
2000-11-21,2.944443941116333,2.944443941116333,2.444443941116333,2.805556058883667,178650.0
2000-11-22,2.527777910232544,2.7916669845581055,2.2916669845581055,2.7916669845581055,274500.0
2000-11-24,2.277777910232544,2.6666669845581055,2.277777910232544,2.5833330154418945,154350.0
2000-11-27,2.652777910232544,2.652777910232544,2.3888890743255615,2.444443941116333,612450.0
2000-11-28,2.3888890743255615,2.6666669845581055,2.3888890743255615,2.6666669845581055,117000.0
2000-11-29,2.3333330154418945,2.444443941116333,2.305556058883667,2.3611109256744385,271350.0
2000-11-30,2.6111109256744385,2.75,2.319443941116333,2.3333330154418945,329850.0
2000-12-01,2.6111109256744385,2.6388890743255615,2.555556058883667,2.6111109256744385,153450.0
2000-12-04,2.3611109256744385,2.5,2.3611109256744385,2.4583330154418945,66150.0
2000-12-05,2.347222089767456,2.472222089767456,2.3333330154418945,2.3888890743255615,201150.0
2000-12-06,2.0,2.3888890743255615,2.0,2.25,544500.0
2000-12-07,2.027777910232544,2.055556058883667,1.805556058883667,1.96875,492750.0
2000-12-08,2.125,2.1666669845581055,1.986111044883728,2.055556058883667,176400.0
2000-12-11,1.861111044883728,1.9722219705581665,1.444443941116333,1.555556058883667,3202650.0
2000-12-12,1.9027780294418335,1.9027780294418335,1.7916669845581055,1.8333330154418945,3661650.0
2000-12-13,1.680556058883667,1.9166669845581055,1.680556058883667,1.888888955116272,2264850.0
2000-12-14,1.680556058883667,1.805556058883667,1.611111044883728,1.763888955116272,1067400.0
2000-12-15,1.5833330154418945,1.694443941116333,1.5,1.6666669845581055,581400.0
2000-12-18,1.569443941116333,1.638888955116272,1.5416669845581055,1.6041669845581055,1849050.0
2000-12-19,1.3333330154418945,1.569443941116333,1.2916669845581055,1.569443941116333,1744200.0
2000-12-20,1.305556058883667,1.361111044883728,1.194443941116333,1.305556058883667,3145500.0
2000-12-21,1.3472219705581665,1.4166669845581055,1.2777780294418335,1.305556058883667,2877300.0
2000-12-22,1.4166669845581055,1.444443941116333,1.361111044883728,1.3958330154418945,765000.0
2000-12-26,1.388888955116272,1.555556058883667,1.361111044883728,1.4166669845581055,1389150.0
2000-12-27,1.444443941116333,1.5833330154418945,1.3784719705581665,1.486111044883728,572400.0
2000-12-28,1.638888955116272,1.7777780294418335,1.388888955116272,1.4027780294418335,2265300.0
2000-12-29,1.888888955116272,1.944443941116333,1.7222219705581665,1.75,1678500.0
2001-01-02,1.8125,1.913193941116333,1.7916669845581055,1.805556058883667,234450.0
2001-01-03,1.944443941116333,1.944443941116333,1.7777780294418335,1.8958330154418945,539550.0
2001-01-04,1.763888955116272,1.9027780294418335,1.6458330154418945,1.8715280294418335,371250.0
2001-01-05,1.7222219705581665,1.763888955116272,1.694443941116333,1.763888955116272,257400.0
2001-01-08,1.6666669845581055,1.763888955116272,1.638888955116272,1.7604169845581055,852750.0
2001-01-09,1.736111044883728,1.736111044883728,1.638888955116272,1.6666669845581055,531000.0
2001-01-10,1.5,1.7222219705581665,1.361111044883728,1.694443941116333,1740150.0
2001-01-11,1.805556058883667,1.8333330154418945,1.4722219705581665,1.5,2782350.0
2001-01-12,1.638888955116272,1.805556058883667,1.638888955116272,1.798611044883728,679500.0
2001-01-16,1.7777780294418335,1.7916669845581055,1.6527780294418335,1.6527780294418335,226350.0
2001-01-17,1.75,1.805556058883667,1.75,1.788193941116333,1634400.0
2001-01-18,1.7777780294418335,1.9166669845581055,1.75,1.7777780294418335,1804950.0
2001-01-19,1.7916669845581055,1.9166669845581055,1.7777780294418335,1.819443941116333,338400.0
2001-01-22,1.611111044883728,1.805556058883667,1.513888955116272,1.7777780294418335,1998900.0
2001-01-23,1.75,1.75,1.555556058883667,1.7152780294418335,1687050.0
2001-01-24,1.7916669845581055,1.805556058883667,1.7222219705581665,1.736111044883728,2062350.0
2001-01-25,1.7777780294418335,1.819443941116333,1.75,1.788193941116333,208350.0
2001-01-26,1.763888955116272,1.805556058883667,1.7222219705581665,1.7916669845581055,333450.0
2001-01-29,1.7777780294418335,1.7916669845581055,1.6666669845581055,1.7916669845581055,809550.0
2001-01-30,1.736111044883728,1.875,1.694443941116333,1.7847219705581665,1462050.0
2001-01-31,1.861111044883728,1.944443941116333,1.7222219705581665,1.7291669845581055,2027700.0
2001-02-01,1.913193941116333,1.930556058883667,1.7222219705581665,1.829861044883728,1509750.0
2001-02-02,1.861111044883728,1.9166669845581055,1.7222219705581665,1.888888955116272,953100.0
2001-02-05,1.861111044883728,1.9166669845581055,1.78125,1.819443941116333,626850.0
2001-02-06,1.9166669845581055,1.944443941116333,1.7777780294418335,1.913193941116333,558000.0
2001-02-07,1.875,1.944443941116333,1.8333330154418945,1.875,342450.0
2001-02-08,2.0138890743255615,2.027777910232544,1.861111044883728,1.861111044883728,1128150.0
2001-02-09,1.638888955116272,2.0,1.638888955116272,1.930556058883667,3622500.0
2001-02-12,1.638888955116272,1.75,1.5833330154418945,1.7152780294418335,1440000.0
2001-02-13,1.579861044883728,1.6666669845581055,1.5277780294418335,1.631943941116333,1673100.0
2001-02-14,1.7777780294418335,1.7777780294418335,1.555556058883667,1.5590280294418335,1174050.0
2001-02-15,1.805556058883667,1.888888955116272,1.7222219705581665,1.7534719705581665,154800.0
2001-02-16,1.7777780294418335,1.7777780294418335,1.694443941116333,1.7222219705581665,186300.0
2001-02-20,1.888888955116272,1.9166669845581055,1.75,1.7777780294418335,2240550.0
2001-02-21,1.930556058883667,1.9722219705581665,1.8333330154418945,1.8472219705581665,1426050.0
2001-02-22,1.9166669845581055,1.930556058883667,1.888888955116272,1.9027780294418335,873450.0
2001-02-23,1.7777780294418335,1.9166669845581055,1.763888955116272,1.888888955116272,271350.0
2001-02-26,1.7777780294418335,1.8472219705581665,1.7777780294418335,1.7777780294418335,56700.0
2001-02-27,1.6666669845581055,1.819443941116333,1.611111044883728,1.805556058883667,204750.0
2001-02-28,1.611111044883728,1.694443941116333,1.5833330154418945,1.694443941116333,303300.0
2001-03-01,1.611111044883728,1.7777780294418335,1.5,1.5902780294418335,679050.0
2001-03-02,1.638888955116272,1.638888955116272,1.555556058883667,1.5833330154418945,764100.0
2001-03-05,1.7777780294418335,1.861111044883728,1.6666669845581055,1.6666669845581055,1248300.0
2001-03-06,1.7222219705581665,1.875,1.611111044883728,1.857638955116272,382950.0
2001-03-07,1.75,1.7777780294418335,1.7083330154418945,1.75,85050.0
2001-03-08,1.7222219705581665,1.7777780294418335,1.6666669845581055,1.75,90450.0
2001-03-09,1.7291669845581055,1.763888955116272,1.6666669845581055,1.7152780294418335,157500.0
2001-03-12,1.5416669845581055,1.763888955116272,1.5347219705581665,1.763888955116272,226800.0
2001-03-13,1.5,1.569443941116333,1.5,1.5277780294418335,425250.0
2001-03-14,1.555556058883667,1.555556058883667,1.4722219705581665,1.5104169845581055,211500.0
2001-03-15,1.6666669845581055,1.694443941116333,1.5277780294418335,1.5833330154418945,352800.0
2001-03-16,1.6666669845581055,1.7222219705581665,1.625,1.638888955116272,260100.0
2001-03-19,1.638888955116272,1.6840280294418335,1.444443941116333,1.6840280294418335,134100.0
2001-03-20,1.555556058883667,1.638888955116272,1.555556058883667,1.5625,197100.0
2001-03-21,1.430556058883667,1.555556058883667,1.4166669845581055,1.555556058883667,289350.0
2001-03-22,1.263888955116272,1.361111044883728,1.2222219705581665,1.326388955116272,635850.0
2001-03-23,1.3125,1.361111044883728,1.2916669845581055,1.2916669845581055,234900.0
2001-03-26,1.3333330154418945,1.430556058883667,1.3125,1.350693941116333,181800.0
2001-03-27,1.319443941116333,1.388888955116272,1.319443941116333,1.388888955116272,174600.0
2001-03-28,1.194443941116333,1.326388955116272,1.194443941116333,1.326388955116272,232650.0
2001-03-29,1.111111044883728,1.25,1.0833330154418945,1.25,254250.0
2001-03-30,1.0833330154418945,1.138888955116272,1.0833330154418945,1.0833330154418945,204750.0
2001-04-02,0.9027780294418335,1.0416669845581055,0.8958330154418945,1.006943941116333,442350.0
2001-04-03,0.9444440007209778,0.9583330154418945,0.6666669845581055,0.9444440007209778,537750.0
2001-04-04,0.9930559992790222,1.0,0.9305559992790222,0.9722219705581665,99000.0
2001-04-05,1.0,1.069443941116333,0.9444440007209778,0.9895830154418945,254250.0
2001-04-06,0.9722219705581665,1.0347219705581665,0.9583330154418945,1.0,99450.0
2001-04-09,0.8666669726371765,1.0,0.8333330154418945,0.9577779769897461,409050.0
2001-04-10,0.800000011920929,0.8888890147209167,0.7777780294418335,0.886667013168335,805050.0
2001-04-11,0.7444440126419067,0.8133329749107361,0.7155560255050659,0.8111109733581543,1029600.0
2001-04-12,0.8244439959526062,0.8244439959526062,0.757777988910675,0.800000011920929,328050.0
2001-04-16,0.8999999761581421,0.8999999761581421,0.8222219944000244,0.8222219944000244,117000.0
2001-04-17,0.9888889789581299,1.0,0.915556013584137,0.9222220182418823,939600.0
2001-04-18,1.100000023841858,1.1377780437469482,1.0666669607162476,1.0800000429153442,565200.0
2001-04-19,1.1288889646530151,1.1333329677581787,1.0733330249786377,1.0911109447479248,135450.0
2001-04-20,1.1666669845581055,1.1666669845581055,1.1200000047683716,1.1333329677581787,100350.0
2001-04-23,1.3111109733581543,1.3333330154418945,1.1222219467163086,1.1511110067367554,337050.0
2001-04-24,1.5399999618530273,1.544443964958191,1.2999999523162842,1.2999999523162842,292050.0
2001-04-25,1.3777780532836914,1.5111110210418701,1.3333330154418945,1.5111110210418701,326250.0
2001-04-26,1.4688889980316162,1.5644439458847046,1.388888955116272,1.4044439792633057,505350.0
2001-04-27,1.444443941116333,1.555556058883667,1.444443941116333,1.555556058883667,354150.0
2001-04-30,1.4666670560836792,1.5311110019683838,1.3711110353469849,1.5311110019683838,310950.0
2001-05-01,1.3333330154418945,1.4955559968948364,1.2533329725265503,1.4955559968948364,649350.0
2001-05-02,1.2222219705581665,1.388888955116272,1.1888890266418457,1.3444440364837646,1027800.0
2001-05-03,1.3222219944000244,1.340000033378601,1.2222219705581665,1.340000033378601,1104300.0
2001-05-04,1.3177779912948608,1.3333330154418945,1.2999999523162842,1.331110954284668,175500.0
2001-05-07,1.4333330392837524,1.5,1.3333330154418945,1.3555560111999512,279450.0
2001-05-08,1.3777780532836914,1.5,1.3333330154418945,1.5,412650.0
2001-05-09,1.1444439888000488,1.388888955116272,1.0644439458847046,1.388888955116272,5306850.0
2001-05-10,1.2599999904632568,1.3111109733581543,1.2111109495162964,1.286666989326477,5005800.0
2001-05-11,1.342221975326538,1.444443941116333,1.3222219944000244,1.444443941116333,821250.0
2001-05-14,1.3444440364837646,1.3777780532836914,1.3333330154418945,1.3644440174102783,911250.0
2001-05-15,1.3555560111999512,1.388888955116272,1.340000033378601,1.388888955116272,679950.0
2001-05-16,1.386667013168335,1.4044439792633057,1.3333330154418945,1.3555560111999512,1334700.0
2001-05-17,1.399999976158142,1.4177780151367188,1.384443998336792,1.3955559730529785,627300.0
2001-05-18,1.386667013168335,1.399999976158142,1.3333330154418945,1.3755559921264648,395100.0
2001-05-21,1.3933329582214355,1.4044439792633057,1.3600000143051147,1.399999976158142,468450.0
2001-05-22,1.3933329582214355,1.4044439792633057,1.3333330154418945,1.3777780532836914,590850.0
2001-05-23,1.4088890552520752,1.4177780151367188,1.388888955116272,1.4022220373153687,669150.0
2001-05-24,1.397778034210205,1.4177780151367188,1.388888955116272,1.4088890552520752,520650.0
2001-05-25,1.3955559730529785,1.4155559539794922,1.382222056388855,1.3933329582214355,333900.0
2001-05-29,1.399999976158142,1.4177780151367188,1.3666670322418213,1.397778034210205,472500.0
2001-05-30,1.3688889741897583,1.4222220182418823,1.3333330154418945,1.3533329963684082,664650.0
2001-05-31,1.4333330392837524,1.444443941116333,1.3799999952316284,1.3955559730529785,966600.0
2001-06-01,1.555556058883667,1.555556058883667,1.3666670322418213,1.4333330392837524,796950.0
2001-06-04,1.824444055557251,1.8777780532836914,1.544443964958191,1.557778000831604,7272450.0
2001-06-05,1.7777780294418335,1.8044439554214478,1.6422220468521118,1.6444439888000488,1605150.0
2001-06-06,1.7688889503479004,1.7911109924316406,1.6911109685897827,1.7688889503479004,560250.0
2001-06-07,1.782222032546997,1.8555560111999512,1.7622220516204834,1.771111011505127,1294650.0
2001-06-08,1.955556035041809,2.01111102104187,1.7666670083999634,1.7777780294418335,5164650.0
2001-06-11,2.4000000953674316,2.444443941116333,2.01111102104187,2.0333330631256104,11533500.0
2001-06-12,2.4844439029693604,2.5999999046325684,2.277777910232544,2.3466670513153076,6272100.0
2001-06-13,2.51111102104187,2.6222219467163086,2.4222218990325928,2.613332986831665,7483500.0
2001-06-14,2.4666669368743896,2.555556058883667,2.4000000953674316,2.555556058883667,2423250.0
2001-06-15,2.4555559158325195,2.48888897895813,2.4000000953674316,2.444443941116333,1809450.0
2001-06-18,2.4266669750213623,2.4555559158325195,2.3888890743255615,2.451111078262329,1379250.0
2001-06-19,2.4555559158325195,2.4777779579162598,2.4266669750213623,2.475555896759033,1993950.0
2001-06-20,2.675555944442749,2.7733330726623535,2.444443941116333,2.446666955947876,5936400.0
2001-06-21,2.6644439697265625,2.815556049346924,2.5933330059051514,2.815556049346924,2002500.0
2001-06-22,2.342221975326538,2.619999885559082,2.299999952316284,2.6111109256744385,2399850.0
2001-06-25,2.355556011199951,2.4000000953674316,2.3111109733581543,2.3955559730529785,2775600.0
2001-06-26,2.5,2.566667079925537,2.288888931274414,2.368889093399048,1089900.0
2001-06-27,2.915555953979492,2.9177780151367188,2.5444440841674805,2.553333044052124,4607100.0
2001-06-28,2.9844439029693604,3.1111109256744385,2.8666670322418213,2.9488890171051025,5057100.0
2001-06-29,3.0022220611572266,3.2844440937042236,2.8888890743255615,3.042222023010254,6067350.0
2001-07-02,2.9555559158325195,2.98888897895813,2.8777780532836914,2.9555559158325195,2508300.0
2001-07-03,3.059999942779541,3.086667060852051,2.933332920074463,2.9555559158325195,662850.0
2001-07-05,2.9666669368743896,3.086667060852051,2.944443941116333,3.086667060852051,886050.0
2001-07-06,2.935555934906006,3.0333330631256104,2.9111111164093018,2.9666669368743896,1334700.0
2001-07-09,3.0999999046325684,3.144443988800049,2.9111111164093018,2.913332939147949,2220300.0
2001-07-10,3.0577778816223145,3.1111109256744385,3.0444440841674805,3.0577778816223145,1306800.0
2001-07-11,2.8888890743255615,3.0688889026641846,2.7244439125061035,3.066667079925537,1359900.0
2001-07-12,2.933332920074463,3.055556058883667,2.8333330154418945,2.837778091430664,1053000.0
2001-07-13,3.071110963821411,3.1111109256744385,2.933332920074463,2.9422221183776855,1242900.0
2001-07-16,2.98888897895813,3.108889102935791,2.982222080230713,3.055556058883667,1564650.0
2001-07-17,3.0133330821990967,3.0777781009674072,2.9711110591888428,2.995556116104126,919800.0
2001-07-18,2.8888890743255615,3.024444103240967,2.8777780532836914,3.024444103240967,1191150.0
2001-07-19,2.7244439125061035,2.9266669750213623,2.700000047683716,2.9244439601898193,1075050.0
2001-07-20,2.728888988494873,2.733333110809326,2.5,2.7133328914642334,948600.0
2001-07-23,2.733333110809326,2.8333330154418945,2.7244439125061035,2.7733330726623535,761400.0
2001-07-24,2.3933329582214355,2.733333110809326,2.3666670322418213,2.733333110809326,1543500.0
2001-07-25,2.433332920074463,2.5,2.368889093399048,2.433332920074463,934200.0
2001-07-26,2.4533329010009766,2.4644439220428467,2.433332920074463,2.4555559158325195,886950.0
2001-07-27,2.01111102104187,2.244443893432617,1.9511109590530396,2.2422220706939697,7251300.0
2001-07-30,2.0199999809265137,2.0333330631256104,1.9777779579162598,1.9888889789581299,1875150.0
2001-07-31,2.042222023010254,2.162221908569336,1.9777779579162598,2.0022220611572266,2646900.0
2001-08-01,2.0444440841674805,2.1977779865264893,2.01111102104187,2.175555944442749,1452150.0
2001-08-02,2.066667079925537,2.0999999046325684,1.9800000190734863,2.0444440841674805,1680300.0
2001-08-03,1.9777779579162598,2.0444440841674805,1.944443941116333,2.0,709650.0
2001-08-06,1.955556035041809,1.997778058052063,1.944443941116333,1.9933329820632935,721350.0
2001-08-07,1.9911110401153564,2.01111102104187,1.9622219800949097,1.997778058052063,712800.0
2001-08-08,2.0088889598846436,2.0444440841674805,1.9755560159683228,1.9777779579162598,582750.0
2001-08-09,2.031111001968384,2.037777900695801,1.9888889789581299,2.0222220420837402,423900.0
2001-08-10,2.0222220420837402,2.0399999618530273,2.0088889598846436,2.037777900695801,690750.0
2001-08-13,2.024444103240967,2.024444103240967,1.997778058052063,2.0155560970306396,173250.0
2001-08-14,2.066667079925537,2.0933330059051514,2.01111102104187,2.0222220420837402,2166300.0
2001-08-15,2.1555559635162354,2.1822218894958496,2.059999942779541,2.0755560398101807,901350.0
2001-08-16,2.024444103240967,2.059999942779541,1.9888889789581299,2.048888921737671,1098000.0
2001-08-17,2.0444440841674805,2.053333044052124,1.9777779579162598,2.0022220611572266,384750.0
2001-08-20,2.042222023010254,2.055556058883667,1.9800000190734863,2.024444103240967,320400.0
2001-08-21,2.01111102104187,2.0444440841674805,1.9888889789581299,2.0,377100.0
2001-08-22,2.0755560398101807,2.0755560398101807,2.0,2.0,203850.0
2001-08-23,2.0355560779571533,2.1111109256744385,2.0222220420837402,2.0733330249786377,250650.0
2001-08-24,2.0266671180725098,2.0999999046325684,2.0,2.055556058883667,2076750.0
2001-08-27,2.0444440841674805,2.102221965789795,2.0222220420837402,2.024444103240967,270000.0
2001-08-28,2.064444065093994,2.084444046020508,2.0155560970306396,2.0444440841674805,132300.0
2001-08-29,2.055556058883667,2.066667079925537,2.0199999809265137,2.048888921737671,180450.0
2001-08-30,2.042222023010254,2.0444440841674805,1.944443941116333,2.0288889408111572,358200.0
2001-08-31,2.024444103240967,2.0511109828948975,1.9777779579162598,2.0355560779571533,322650.0
2001-09-04,2.0,2.042222023010254,1.9777779579162598,2.0222220420837402,463950.0
2001-09-05,2.0222220420837402,2.0266671180725098,1.9600000381469727,2.006666898727417,640350.0
2001-09-06,1.8444440364837646,2.0333330631256104,1.8444440364837646,2.0333330631256104,525150.0
2001-09-07,1.668889045715332,1.9222220182418823,1.5111110210418701,1.9222220182418823,1408950.0
2001-09-10,1.5111110210418701,1.600000023841858,1.457777976989746,1.5666669607162476,733050.0
2001-09-17,1.4333330392837524,1.5888890027999878,1.397778034210205,1.444443941116333,593550.0
2001-09-18,1.455556035041809,1.5177780389785767,1.4199999570846558,1.4622219800949097,547650.0
2001-09-19,1.4533330202102661,1.4888889789581299,1.3377779722213745,1.4755560159683228,892350.0
2001-09-20,1.3111109733581543,1.455556035041809,1.2999999523162842,1.4133330583572388,304650.0
2001-09-21,1.1977779865264893,1.324444055557251,1.1088889837265015,1.1088889837265015,758700.0
2001-09-24,1.2000000476837158,1.3155560493469238,1.1399999856948853,1.175555944442749,471150.0
2001-09-25,1.2444440126419067,1.2977780103683472,1.1977779865264893,1.2333329916000366,361350.0
2001-09-26,1.2355560064315796,1.2888890504837036,1.2222219705581665,1.286666989326477,843750.0
2001-09-27,1.388888955116272,1.3911110162734985,1.2333329916000366,1.2666670083999634,496350.0
2001-09-28,1.386667013168335,1.444443941116333,1.3333330154418945,1.3577779531478882,298800.0
2001-10-01,1.440000057220459,1.5222220420837402,1.3355560302734375,1.3711110353469849,203850.0
2001-10-02,1.4333330392837524,1.5088889598846436,1.4177780151367188,1.5088889598846436,231300.0
2001-10-03,1.48444402217865,1.5333329439163208,1.399999976158142,1.444443941116333,291150.0
2001-10-04,1.7777780294418335,1.828889012336731,1.4888889789581299,1.4911110401153564,702450.0
2001-10-05,1.7666670083999634,1.8555560111999512,1.559999942779541,1.8111109733581543,1019700.0
2001-10-08,1.7799999713897705,1.824444055557251,1.7022219896316528,1.7599999904632568,389250.0
2001-10-09,1.7777780294418335,1.8111109733581543,1.7533329725265503,1.8088890314102173,390150.0
2001-10-10,1.8111109733581543,1.8488889932632446,1.7666670083999634,1.782222032546997,409950.0
2001-10-11,1.98444402217865,1.9866670370101929,1.7999999523162842,1.840000033378601,909000.0
2001-10-12,2.01111102104187,2.055556058883667,1.944443941116333,1.98444402217865,685350.0
2001-10-15,2.059999942779541,2.071110963821411,2.0,2.0511109828948975,469800.0
2001-10-16,2.0933330059051514,2.0933330059051514,2.0222220420837402,2.066667079925537,481950.0
2001-10-17,2.01111102104187,2.086667060852051,2.0,2.086667060852051,787950.0
2001-10-18,2.0022220611572266,2.0333330631256104,1.9333330392837524,2.01111102104187,610650.0
2001-10-19,1.9822219610214233,2.048888921737671,1.8955559730529785,2.0,774450.0
2001-10-22,1.9955559968948364,2.066667079925537,1.9622219800949097,2.0,783900.0
2001-10-23,1.9888889789581299,2.0888888835906982,1.944443941116333,1.98444402217865,626400.0
2001-10-24,2.0,2.0222220420837402,1.946666955947876,1.946666955947876,161550.0
2001-10-25,2.0199999809265137,2.0266671180725098,1.9777779579162598,2.0,623700.0
2001-10-26,2.0799999237060547,2.1377780437469482,1.98444402217865,2.01111102104187,677700.0
2001-10-29,2.222222089767456,2.3888890743255615,2.055556058883667,2.066667079925537,1105200.0
2001-10-30,2.0022220611572266,2.151110887527466,1.9222220182418823,2.01111102104187,5130000.0
2001-10-31,2.0444440841674805,2.0999999046325684,1.955556035041809,2.0511109828948975,2967300.0
2001-11-01,1.946666955947876,2.042222023010254,1.8911110162734985,2.0266671180725098,3077550.0
2001-11-02,1.9244439601898193,1.9666670560836792,1.9088890552520752,1.944443941116333,1409400.0
2001-11-05,1.8555560111999512,1.942221999168396,1.828889012336731,1.942221999168396,1032300.0
2001-11-06,1.9333330392837524,1.9644440412521362,1.7555559873580933,1.8466670513153076,499500.0
2001-11-07,1.9155559539794922,2.0199999809265137,1.9155559539794922,1.9644440412521362,1341450.0
2001-11-08,1.9222220182418823,2.0199999809265137,1.8799999952316284,1.9777779579162598,947250.0
2001-11-09,2.0577778816223145,2.266666889190674,1.8666670322418213,1.8688889741897583,1079100.0
2001-11-12,2.108889102935791,2.1333329677581787,2.0444440841674805,2.1333329677581787,295650.0
2001-11-13,2.1933329105377197,2.211111068725586,2.0888888835906982,2.0999999046325684,349200.0
2001-11-14,2.0999999046325684,2.180000066757202,2.0888888835906982,2.173332929611206,732600.0
2001-11-15,1.9355560541152954,2.1222219467163086,1.9199999570846558,2.1111109256744385,322200.0
2001-11-16,2.0,2.01111102104187,1.9333330392837524,1.9333330392837524,139950.0
2001-11-19,2.0199999809265137,2.0333330631256104,2.0022220611572266,2.031111001968384,210150.0
2001-11-20,2.01111102104187,2.0444440841674805,2.01111102104187,2.0288889408111572,141750.0
2001-11-21,2.0,2.0444440841674805,2.0,2.0444440841674805,292050.0
2001-11-23,2.0,2.0888888835906982,2.0,2.031111001968384,64350.0
2001-11-26,2.0288889408111572,2.066667079925537,2.01111102104187,2.0133330821990967,161100.0
2001-11-27,2.0333330631256104,2.0999999046325684,2.0222220420837402,2.0333330631256104,607950.0
2001-11-28,2.0088889598846436,2.042222023010254,2.0088889598846436,2.042222023010254,464400.0
2001-11-29,2.1222219467163086,2.1222219467163086,2.0,2.006666898727417,200700.0
2001-11-30,2.124444007873535,2.1333329677581787,2.0799999237060547,2.1111109256744385,492750.0
2001-12-03,2.086667060852051,2.1222219467163086,2.0266671180725098,2.091110944747925,411300.0
2001-12-04,2.0888888835906982,2.0999999046325684,1.9800000190734863,2.086667060852051,593550.0
2001-12-05,2.1222219467163086,2.1533329486846924,2.0222220420837402,2.0444440841674805,635850.0
2001-12-06,2.1822218894958496,2.222222089767456,2.0888888835906982,2.0888888835906982,522900.0
2001-12-07,2.162221908569336,2.162221908569336,2.055556058883667,2.1333329677581787,510750.0
2001-12-10,2.1355559825897217,2.180000066757202,2.0444440841674805,2.1666669845581055,356400.0
2001-12-11,2.1222219467163086,2.1488890647888184,2.091110944747925,2.1333329677581787,299700.0
2001-12-12,2.0777781009674072,2.144443988800049,2.0266671180725098,2.1222219467163086,407250.0
2001-12-13,2.108889102935791,2.126667022705078,2.055556058883667,2.0777781009674072,169650.0
2001-12-14,2.097778081893921,2.1066670417785645,2.004443883895874,2.1066670417785645,731250.0
2001-12-17,2.1222219467163086,2.1333329677581787,2.066667079925537,2.097778081893921,956700.0
2001-12-18,2.102221965789795,2.1222219467163086,2.0999999046325684,2.115556001663208,629550.0
2001-12-19,2.0466670989990234,2.086667060852051,2.0,2.0822219848632812,919800.0
2001-12-20,2.01111102104187,2.0466670989990234,1.9511109590530396,2.0466670989990234,1561950.0
2001-12-21,2.140000104904175,2.146667003631592,1.957777976989746,2.0333330631256104,1467000.0
2001-12-24,2.055556058883667,2.1644439697265625,2.055556058883667,2.0688889026641846,130050.0
2001-12-26,2.131110906600952,2.1533329486846924,2.0622220039367676,2.066667079925537,551700.0
2001-12-27,2.255556106567383,2.277777910232544,2.1222219467163086,2.1222219467163086,623700.0
2001-12-28,2.228888988494873,2.319999933242798,2.2244439125061035,2.25333309173584,211050.0
2001-12-31,2.228888988494873,2.299999952316284,2.124444007873535,2.299999952316284,472950.0
2002-01-02,2.1666669845581055,2.200000047683716,1.9733330011367798,2.1777780055999756,639000.0
2002-01-03,2.0444440841674805,2.1111109256744385,2.0444440841674805,2.0999999046325684,491850.0
2002-01-04,2.01111102104187,2.066667079925537,2.0,2.0399999618530273,864450.0
2002-01-07,1.9711110591888428,2.0444440841674805,1.9711110591888428,2.0088889598846436,666000.0
2002-01-08,2.0,2.0199999809265137,1.9666670560836792,2.0088889598846436,583200.0
2002-01-09,2.0,2.01111102104187,1.944443941116333,2.01111102104187,451800.0
2002-01-10,1.9955559968948364,2.0222220420837402,1.944443941116333,1.9933329820632935,388800.0
2002-01-11,1.955556035041809,1.9666670560836792,1.944443941116333,1.944443941116333,408600.0
2002-01-14,2.0355560779571533,2.055556058883667,1.955556035041809,1.9777779579162598,1207350.0
2002-01-15,1.9933329820632935,2.0777781009674072,1.955556035041809,2.055556058883667,363600.0
2002-01-16,1.955556035041809,1.9866670370101929,1.955556035041809,1.9822219610214233,400050.0
2002-01-17,1.9333330392837524,1.9688889980316162,1.9111109972000122,1.944443941116333,231300.0
2002-01-18,1.8644440174102783,1.9888889789581299,1.8044439554214478,1.9333330392837524,499500.0
2002-01-22,1.942221999168396,2.0,1.8777780532836914,1.882222056388855,582750.0
2002-01-23,1.9777779579162598,1.9888889789581299,1.9288890361785889,1.9666670560836792,211500.0
2002-01-24,1.942221999168396,1.9866670370101929,1.9155559539794922,1.9777779579162598,74250.0
2002-01-25,1.955556035041809,1.955556035041809,1.8333330154418945,1.9511109590530396,318150.0
2002-01-28,1.955556035041809,1.957777976989746,1.9288890361785889,1.955556035041809,99000.0
2002-01-29,1.942221999168396,1.9777779579162598,1.9333330392837524,1.942221999168396,181350.0
2002-01-30,1.8933329582214355,1.940000057220459,1.8666670322418213,1.940000057220459,173700.0
2002-01-31,2.055556058883667,2.071110963821411,1.9066669940948486,1.9088890552520752,985950.0
2002-02-01,2.25333309173584,2.282222032546997,2.1333329677581787,2.144443988800049,2463750.0
2002-02-04,2.2266669273376465,2.331110954284668,2.0888888835906982,2.222222089767456,1328850.0
2002-02-05,2.2244439125061035,2.277777910232544,2.200000047683716,2.222222089767456,450900.0
2002-02-06,2.200000047683716,2.233333110809326,2.1888890266418457,2.233333110809326,410850.0
2002-02-07,2.1288890838623047,2.211111068725586,2.0444440841674805,2.1955559253692627,376650.0
2002-02-08,2.01111102104187,2.1177780628204346,1.942221999168396,2.115556001663208,1083150.0
2002-02-11,1.9111109972000122,2.0444440841674805,1.8355560302734375,2.0399999618530273,1343250.0
2002-02-12,2.0444440841674805,2.1222219467163086,1.8911110162734985,1.8933329582214355,1512900.0
2002-02-13,2.1888890266418457,2.266666889190674,2.0577778816223145,2.0888888835906982,1802250.0
2002-02-14,2.1333329677581787,2.1888890266418457,2.1222219467163086,2.1888890266418457,1045800.0
2002-02-15,1.9866670370101929,2.1555559635162354,1.9777779579162598,2.1555559635162354,567900.0
2002-02-19,2.0,2.0222220420837402,1.9777779579162598,2.0,436950.0
2002-02-20,1.9911110401153564,2.01111102104187,1.957777976989746,1.9888889789581299,520200.0
2002-02-21,1.9177780151367188,2.0,1.9066669940948486,1.9955559968948364,329400.0
2002-02-22,2.066667079925537,2.066667079925537,1.9333330392837524,1.9488890171051025,519750.0
2002-02-25,2.0355560779571533,2.066667079925537,1.9733330011367798,2.066667079925537,802800.0
2002-02-26,2.0777781009674072,2.0822219848632812,1.9911110401153564,1.9911110401153564,746550.0
2002-02-27,2.0266671180725098,2.0955560207366943,2.0222220420837402,2.0822219848632812,470250.0
2002-02-28,2.0444440841674805,2.124444007873535,2.0155560970306396,2.042222023010254,787050.0
2002-03-01,2.0222220420837402,2.0777781009674072,2.0,2.0777781009674072,710100.0
2002-03-04,2.0355560779571533,2.0511109828948975,2.0,2.0399999618530273,808200.0
2002-03-05,2.1111109256744385,2.1111109256744385,2.0222220420837402,2.0444440841674805,362700.0
2002-03-06,2.066667079925537,2.084444046020508,2.0333330631256104,2.0622220039367676,247050.0
2002-03-07,2.0444440841674805,2.066667079925537,2.0022220611572266,2.0622220039367676,484200.0
2002-03-08,2.031111001968384,2.055556058883667,2.0222220420837402,2.0222220420837402,307350.0
2002-03-11,2.024444103240967,2.066667079925537,1.9888889789581299,2.0133330821990967,180900.0
2002-03-12,2.059999942779541,2.0888888835906982,2.0444440841674805,2.0444440841674805,426150.0
2002-03-13,2.055556058883667,2.0888888835906982,2.0222220420837402,2.0577778816223145,307350.0
2002-03-14,2.091110944747925,2.1111109256744385,2.0444440841674805,2.066667079925537,463950.0
2002-03-15,2.0999999046325684,2.0999999046325684,2.01111102104187,2.055556058883667,762300.0
2002-03-18,2.1333329677581787,2.140000104904175,2.071110963821411,2.0955560207366943,270000.0
2002-03-19,2.1888890266418457,2.222222089767456,2.1333329677581787,2.144443988800049,561600.0
2002-03-20,2.200000047683716,2.222222089767456,2.168889045715332,2.1933329105377197,226800.0
2002-03-21,2.222222089767456,2.255556106567383,2.144443988800049,2.1977779865264893,295200.0
2002-03-22,2.186666965484619,2.217777967453003,2.1111109256744385,2.217777967453003,1472850.0
2002-03-25,2.162221908569336,2.1888890266418457,2.144443988800049,2.1888890266418457,200250.0
2002-03-26,2.0888888835906982,2.1888890266418457,2.055556058883667,2.162221908569336,467550.0
2002-03-27,2.0622220039367676,2.1111109256744385,2.0,2.1111109256744385,538200.0
2002-03-28,2.0888888835906982,2.1111109256744385,2.0266671180725098,2.064444065093994,438750.0
2002-04-01,2.0777781009674072,2.119999885559082,2.0,2.108889102935791,2281500.0
2002-04-02,2.055556058883667,2.126667022705078,2.0222220420837402,2.053333044052124,477000.0
2002-04-03,2.0333330631256104,2.097778081893921,2.0222220420837402,2.097778081893921,264150.0
2002-04-04,2.0888888835906982,2.0888888835906982,2.0266671180725098,2.0355560779571533,243000.0
2002-04-05,2.0466670989990234,2.0999999046325684,2.0444440841674805,2.0466670989990234,195300.0
2002-04-08,2.055556058883667,2.0999999046325684,2.0333330631256104,2.0822219848632812,193950.0
2002-04-09,2.0444440841674805,2.055556058883667,2.01111102104187,2.0444440841674805,213300.0
2002-04-10,2.0333330631256104,2.055556058883667,2.0222220420837402,2.055556058883667,643950.0
2002-04-11,2.055556058883667,2.066667079925537,2.0288889408111572,2.0288889408111572,428400.0
2002-04-12,2.1333329677581787,2.144443988800049,2.0444440841674805,2.0444440841674805,388800.0
2002-04-15,2.1888890266418457,2.1955559253692627,2.0999999046325684,2.1333329677581787,355500.0
2002-04-16,2.23555588722229,2.244443893432617,2.184443950653076,2.1911110877990723,582750.0
2002-04-17,2.2311110496520996,2.3088889122009277,2.211111068725586,2.2377779483795166,946800.0
2002-04-18,2.211111068725586,2.299999952316284,2.1777780055999756,2.271111011505127,284850.0
2002-04-19,2.211111068725586,2.25333309173584,2.184443950653076,2.25333309173584,138150.0
2002-04-22,2.144443988800049,2.277777910232544,2.144443988800049,2.2133328914642334,123300.0
2002-04-23,2.266666889190674,2.282222032546997,2.1333329677581787,2.200000047683716,1432800.0
2002-04-24,2.4222218990325928,2.5,2.2733330726623535,2.288888931274414,2860650.0
2002-04-25,2.3288888931274414,2.433332920074463,2.244443893432617,2.433332920074463,1532700.0
2002-04-26,2.277777910232544,2.337778091430664,2.2022221088409424,2.3355560302734375,1066950.0
2002-04-29,2.2422220706939697,2.3888890743255615,2.168889045715332,2.3022220134735107,1633500.0
2002-04-30,2.255556106567383,2.299999952316284,2.1777780055999756,2.217777967453003,654750.0
2002-05-01,2.222222089767456,2.2688889503479004,2.2022221088409424,2.266666889190674,562950.0
2002-05-02,2.222222089767456,2.2422220706939697,2.200000047683716,2.217777967453003,945450.0
2002-05-03,2.2377779483795166,2.2377779483795166,2.1777780055999756,2.222222089767456,392400.0
2002-05-06,2.1333329677581787,2.240000009536743,2.0799999237060547,2.233333110809326,841500.0
2002-05-07,1.9955559968948364,2.1533329486846924,1.9755560159683228,2.1177780628204346,1041300.0
2002-05-08,2.086667060852051,2.1066670417785645,1.9800000190734863,2.0222220420837402,547200.0
2002-05-09,1.944443941116333,2.108889102935791,1.940000057220459,2.0511109828948975,262350.0
2002-05-10,1.9111109972000122,2.0,1.611111044883728,1.944443941116333,1531350.0
2002-05-13,1.9866670370101929,2.042222023010254,1.9222220182418823,1.9222220182418823,575550.0
2002-05-14,1.9911110401153564,2.0199999809265137,1.9822219610214233,1.98444402217865,412200.0
2002-05-15,2.0,2.0,1.9533330202102661,1.955556035041809,467100.0
2002-05-16,2.0333330631256104,2.0333330631256104,1.9666670560836792,1.9688889980316162,180900.0
2002-05-17,1.9955559968948364,2.0333330631256104,1.9777779579162598,2.0333330631256104,157950.0
2002-05-20,1.9888889789581299,1.9933329820632935,1.9355560541152954,1.9933329820632935,714600.0
2002-05-21,1.9888889789581299,1.997778058052063,1.955556035041809,1.9666670560836792,387900.0
2002-05-22,2.0022220611572266,2.004443883895874,1.9666670560836792,1.9666670560836792,256050.0
2002-05-23,2.042222023010254,2.055556058883667,1.9888889789581299,1.9888889789581299,378450.0
2002-05-24,2.0,2.055556058883667,1.9955559968948364,2.053333044052124,119700.0
2002-05-28,2.0444440841674805,2.0466670989990234,1.9888889789581299,2.0,269550.0
2002-05-29,2.0333330631256104,2.0355560779571533,2.0,2.0022220611572266,370800.0
2002-05-30,2.053333044052124,2.0577778816223145,2.0,2.0,238950.0
2002-05-31,2.0955560207366943,2.1111109256744385,2.0333330631256104,2.064444065093994,244350.0
2002-06-03,2.0333330631256104,2.066667079925537,2.0,2.0333330631256104,440550.0
2002-06-04,2.024444103240967,2.0399999618530273,1.9666670560836792,2.006666898727417,355950.0
2002-06-05,2.0,2.0222220420837402,1.888888955116272,2.0,493650.0
2002-06-06,1.9666670560836792,2.0022220611572266,1.9666670560836792,2.0022220611572266,301050.0
2002-06-07,1.9755560159683228,1.9800000190734863,1.955556035041809,1.955556035041809,435150.0
2002-06-10,1.944443941116333,1.9711110591888428,1.9244439601898193,1.9244439601898193,469350.0
2002-06-11,1.897778034210205,1.9777779579162598,1.8666670322418213,1.9333330392837524,428850.0
2002-06-12,1.7599999904632568,1.9111109972000122,1.7022219896316528,1.9111109972000122,371700.0
2002-06-13,1.8222219944000244,1.899999976158142,1.7333329916000366,1.7333329916000366,499950.0
2002-06-14,1.842221975326538,1.899999976158142,1.6888890266418457,1.7888890504837036,213300.0
2002-06-17,1.899999976158142,1.9222220182418823,1.7777780294418335,1.7777780294418335,248850.0
2002-06-18,1.886667013168335,1.9222220182418823,1.8777780532836914,1.899999976158142,137700.0
2002-06-19,1.8333330154418945,1.9222220182418823,1.7533329725265503,1.8088890314102173,270450.0
2002-06-20,1.8333330154418945,1.9266669750213623,1.8222219944000244,1.888888955116272,162900.0
2002-06-21,1.8666670322418213,1.9111109972000122,1.8200000524520874,1.9088890552520752,1172700.0
2002-06-24,1.9333330392837524,1.9333330392837524,1.8044439554214478,1.8666670322418213,176850.0
2002-06-25,1.8555560111999512,1.940000057220459,1.8111109733581543,1.940000057220459,221400.0
2002-06-26,1.8799999952316284,1.8799999952316284,1.7777780294418335,1.842221975326538,336150.0
2002-06-27,1.888888955116272,1.888888955116272,1.8222219944000244,1.8777780532836914,223200.0
2002-06-28,1.882222056388855,1.8911110162734985,1.828889012336731,1.828889012336731,485100.0
2002-07-01,1.8155560493469238,1.8666670322418213,1.7999999523162842,1.8444440364837646,366750.0
2002-07-02,1.7644439935684204,1.8355560302734375,1.7533329725265503,1.8111109733581543,273150.0
2002-07-03,1.7466670274734497,1.7888890504837036,1.6933330297470093,1.7555559873580933,400050.0
2002-07-05,1.7999999523162842,1.8200000524520874,1.7444440126419067,1.7444440126419067,113400.0
2002-07-08,1.7022219896316528,1.8333330154418945,1.7000000476837158,1.771111011505127,335700.0
2002-07-09,1.7555559873580933,1.771111011505127,1.6555559635162354,1.7000000476837158,427950.0
2002-07-10,1.7533329725265503,1.7555559873580933,1.7044440507888794,1.7111109495162964,625050.0
2002-07-11,1.7666670083999634,1.7777780294418335,1.7000000476837158,1.7666670083999634,975600.0
2002-07-12,1.7111109495162964,1.7444440126419067,1.668889045715332,1.7111109495162964,401850.0
2002-07-15,1.6399999856948853,1.6799999475479126,1.444443941116333,1.6799999475479126,376200.0
2002-07-16,1.559999942779541,1.7111109495162964,1.5333329439163208,1.6377780437469482,247050.0
2002-07-17,1.7333329916000366,1.7333329916000366,1.4755560159683228,1.5333329439163208,359100.0
2002-07-18,1.5355559587478638,1.7333329916000366,1.5,1.7022219896316528,311850.0
2002-07-19,1.4755560159683228,1.5688890218734741,1.4755560159683228,1.5355559587478638,307350.0
2002-07-22,1.4288890361785889,1.5199999809265137,1.4222220182418823,1.4666670560836792,197550.0
2002-07-23,1.2799999713897705,1.4822219610214233,1.2444440126419067,1.4288890361785889,314550.0
2002-07-24,1.340000033378601,1.3533329963684082,1.2444440126419067,1.2622220516204834,338850.0
2002-07-25,1.3777780532836914,1.399999976158142,1.2888890504837036,1.342221975326538,265950.0
2002-07-26,1.4333330392837524,1.4333330392837524,1.3266669511795044,1.388888955116272,215550.0
2002-07-29,1.386667013168335,1.4333330392837524,1.340000033378601,1.4333330392837524,223200.0
2002-07-30,1.5511109828948975,1.555556058883667,1.2799999713897705,1.3755559921264648,1107900.0
2002-07-31,1.555556058883667,1.724444031715393,1.555556058883667,1.5755560398101807,2286450.0
2002-08-01,1.557778000831604,1.602221965789795,1.5355559587478638,1.5888890027999878,868500.0
2002-08-02,1.671110987663269,1.7200000286102295,1.555556058883667,1.555556058883667,877500.0
2002-08-05,1.6422220468521118,1.6888890266418457,1.5777779817581177,1.6799999475479126,575550.0
2002-08-06,1.775555968284607,1.7888890504837036,1.6333329677581787,1.6644439697265625,831150.0
2002-08-07,1.7644439935684204,1.784443974494934,1.6777780055999756,1.784443974494934,328950.0
2002-08-08,1.784443974494934,1.784443974494934,1.7000000476837158,1.7622220516204834,463950.0
2002-08-09,1.7666670083999634,1.7777780294418335,1.7488889694213867,1.7555559873580933,208800.0
2002-08-12,1.7377779483795166,1.7688889503479004,1.6888890266418457,1.7311110496520996,100800.0
2002-08-13,1.6666669845581055,1.724444031715393,1.6666669845581055,1.724444031715393,238050.0
2002-08-14,1.7333329916000366,1.7377779483795166,1.6222219467163086,1.6666669845581055,497250.0
2002-08-15,1.668889045715332,1.7111109495162964,1.6555559635162354,1.6844439506530762,355500.0
2002-08-16,1.7644439935684204,1.784443974494934,1.6666669845581055,1.6666669845581055,382950.0
2002-08-19,1.7777780294418335,1.7777780294418335,1.7222219705581665,1.7577780485153198,150750.0
2002-08-20,1.671110987663269,1.7333329916000366,1.668889045715332,1.7333329916000366,174150.0
2002-08-21,1.7355560064315796,1.7422219514846802,1.6666669845581055,1.668889045715332,227250.0
2002-08-22,1.657778024673462,1.7777780294418335,1.6555559635162354,1.7444440126419067,224550.0
2002-08-23,1.7799999713897705,1.8333330154418945,1.613332986831665,1.7000000476837158,389250.0
2002-08-26,1.8466670513153076,1.8555560111999512,1.7799999713897705,1.8444440364837646,540000.0
2002-08-27,1.6555559635162354,1.8799999952316284,1.6288889646530151,1.8600000143051147,355050.0
2002-08-28,1.611111044883728,1.7200000286102295,1.611111044883728,1.7111109495162964,112950.0
2002-08-29,1.7044440507888794,1.7111109495162964,1.617777943611145,1.6622220277786255,67050.0
2002-08-30,1.6399999856948853,1.7599999904632568,1.615556001663208,1.7111109495162964,223650.0
2002-09-03,1.6444439888000488,1.6866669654846191,1.5666669607162476,1.600000023841858,321750.0
2002-09-04,1.7222219705581665,1.7222219705581665,1.5844440460205078,1.602221965789795,164700.0
2002-09-05,1.675555944442749,1.7466670274734497,1.611111044883728,1.7200000286102295,155700.0
2002-09-06,1.6955560445785522,1.7622220516204834,1.6666669845581055,1.7000000476837158,249750.0
2002-09-09,1.6888890266418457,1.7444440126419067,1.6555559635162354,1.6888890266418457,74250.0
2002-09-10,1.6888890266418457,1.7000000476837158,1.6555559635162354,1.6666669845581055,115200.0
2002-09-11,1.6733330488204956,1.7088890075683594,1.6666669845581055,1.7088890075683594,319950.0
2002-09-12,1.7311110496520996,1.7311110496520996,1.6444439888000488,1.6733330488204956,126450.0
2002-09-13,1.7999999523162842,1.8111109733581543,1.6288889646530151,1.726667046546936,167400.0
2002-09-16,1.7333329916000366,1.8111109733581543,1.7111109495162964,1.7577780485153198,139500.0
2002-09-17,1.728888988494873,1.7777780294418335,1.7111109495162964,1.7311110496520996,115650.0
2002-09-18,1.7444440126419067,1.7444440126419067,1.6866669654846191,1.728888988494873,111150.0
2002-09-19,1.7777780294418335,1.7777780294418335,1.6777780055999756,1.7400000095367432,371250.0
2002-09-20,1.6955560445785522,1.7466670274734497,1.6666669845581055,1.7355560064315796,510750.0
2002-09-23,1.6777780055999756,1.7000000476837158,1.6533329486846924,1.6844439506530762,299250.0
2002-09-24,1.6666669845581055,1.6888890266418457,1.6555559635162354,1.6555559635162354,106650.0
2002-09-25,1.6933330297470093,1.7000000476837158,1.6333329677581787,1.6333329677581787,144450.0
2002-09-26,1.7555559873580933,1.7666670083999634,1.6555559635162354,1.715556025505066,146250.0
2002-09-27,1.6733330488204956,1.775555968284607,1.668889045715332,1.7000000476837158,131400.0
2002-09-30,1.775555968284607,1.775555968284607,1.555556058883667,1.600000023841858,436050.0
2002-10-01,1.6666669845581055,1.7333329916000366,1.6644439697265625,1.7333329916000366,318600.0
2002-10-02,1.6844439506530762,1.7555559873580933,1.5977779626846313,1.659999966621399,473850.0
2002-10-03,1.657778024673462,1.7200000286102295,1.6555559635162354,1.6911109685897827,145350.0
2002-10-04,1.6244440078735352,1.6644439697265625,1.5866669416427612,1.657778024673462,102600.0
2002-10-07,1.6266670227050781,1.6622220277786255,1.6066670417785645,1.6622220277786255,84150.0
2002-10-08,1.6399999856948853,1.6555559635162354,1.5688890218734741,1.611111044883728,146700.0
2002-10-09,1.5244439840316772,1.617777943611145,1.5244439840316772,1.5955560207366943,298800.0
2002-10-10,1.3511110544204712,1.555556058883667,1.2888890504837036,1.555556058883667,387900.0
2002-10-11,1.6555559635162354,1.6666669845581055,1.2888890504837036,1.3111109733581543,427500.0
2002-10-14,1.6222219467163086,1.6933330297470093,1.5888890027999878,1.6044440269470215,155700.0
2002-10-15,1.6911109685897827,1.6911109685897827,1.6088889837265015,1.6355559825897217,219600.0
2002-10-16,1.6311110258102417,1.7022219896316528,1.6200000047683716,1.7022219896316528,151650.0
2002-10-17,1.657778024673462,1.6777780055999756,1.5266669988632202,1.6200000047683716,203400.0
2002-10-18,1.7066669464111328,1.7488889694213867,1.6444439888000488,1.668889045715332,224100.0
2002-10-21,1.717777967453003,1.7222219705581665,1.615556001663208,1.6799999475479126,180900.0
2002-10-22,1.7200000286102295,1.7555559873580933,1.6666669845581055,1.728888988494873,208350.0
2002-10-23,1.8066669702529907,1.842221975326538,1.6844439506530762,1.713333010673523,230400.0
2002-10-24,1.7488889694213867,1.8466670513153076,1.7444440126419067,1.8066669702529907,165600.0
2002-10-25,1.5777779817581177,1.7955559492111206,1.5088889598846436,1.7488889694213867,554400.0
2002-10-28,1.5355559587478638,1.5977779626846313,1.5244439840316772,1.5777779817581177,358200.0
2002-10-29,1.4711110591888428,1.5311110019683838,1.4244439601898193,1.5111110210418701,479700.0
2002-10-30,1.4511109590530396,1.4777779579162598,1.399999976158142,1.4777779579162598,337950.0
2002-10-31,1.4888889789581299,1.4888889789581299,1.444443941116333,1.4755560159683228,262350.0
2002-11-01,1.4933329820632935,1.4933329820632935,1.3955559730529785,1.446666955947876,175050.0
2002-11-04,1.4888889789581299,1.542222023010254,1.48444402217865,1.4933329820632935,310950.0
2002-11-05,1.4888889789581299,1.5466669797897339,1.4666670560836792,1.5466669797897339,241650.0
2002-11-06,1.4800000190734863,1.5111110210418701,1.4311109781265259,1.4888889789581299,436050.0
2002-11-07,1.440000057220459,1.4711110591888428,1.4311109781265259,1.444443941116333,335700.0
2002-11-08,1.4488890171051025,1.48444402217865,1.342221975326538,1.455556035041809,1340100.0
2002-11-11,1.4244439601898193,1.5222220420837402,1.4044439792633057,1.4933329820632935,242550.0
2002-11-12,1.4822219610214233,1.5044440031051636,1.3600000143051147,1.4177780151367188,322200.0
2002-11-13,1.4666670560836792,1.611111044883728,1.4288890361785889,1.555556058883667,1330650.0
2002-11-14,1.553333044052124,1.555556058883667,1.4666670560836792,1.502221941947937,331650.0
2002-11-15,1.5355559587478638,1.555556058883667,1.4888889789581299,1.4911110401153564,334350.0
2002-11-18,1.5,1.5666669607162476,1.5,1.5311110019683838,144000.0
2002-11-19,1.5133329629898071,1.555556058883667,1.4933329820632935,1.5333329439163208,113850.0
2002-11-20,1.5311110019683838,1.5888890027999878,1.502221941947937,1.5511109828948975,477000.0
2002-11-21,1.5777779817581177,1.5777779817581177,1.5133329629898071,1.5333329439163208,476550.0
2002-11-22,1.600000023841858,1.600000023841858,1.5466669797897339,1.5888890027999878,421200.0
2002-11-25,1.6555559635162354,1.724444031715393,1.555556058883667,1.5888890027999878,454950.0
2002-11-26,1.5822219848632812,1.7000000476837158,1.5644439458847046,1.6977779865264893,548550.0
2002-11-27,1.6377780437469482,1.6666669845581055,1.555556058883667,1.555556058883667,476100.0
2002-11-29,1.6222219467163086,1.7377779483795166,1.6222219467163086,1.6244440078735352,164250.0
2002-12-02,1.6422220468521118,1.6666669845581055,1.5977779626846313,1.6644439697265625,181800.0
2002-12-03,1.6222219467163086,1.6666669845581055,1.611111044883728,1.6644439697265625,278100.0
2002-12-04,1.602221965789795,1.659999966621399,1.602221965789795,1.6200000047683716,133200.0
2002-12-05,1.602221965789795,1.668889045715332,1.5933330059051514,1.5955560207366943,2370150.0
2002-12-06,1.600000023841858,1.6555559635162354,1.5933330059051514,1.615556001663208,1800450.0
2002-12-09,1.5088889598846436,1.6333329677581787,1.4666670560836792,1.6333329677581787,2190150.0
2002-12-10,1.51555597782135,1.713333010673523,1.444443941116333,1.502221941947937,2641950.0
2002-12-11,1.5288889408111572,1.6266670227050781,1.497778058052063,1.555556058883667,389700.0
2002-12-12,1.5222220420837402,1.5822219848632812,1.51555597782135,1.51555597782135,217800.0
2002-12-13,1.446666955947876,1.544443964958191,1.444443941116333,1.544443964958191,144000.0
2002-12-16,1.4777779579162598,1.4888889789581299,1.444443941116333,1.444443941116333,251100.0
2002-12-17,1.4666670560836792,1.5,1.440000057220459,1.4755560159683228,86850.0
2002-12-18,1.384443998336792,1.5177780389785767,1.3444440364837646,1.5133329629898071,364050.0
2002-12-19,1.3777780532836914,1.4222220182418823,1.3333330154418945,1.3444440364837646,264150.0
2002-12-20,1.3777780532836914,1.3933329582214355,1.3022220134735107,1.3622219562530518,601650.0
2002-12-23,1.455556035041809,1.455556035041809,1.3355560302734375,1.3777780532836914,401850.0
2002-12-24,1.444443941116333,1.4644440412521362,1.4199999570846558,1.446666955947876,134550.0
2002-12-26,1.4177780151367188,1.4755560159683228,1.3555560111999512,1.4755560159683228,633600.0
2002-12-27,1.4022220373153687,1.444443941116333,1.3777780532836914,1.444443941116333,103050.0
2002-12-30,1.3688889741897583,1.4644440412521362,1.3666670322418213,1.4022220373153687,434250.0
2002-12-31,1.3688889741897583,1.444443941116333,1.3466670513153076,1.3511110544204712,859950.0
2003-01-02,1.3555560111999512,1.3777780532836914,1.3333330154418945,1.3666670322418213,457200.0
2003-01-03,1.3555560111999512,1.4288890361785889,1.3444440364837646,1.3466670513153076,397350.0
2003-01-06,1.3555560111999512,1.4111109972000122,1.3377779722213745,1.3777780532836914,328050.0
2003-01-07,1.324444055557251,1.3733329772949219,1.3111109733581543,1.3511110544204712,182700.0
2003-01-08,1.286666989326477,1.340000033378601,1.2799999713897705,1.3111109733581543,317250.0
2003-01-09,1.2999999523162842,1.3088890314102173,1.2777780294418335,1.3022220134735107,126000.0
2003-01-10,1.3377779722213745,1.3644440174102783,1.2977780103683472,1.2999999523162842,834300.0
2003-01-13,1.2977780103683472,1.4111109972000122,1.2888890504837036,1.3466670513153076,549450.0
2003-01-14,1.3266669511795044,1.3444440364837646,1.3022220134735107,1.3355560302734375,225900.0
2003-01-15,1.286666989326477,1.3222219944000244,1.2000000476837158,1.3111109733581543,2131650.0
2003-01-16,1.4377779960632324,1.442221999168396,1.273332953453064,1.2777780294418335,918000.0
2003-01-17,1.444443941116333,1.4488890171051025,1.399999976158142,1.444443941116333,459000.0
2003-01-21,1.4933329820632935,1.5044440031051636,1.444443941116333,1.457777976989746,271350.0
2003-01-22,1.455556035041809,1.4888889789581299,1.4266669750213623,1.4888889789581299,140850.0
2003-01-23,1.5,1.5111110210418701,1.4622219800949097,1.4666670560836792,305550.0
2003-01-24,1.4666670560836792,1.5133329629898071,1.455556035041809,1.4666670560836792,310050.0
2003-01-27,1.3555560111999512,1.442221999168396,1.3555560111999512,1.4288890361785889,258300.0
2003-01-28,1.3622219562530518,1.399999976158142,1.3555560111999512,1.399999976158142,184050.0
2003-01-29,1.3577779531478882,1.388888955116272,1.3355560302734375,1.3644440174102783,168750.0
2003-01-30,1.4333330392837524,1.457777976989746,1.3777780532836914,1.3911110162734985,315900.0
2003-01-31,1.4244439601898193,1.5044440031051636,1.4022220373153687,1.446666955947876,206550.0
2003-02-03,1.2911109924316406,1.444443941116333,1.2622220516204834,1.444443941116333,1122750.0
2003-02-04,1.3333330154418945,1.3333330154418945,1.2888890504837036,1.2911109924316406,159750.0
2003-02-05,1.3044439554214478,1.3444440364837646,1.3044439554214478,1.3444440364837646,149850.0
2003-02-06,1.2888890504837036,1.3333330154418945,1.275555968284607,1.3333330154418945,128700.0
2003-02-07,1.3066669702529907,1.3444440364837646,1.2799999713897705,1.282222032546997,599850.0
2003-02-10,1.3333330154418945,1.3577779531478882,1.2666670083999634,1.3333330154418945,947250.0
2003-02-11,1.1866669654846191,1.2799999713897705,1.059999942779541,1.2799999713897705,2875500.0
2003-02-12,1.0666669607162476,1.1666669845581055,1.0622220039367676,1.1244440078735352,534600.0
2003-02-13,1.0333329439163208,1.0666669607162476,1.0111110210418701,1.059999942779541,478350.0
2003-02-14,1.0466669797897339,1.0755560398101807,0.9444440007209778,1.0222220420837402,265500.0
2003-02-18,1.0333329439163208,1.055556058883667,1.0133329629898071,1.0466669797897339,134100.0
2003-02-19,1.0244439840316772,1.055556058883667,1.0111110210418701,1.055556058883667,118350.0
2003-02-20,1.0,1.044443964958191,0.9977779984474182,1.01555597782135,275850.0
2003-02-21,0.9822220206260681,1.0199999809265137,0.9355559945106506,1.0,369000.0
2003-02-24,0.9266669750213623,1.0,0.8888890147209167,1.0,173250.0
2003-02-25,0.9355559945106506,0.9555559754371643,0.8888890147209167,0.9555559754371643,188100.0
2003-02-26,0.886667013168335,0.9177780151367188,0.8555560111999512,0.884443998336792,252000.0
2003-02-27,0.8711109757423401,0.9111109972000122,0.8555560111999512,0.8888890147209167,371700.0
2003-02-28,0.8355559706687927,0.9111109972000122,0.815555989742279,0.8199999928474426,420750.0
2003-03-03,0.9777780175209045,0.9777780175209045,0.8333330154418945,0.8333330154418945,405450.0
2003-03-04,1.0466669797897339,1.055556058883667,0.9822220206260681,0.9888889789581299,324900.0
2003-03-05,1.1044440269470215,1.1066670417785645,1.0111110210418701,1.055556058883667,327150.0
2003-03-06,0.9822220206260681,1.102221965789795,0.9666669964790344,1.102221965789795,137250.0
2003-03-07,0.9311109781265259,1.0,0.9088889956474304,1.0,2500650.0
2003-03-10,1.0666669607162476,1.1066670417785645,0.9666669964790344,0.9666669964790344,2198700.0
2003-03-11,1.1266670227050781,1.1777780055999756,1.0266669988632202,1.0688890218734741,2540700.0
2003-03-12,1.0711109638214111,1.1377780437469482,1.044443964958191,1.1266670227050781,1377900.0
2003-03-13,1.0244439840316772,1.0688890218734741,1.0,1.0666669607162476,676800.0
2003-03-14,0.9644439816474915,1.057778000831604,0.9599999785423279,1.055556058883667,800550.0
2003-03-17,1.0511109828948975,1.057778000831604,0.9222220182418823,0.9666669964790344,776250.0
2003-03-18,1.0688890218734741,1.0888890027999878,1.0333329439163208,1.055556058883667,472950.0
2003-03-19,1.159999966621399,1.159999966621399,1.0622220039367676,1.0688890218734741,1299150.0
2003-03-20,1.168889045715332,1.1799999475479126,1.1222219467163086,1.1222219467163086,232200.0
2003-03-21,1.224444031715393,1.2311110496520996,1.113332986831665,1.1200000047683716,774900.0
2003-03-24,1.2044440507888794,1.228888988494873,1.1333329677581787,1.2066669464111328,860850.0
2003-03-25,1.2577780485153198,1.3333330154418945,1.1777780055999756,1.2000000476837158,611550.0
2003-03-26,1.282222032546997,1.3222219944000244,1.226667046546936,1.2666670083999634,684000.0
2003-03-27,1.284443974494934,1.3044439554214478,1.2644439935684204,1.2999999523162842,445950.0
2003-03-28,1.5,1.5644439458847046,1.2911109924316406,1.3333330154418945,2291850.0
2003-03-31,1.4355560541152954,1.6444439888000488,1.4044439792633057,1.555556058883667,2156400.0
2003-04-01,1.51555597782135,1.5244439840316772,1.444443941116333,1.455556035041809,1377000.0
2003-04-02,1.5488890409469604,1.5666669607162476,1.4800000190734863,1.5311110019683838,877950.0
2003-04-03,1.5222220420837402,1.5911109447479248,1.5111110210418701,1.5888890027999878,189450.0
2003-04-04,1.4733330011367798,1.5399999618530273,1.455556035041809,1.5133329629898071,818550.0
2003-04-07,1.5177780389785767,1.5755560398101807,1.5044440031051636,1.5311110019683838,532350.0
2003-04-08,1.5,1.5311110019683838,1.4888889789581299,1.5177780389785767,477900.0
2003-04-09,1.48444402217865,1.5133329629898071,1.382222056388855,1.5133329629898071,481500.0
2003-04-10,1.3666670322418213,1.497778058052063,1.3511110544204712,1.4733330011367798,771300.0
2003-04-11,1.4111109972000122,1.4822219610214233,1.3511110544204712,1.3622219562530518,491400.0
2003-04-14,1.384443998336792,1.4133330583572388,1.3488889932632446,1.4111109972000122,347400.0
2003-04-15,1.3688889741897583,1.399999976158142,1.3577779531478882,1.3733329772949219,329850.0
2003-04-16,1.3133330345153809,1.3733329772949219,1.2933330535888672,1.3733329772949219,368550.0
2003-04-17,1.217777967453003,1.3155560493469238,1.1888890266418457,1.3111109733581543,1075500.0
2003-04-21,1.2200000286102295,1.2311110496520996,1.1888890266418457,1.2111109495162964,570150.0
2003-04-22,1.2955559492111206,1.3333330154418945,1.1955560445785522,1.2333329916000366,641250.0
2003-04-23,1.3444440364837646,1.384443998336792,1.3066669702529907,1.3333330154418945,900900.0
2003-04-24,1.3355560302734375,1.3666670322418213,1.3155560493469238,1.3444440364837646,441900.0
2003-04-25,1.3622219562530518,1.4044439792633057,1.342221975326538,1.3444440364837646,611550.0
2003-04-28,1.4111109972000122,1.4222220182418823,1.3711110353469849,1.4044439792633057,415800.0
2003-04-29,1.3711110353469849,1.444443941116333,1.324444055557251,1.4222220182418823,908100.0
2003-04-30,1.3711110353469849,1.4222220182418823,1.3511110544204712,1.3511110544204712,612450.0
2003-05-01,1.3777780532836914,1.4133330583572388,1.3555560111999512,1.3666670322418213,520650.0
2003-05-02,1.3666670322418213,1.399999976158142,1.3266669511795044,1.382222056388855,301050.0
2003-05-05,1.3666670322418213,1.3955559730529785,1.3600000143051147,1.382222056388855,589050.0
2003-05-06,1.386667013168335,1.3911110162734985,1.3666670322418213,1.3666670322418213,501300.0
2003-05-07,1.3755559921264648,1.4022220373153687,1.3644440174102783,1.388888955116272,266850.0
2003-05-08,1.382222056388855,1.4111109972000122,1.3644440174102783,1.3755559921264648,396900.0
2003-05-09,1.4111109972000122,1.444443941116333,1.386667013168335,1.4088890552520752,635400.0
2003-05-12,1.4111109972000122,1.4688889980316162,1.3600000143051147,1.4644440412521362,624600.0
2003-05-13,1.3933329582214355,1.4222220182418823,1.3711110353469849,1.4111109972000122,545400.0
2003-05-14,1.4022220373153687,1.4155559539794922,1.3688889741897583,1.3911110162734985,459450.0
2003-05-15,1.4888889789581299,1.5111110210418701,1.4022220373153687,1.4022220373153687,967500.0
2003-05-16,1.559999942779541,1.600000023841858,1.4888889789581299,1.5199999809265137,1792800.0
2003-05-19,1.611111044883728,1.6244440078735352,1.5644439458847046,1.600000023841858,1254600.0
2003-05-20,1.5133329629898071,1.6266670227050781,1.4955559968948364,1.6266670227050781,640800.0
2003-05-21,1.5822219848632812,1.5977779626846313,1.5,1.5822219848632812,559800.0
2003-05-22,1.8333330154418945,1.8555560111999512,1.5644439458847046,1.5955560207366943,1609200.0
2003-05-23,1.8955559730529785,1.9222220182418823,1.7911109924316406,1.8666670322418213,1156500.0
2003-05-27,1.9133330583572388,1.942221999168396,1.8133330345153809,1.8911110162734985,983250.0
2003-05-28,1.942221999168396,1.9888889789581299,1.8111109733581543,1.9133330583572388,976050.0
2003-05-29,1.9311109781265259,1.957777976989746,1.840000033378601,1.9066669940948486,673200.0
2003-05-30,1.946666955947876,2.0355560779571533,1.899999976158142,1.955556035041809,795150.0
2003-06-02,1.8911110162734985,2.0222220420837402,1.8777780532836914,1.955556035041809,625050.0
2003-06-03,1.9088890552520752,1.9311109781265259,1.8600000143051147,1.8777780532836914,465750.0
2003-06-04,1.9533330202102661,2.0,1.8911110162734985,1.8911110162734985,794250.0
2003-06-05,2.0222220420837402,2.0399999618530273,1.9066669940948486,1.955556035041809,1017450.0
2003-06-06,1.9222220182418823,2.031111001968384,1.9111109972000122,2.031111001968384,564300.0
2003-06-09,1.8755559921264648,1.955556035041809,1.8488889932632446,1.955556035041809,498600.0
2003-06-10,1.8600000143051147,1.9088890552520752,1.7777780294418335,1.8533329963684082,549450.0
2003-06-11,1.886667013168335,1.888888955116272,1.7888890504837036,1.8088890314102173,636300.0
2003-06-12,1.8466670513153076,1.9066669940948486,1.7888890504837036,1.888888955116272,753300.0
2003-06-13,1.7977780103683472,1.888888955116272,1.7333329916000366,1.8333330154418945,845550.0
2003-06-16,1.7000000476837158,1.7999999523162842,1.6288889646530151,1.7666670083999634,982800.0
2003-06-17,1.7644439935684204,1.7688889503479004,1.668889045715332,1.7333329916000366,729450.0
2003-06-18,1.8066669702529907,1.8333330154418945,1.7200000286102295,1.7777780294418335,535500.0
2003-06-19,1.8088890314102173,1.9111109972000122,1.7688889503479004,1.7999999523162842,838350.0
2003-06-20,1.7999999523162842,1.884443998336792,1.7555559873580933,1.8666670322418213,724050.0
2003-06-23,1.7333329916000366,1.828889012336731,1.7022219896316528,1.8222219944000244,679500.0
2003-06-24,1.7111109495162964,1.784443974494934,1.6911109685897827,1.7622220516204834,340200.0
2003-06-25,1.7022219896316528,1.8066669702529907,1.7000000476837158,1.7555559873580933,520200.0
2003-06-26,1.8622219562530518,1.8622219562530518,1.7111109495162964,1.784443974494934,562950.0
2003-06-27,1.7466670274734497,1.8600000143051147,1.7422219514846802,1.8133330345153809,558450.0
2003-06-30,1.6644439697265625,1.8111109733581543,1.6222219467163086,1.7555559873580933,951750.0
2003-07-01,1.6266670227050781,1.6377780437469482,1.6100000143051147,1.611111044883728,480600.0
2003-07-02,1.6833330392837524,1.6877779960632324,1.6277780532836914,1.6333329677581787,696600.0
2003-07-03,1.6666669845581055,1.694443941116333,1.6522220373153687,1.675555944442749,612000.0
2003-07-07,1.5633330345153809,1.6888890266418457,1.4955559968948364,1.6677780151367188,2564100.0
2003-07-08,1.6299999952316284,1.6333329677581787,1.544443964958191,1.5766669511795044,1836900.0
2003-07-09,1.613332986831665,1.638888955116272,1.5677779912948608,1.6277780532836914,1332900.0
2003-07-10,1.5622220039367676,1.6244440078735352,1.5011110305786133,1.600000023841858,1121400.0
2003-07-11,1.5011110305786133,1.592221975326538,1.5011110305786133,1.5611109733581543,1107000.0
2003-07-14,1.4944440126419067,1.544443964958191,1.4722219705581665,1.5011110305786133,932400.0
2003-07-15,1.4266669750213623,1.4944440126419067,1.388888955116272,1.4711110591888428,1677600.0
2003-07-16,1.3766670227050781,1.388888955116272,1.113332986831665,1.115556001663208,4095900.0
2003-07-17,1.350000023841858,1.4055559635162354,1.3366669416427612,1.4055559635162354,908100.0
2003-07-18,1.342221975326538,1.3444440364837646,1.286666989326477,1.3333330154418945,737100.0
2003-07-21,1.3988889455795288,1.4333330392837524,1.3222219944000244,1.350000023841858,2510100.0
2003-07-22,1.4833329916000366,1.4911110401153564,1.3911110162734985,1.4277780055999756,801000.0
2003-07-23,1.5833330154418945,1.6411110162734985,1.4500000476837158,1.4511109590530396,2136600.0
2003-07-24,1.6566669940948486,1.7000000476837158,1.6166670322418213,1.6277780532836914,2111400.0
2003-07-25,1.542222023010254,1.6888890266418457,1.5166670083999634,1.6466670036315918,843300.0
2003-07-28,1.5388890504837036,1.5888890027999878,1.5277780294418335,1.5277780294418335,273600.0
2003-07-29,1.590000033378601,1.6077779531478882,1.5333329439163208,1.5622220039367676,367200.0
2003-07-30,1.7188889980316162,1.7777780294418335,1.581110954284668,1.6066670417785645,2447100.0
2003-07-31,1.6666669845581055,1.7322219610214233,1.6455559730529785,1.7033330202102661,2518200.0
2003-08-01,1.6988890171051025,1.7222219705581665,1.6533329486846924,1.6622220277786255,950400.0
2003-08-04,1.713333010673523,1.7300000190734863,1.6144440174102783,1.7166670560836792,908100.0
2003-08-05,1.6355559825897217,1.7088890075683594,1.611111044883728,1.7033330202102661,908100.0
2003-08-06,1.636667013168335,1.649999976158142,1.5911109447479248,1.6299999952316284,781200.0
2003-08-07,1.611111044883728,1.649999976158142,1.5888890027999878,1.649999976158142,753300.0
2003-08-08,1.6777780055999756,1.717777967453003,1.634443998336792,1.6666669845581055,2124000.0
2003-08-11,1.7000000476837158,1.7277779579162598,1.6666669845581055,1.7111109495162964,926100.0
2003-08-12,1.7188889980316162,1.7211110591888428,1.6677780151367188,1.7000000476837158,742500.0
2003-08-13,1.6699999570846558,1.7122219800949097,1.6455559730529785,1.696666955947876,2175300.0
2003-08-14,1.647778034210205,1.6799999475479126,1.6399999856948853,1.6555559635162354,539100.0
2003-08-15,1.6744439601898193,1.6744439601898193,1.6466670036315918,1.6466670036315918,420300.0
2003-08-18,1.6777780055999756,1.6844439506530762,1.6544439792633057,1.6722220182418823,374400.0
2003-08-19,1.6722220182418823,1.6933330297470093,1.6333329677581787,1.6777780055999756,629100.0
2003-08-20,1.6977779865264893,1.6977779865264893,1.6666669845581055,1.6666669845581055,621000.0
2003-08-21,1.7111109495162964,1.7444440126419067,1.6833330392837524,1.6833330392837524,1075500.0
2003-08-22,1.657778024673462,1.7599999904632568,1.638888955116272,1.7200000286102295,905400.0
2003-08-25,1.6777780055999756,1.694443941116333,1.6455559730529785,1.6722220182418823,369900.0
2003-08-26,1.694443941116333,1.7000000476837158,1.638888955116272,1.6866669654846191,411300.0
2003-08-27,1.6888890266418457,1.6955560445785522,1.638888955116272,1.671110987663269,524700.0
2003-08-28,1.6666669845581055,1.6833330392837524,1.6399999856948853,1.6833330392837524,271800.0
2003-08-29,1.6833330392837524,1.6888890266418457,1.6522220373153687,1.6666669845581055,388800.0
2003-09-02,1.6833330392837524,1.6888890266418457,1.649999976158142,1.6822220087051392,593100.0
2003-09-03,1.6888890266418457,1.6888890266418457,1.6555559635162354,1.6799999475479126,783000.0
2003-09-04,1.6777780055999756,1.6911109685897827,1.6533329486846924,1.6555559635162354,810900.0
2003-09-05,1.6722220182418823,1.6888890266418457,1.6633330583572388,1.6644439697265625,553500.0
2003-09-08,1.6955560445785522,1.696666955947876,1.6555559635162354,1.6555559635162354,963000.0
2003-09-09,1.6822220087051392,1.7111109495162964,1.6666669845581055,1.694443941116333,1193400.0
2003-09-10,1.6833330392837524,1.6977779865264893,1.671110987663269,1.6733330488204956,917100.0
2003-09-11,1.6833330392837524,1.6988890171051025,1.6666669845581055,1.6833330392837524,459900.0
2003-09-12,1.6666669845581055,1.6866669654846191,1.657778024673462,1.6833330392837524,1026900.0
2003-09-15,1.6888890266418457,1.694443941116333,1.6555559635162354,1.6555559635162354,667800.0
2003-09-16,1.696666955947876,1.696666955947876,1.6788890361785889,1.694443941116333,585000.0
2003-09-17,1.7777780294418335,1.7999999523162842,1.6844439506530762,1.7000000476837158,1941300.0
2003-09-18,1.8944439888000488,1.9311109781265259,1.7466670274734497,1.7788889408111572,1657800.0
2003-09-19,1.842221975326538,1.9344439506530762,1.7777780294418335,1.9344439506530762,979200.0
2003-09-22,1.9055559635162354,1.9111109972000122,1.8200000524520874,1.8666670322418213,1087200.0
2003-09-23,2.0088889598846436,2.0677781105041504,1.8688889741897583,1.9122220277786255,1568700.0
2003-09-24,1.967777967453003,2.0155560970306396,1.9666670560836792,2.0155560970306396,1406700.0
2003-09-25,1.8333330154418945,1.976667046546936,1.805556058883667,1.976667046546936,1674900.0
2003-09-26,1.8755559921264648,1.9500000476837158,1.805556058883667,1.8344440460205078,1111500.0
2003-09-29,1.8666670322418213,1.9055559635162354,1.8322219848632812,1.867777943611145,625500.0
2003-09-30,1.852221965789795,1.9044439792633057,1.8333330154418945,1.8511110544204712,730800.0
2003-10-01,1.9011110067367554,1.944443941116333,1.8455560207366943,1.8477779626846313,915300.0
2003-10-02,1.909999966621399,1.9377779960632324,1.8644440174102783,1.9111109972000122,851400.0
2003-10-03,1.9722219705581665,1.98444402217865,1.8688889741897583,1.8688889741897583,785700.0
2003-10-06,1.9322220087051392,1.9944440126419067,1.9166669845581055,1.944443941116333,558000.0
2003-10-07,1.9877779483795166,2.0,1.9055559635162354,1.955556035041809,705600.0
2003-10-08,1.9488890171051025,1.9955559968948364,1.9244439601898193,1.98444402217865,643500.0
2003-10-09,1.884443998336792,1.9644440412521362,1.805556058883667,1.9544440507888794,2214000.0
2003-10-10,1.865556001663208,1.886667013168335,1.8333330154418945,1.8833329677581787,639900.0
2003-10-13,1.8644440174102783,1.888888955116272,1.8344440460205078,1.8622219562530518,377100.0
2003-10-14,1.8566670417785645,1.8722219467163086,1.8333330154418945,1.8555560111999512,351900.0
2003-10-15,1.8544440269470215,1.8722219467163086,1.824444055557251,1.8444440364837646,731700.0
2003-10-16,1.850000023841858,1.8711110353469849,1.8333330154418945,1.8555560111999512,404100.0
2003-10-17,1.8488889932632446,1.8833329677581787,1.809999942779541,1.850000023841858,330300.0
2003-10-20,1.7966669797897339,1.8577779531478882,1.7511110305786133,1.8433330059051514,407700.0
2003-10-21,1.794443964958191,1.8444440364837646,1.771111011505127,1.8133330345153809,692100.0
2003-10-22,1.7622220516204834,1.792222023010254,1.7411110401153564,1.7888890504837036,556200.0
2003-10-23,1.7388889789581299,1.7799999713897705,1.7333329916000366,1.7622220516204834,469800.0
2003-10-24,1.8477779626846313,1.8477779626846313,1.6911109685897827,1.724444031715393,1800000.0
2003-10-27,1.809999942779541,1.861111044883728,1.7955559492111206,1.8544440269470215,1851300.0
2003-10-28,1.8177779912948608,1.8322219848632812,1.792222023010254,1.8322219848632812,2277900.0
2003-10-29,1.7255560159683228,1.805556058883667,1.724444031715393,1.8044439554214478,2831400.0
2003-10-30,1.6788890361785889,1.7444440126419067,1.6677780151367188,1.724444031715393,2917800.0
2003-10-31,1.611111044883728,1.7166670560836792,1.5566669702529907,1.6955560445785522,27390600.0
2003-11-03,1.7599999904632568,1.7599999904632568,1.6100000143051147,1.6100000143051147,4447800.0
2003-11-04,1.6877779960632324,1.7666670083999634,1.6488889455795288,1.659999966621399,3429900.0
2003-11-05,1.6933330297470093,1.7111109495162964,1.6544439792633057,1.7000000476837158,1108800.0
2003-11-06,1.6633330583572388,1.7366670370101929,1.6633330583572388,1.7000000476837158,1365300.0
2003-11-07,1.6722220182418823,1.7000000476837158,1.6588890552520752,1.6766669750213623,1602000.0
2003-11-10,1.668889045715332,1.6977779865264893,1.6544439792633057,1.6977779865264893,1081800.0
2003-11-11,1.6311110258102417,1.6788890361785889,1.611111044883728,1.6666669845581055,1323000.0
2003-11-12,1.632222056388855,1.647778034210205,1.611111044883728,1.6277780532836914,722700.0
2003-11-13,1.638888955116272,1.6444439888000488,1.6122219562530518,1.632222056388855,617400.0
2003-11-14,1.5966670513153076,1.6422220468521118,1.5866669416427612,1.638888955116272,796500.0
2003-11-17,1.5888890027999878,1.6055560111999512,1.555556058883667,1.5955560207366943,1181700.0
2003-11-18,1.555556058883667,1.6044440269470215,1.5299999713897705,1.5977779626846313,1205100.0
2003-11-19,1.5733330249786377,1.5733330249786377,1.5055559873580933,1.5566669702529907,1637100.0
2003-11-20,1.5777779817581177,1.5777779817581177,1.5288889408111572,1.574444055557251,943200.0
2003-11-21,1.5477780103683472,1.5766669511795044,1.5166670083999634,1.5522220134735107,703800.0
2003-11-24,1.6144440174102783,1.6355559825897217,1.5388890504837036,1.5388890504837036,1342800.0
2003-11-25,1.6144440174102783,1.6222219467163086,1.5944440364837646,1.6011110544204712,764100.0
2003-11-26,1.717777967453003,1.7211110591888428,1.6011110544204712,1.6222219467163086,1583100.0
2003-11-28,1.696666955947876,1.7111109495162964,1.6666669845581055,1.7111109495162964,1197000.0
2003-12-01,1.7366670370101929,1.7555559873580933,1.696666955947876,1.705556035041809,1406700.0
2003-12-02,1.7511110305786133,1.7633329629898071,1.6666669845581055,1.7599999904632568,1650600.0
2003-12-03,1.7122219800949097,1.7611110210418701,1.6911109685897827,1.7588889598846436,965700.0
2003-12-04,1.6777780055999756,1.7222219705581665,1.6444439888000488,1.7111109495162964,1083600.0
2003-12-05,1.7311110496520996,1.7444440126419067,1.6777780055999756,1.6833330392837524,1035900.0
2003-12-08,1.7444440126419067,1.7566670179367065,1.7111109495162964,1.7188889980316162,1568700.0
2003-12-09,1.775555968284607,1.775555968284607,1.7444440126419067,1.7577780485153198,1530900.0
2003-12-10,1.715556025505066,1.7722220420837402,1.6722220182418823,1.75,1275300.0
2003-12-11,1.7066669464111328,1.7333329916000366,1.6833330392837524,1.692221999168396,1174500.0
2003-12-12,1.7722220420837402,1.7722220420837402,1.6844439506530762,1.7066669464111328,935100.0
2003-12-15,1.7555559873580933,1.7811110019683838,1.747778058052063,1.7777780294418335,1370700.0
2003-12-16,1.8833329677581787,1.8833329677581787,1.7433329820632935,1.75,2727900.0
2003-12-17,1.9133330583572388,1.940000057220459,1.840000033378601,1.8444440364837646,3267000.0
2003-12-18,1.9055559635162354,1.9333330392837524,1.899999976158142,1.9233330488204956,3377700.0
2003-12-19,1.8777780532836914,1.9055559635162354,1.8144439458847046,1.8944439888000488,1929600.0
2003-12-22,1.8777780532836914,1.8855559825897217,1.8488889932632446,1.8777780532836914,610200.0
2003-12-23,1.888888955116272,1.888888955116272,1.8222219944000244,1.884443998336792,491400.0
2003-12-24,1.8344440460205078,1.888888955116272,1.8333330154418945,1.888888955116272,216900.0
2003-12-26,1.8533329963684082,1.863332986831665,1.8411109447479248,1.8411109447479248,198000.0
2003-12-29,1.8899999856948853,1.899999976158142,1.842221975326538,1.8688889741897583,1157400.0
2003-12-30,1.8855559825897217,1.899999976158142,1.861111044883728,1.888888955116272,864000.0
2003-12-31,1.8988889455795288,1.8988889455795288,1.8588889837265015,1.8588889837265015,1566000.0
2004-01-02,1.882222056388855,1.9111109972000122,1.8222219944000244,1.899999976158142,711000.0
2004-01-05,1.888888955116272,1.8922220468521118,1.8577779531478882,1.8722219467163086,653400.0
2004-01-06,1.8555560111999512,1.9111109972000122,1.8344440460205078,1.8877780437469482,781200.0
2004-01-07,1.8799999952316284,1.888888955116272,1.8222219944000244,1.8333330154418945,989100.0
2004-01-08,1.888888955116272,1.888888955116272,1.8566670417785645,1.8855559825897217,982800.0
2004-01-09,1.884443998336792,1.9044439792633057,1.8600000143051147,1.861111044883728,891000.0
2004-01-12,1.888888955116272,1.8944439888000488,1.861111044883728,1.8733329772949219,1070100.0
2004-01-13,1.888888955116272,1.888888955116272,1.8688889741897583,1.888888955116272,473400.0
2004-01-14,1.9011110067367554,1.9377779960632324,1.840000033378601,1.888888955116272,1215000.0
2004-01-15,1.9111109972000122,1.918889045715332,1.8799999952316284,1.897778034210205,655200.0
2004-01-16,1.9355560541152954,1.957777976989746,1.8877780437469482,1.8877780437469482,1072800.0
2004-01-20,2.0799999237060547,2.0888888835906982,1.9144439697265625,1.9277780055999756,3566700.0
2004-01-21,2.0522220134735107,2.1111109256744385,2.021111011505127,2.066667079925537,2421000.0
2004-01-22,2.037777900695801,2.0733330249786377,2.0133330821990967,2.069999933242798,1347300.0
2004-01-23,2.0266671180725098,2.0511109828948975,1.9666670560836792,2.024444103240967,833400.0
2004-01-26,2.016666889190674,2.0366671085357666,1.957777976989746,2.0,720000.0
2004-01-27,2.0088889598846436,2.055556058883667,1.9722219705581665,2.016666889190674,734400.0
2004-01-28,1.9722219705581665,2.0222220420837402,1.9500000476837158,2.016666889190674,675900.0
2004-01-29,1.944443941116333,1.9855560064315796,1.9055559635162354,1.9855560064315796,583200.0
2004-01-30,1.9755560159683228,1.9955559968948364,1.9055559635162354,1.9166669845581055,1341000.0
2004-02-02,1.9700000286102295,2.0011110305786133,1.946666955947876,1.946666955947876,774000.0
2004-02-03,1.9888889789581299,1.9988889694213867,1.9600000381469727,1.9688889980316162,510300.0
2004-02-04,1.9122220277786255,1.9733330011367798,1.9066669940948486,1.965556025505066,987300.0
2004-02-05,1.9322220087051392,1.9666670560836792,1.8955559730529785,1.9022220373153687,591300.0
2004-02-06,2.0,2.0,1.909999966621399,1.9122220277786255,908100.0
2004-02-09,2.0333330631256104,2.053333044052124,1.9488890171051025,2.0,1449000.0
2004-02-10,2.0888888835906982,2.0888888835906982,2.0011110305786133,2.0011110305786133,2790000.0
2004-02-11,2.065556049346924,2.0944440364837646,2.0155560970306396,2.0933330059051514,1809900.0
2004-02-12,2.055556058883667,2.1111109256744385,2.0255560874938965,2.064444065093994,1352700.0
2004-02-13,2.0299999713897705,2.1644439697265625,1.944443941116333,2.105556011199951,1473300.0
2004-02-17,2.00333309173584,2.065556049346924,1.9877779483795166,2.0233330726623535,996300.0
2004-02-18,1.976667046546936,2.024444103240967,1.940000057220459,2.016666889190674,1303200.0
2004-02-19,1.976667046546936,2.0,1.9333330392837524,2.0,1038600.0
2004-02-20,1.967777967453003,2.0,1.899999976158142,1.9888889789581299,978300.0
2004-02-23,1.9088890552520752,1.9777779579162598,1.9066669940948486,1.955556035041809,609300.0
2004-02-24,1.882222056388855,1.9377779960632324,1.8711110353469849,1.9088890552520752,613800.0
2004-02-25,1.9144439697265625,1.925555944442749,1.865556001663208,1.867777943611145,418500.0
2004-02-26,2.004443883895874,2.0222220420837402,1.9477779865264893,1.9477779865264893,5401800.0
2004-02-27,1.9900000095367432,2.0355560779571533,1.965556025505066,2.0,1468800.0
2004-03-01,1.9988889694213867,2.0199999809265137,1.9622219800949097,2.0,1354500.0
2004-03-02,1.9888889789581299,2.005556106567383,1.9611109495162964,1.9888889789581299,783900.0
2004-03-03,1.9888889789581299,2.005556106567383,1.9566669464111328,2.0,917100.0
2004-03-04,2.0022220611572266,2.01444411277771,1.955556035041809,1.9888889789581299,787500.0
2004-03-05,2.0288889408111572,2.049999952316284,1.9888889789581299,2.0022220611572266,1202400.0
2004-03-08,2.0966670513153076,2.1144440174102783,2.055556058883667,2.1111109256744385,5797800.0
2004-03-09,2.0999999046325684,2.1333329677581787,2.0522220134735107,2.123332977294922,3073500.0
2004-03-10,2.021111011505127,2.0999999046325684,2.017777919769287,2.0999999046325684,2863800.0
2004-03-11,1.9888889789581299,2.0444440841674805,1.9666670560836792,2.005556106567383,1571400.0
2004-03-12,2.0155560970306396,2.016666889190674,1.9733330011367798,1.9933329820632935,1471500.0
2004-03-15,1.9611109495162964,2.01444411277771,1.9533330202102661,2.01444411277771,1414800.0
2004-03-16,1.940000057220459,1.9888889789581299,1.9288890361785889,1.9611109495162964,1069200.0
2004-03-17,1.978888988494873,1.9833329916000366,1.9333330392837524,1.955556035041809,1000800.0
2004-03-18,1.9022220373153687,1.98444402217865,1.8955559730529785,1.9833329916000366,1231200.0
2004-03-19,1.921110987663269,1.9611109495162964,1.9166669845581055,1.9600000381469727,833400.0
2004-03-22,1.882222056388855,1.9500000476837158,1.8433330059051514,1.9199999570846558,1566900.0
2004-03-23,1.8466670513153076,1.899999976158142,1.8266669511795044,1.899999976158142,1254600.0
2004-03-24,1.8588889837265015,1.888888955116272,1.8233330249786377,1.8344440460205078,712800.0
2004-03-25,1.8477779626846313,1.9111109972000122,1.805556058883667,1.9088890552520752,1505700.0
2004-03-26,1.8300000429153442,1.8622219562530518,1.8233330249786377,1.852221965789795,630000.0
2004-03-29,1.850000023841858,1.882222056388855,1.8233330249786377,1.8444440364837646,1336500.0
2004-03-30,1.8922220468521118,1.899999976158142,1.824444055557251,1.824444055557251,1143000.0
2004-03-31,1.8855559825897217,1.9111109972000122,1.8600000143051147,1.8622219562530518,1149300.0
2004-04-01,1.8966670036315918,1.942221999168396,1.867777943611145,1.8944439888000488,1575000.0
2004-04-02,1.9311109781265259,1.9433330297470093,1.8899999856948853,1.9355560541152954,1546200.0
2004-04-05,1.8755559921264648,1.9322220087051392,1.8444440364837646,1.8755559921264648,2842200.0
2004-04-06,1.8366669416427612,1.9111109972000122,1.8344440460205078,1.884443998336792,2051100.0
2004-04-07,1.7966669797897339,1.8488889932632446,1.7855559587478638,1.831110954284668,1785600.0
2004-04-08,1.840000033378601,1.8711110353469849,1.7888890504837036,1.7888890504837036,1046700.0
2004-04-12,1.9011110067367554,1.9044439792633057,1.8444440364837646,1.8722219467163086,1051200.0
2004-04-13,1.7888890504837036,1.940000057220459,1.7400000095367432,1.9277780055999756,2375100.0
2004-04-14,1.7777780294418335,1.8144439458847046,1.7588889598846436,1.7855559587478638,1587600.0
2004-04-15,1.7544440031051636,1.7999999523162842,1.752221941947937,1.7666670083999634,1080900.0
2004-04-16,1.7555559873580933,1.7777780294418335,1.7511110305786133,1.7777780294418335,991800.0
2004-04-19,1.752221941947937,1.76555597782135,1.7411110401153564,1.7577780485153198,1044000.0
2004-04-20,1.7011109590530396,1.7888890504837036,1.6888890266418457,1.7411110401153564,1495800.0
2004-04-21,1.7166670560836792,1.7633329629898071,1.6888890266418457,1.694443941116333,1186200.0
2004-04-22,1.7411110401153564,1.7777780294418335,1.7222219705581665,1.724444031715393,1208700.0
2004-04-23,1.7322219610214233,1.7799999713897705,1.7011109590530396,1.7799999713897705,1771200.0
2004-04-26,1.752221941947937,1.7666670083999634,1.7022219896316528,1.7277779579162598,812700.0
2004-04-27,1.7455559968948364,1.7622220516204834,1.7222219705581665,1.7622220516204834,1026900.0
2004-04-28,1.6844439506530762,1.7433329820632935,1.6833330392837524,1.6877779960632324,902700.0
2004-04-29,1.6811109781265259,1.7722220420837402,1.675555944442749,1.7555559873580933,1128600.0
2004-04-30,1.8011109828948975,1.888888955116272,1.7433329820632935,1.7644439935684204,4141800.0
2004-05-03,1.8322219848632812,1.8700000047683716,1.7777780294418335,1.8111109733581543,1355400.0
2004-05-04,1.8411109447479248,1.8544440269470215,1.8222219944000244,1.8333330154418945,792000.0
2004-05-05,1.8144439458847046,1.8877780437469482,1.807778000831604,1.8877780437469482,748800.0
2004-05-06,1.852221965789795,1.8622219562530518,1.7677780389785767,1.805556058883667,1366200.0
2004-05-07,1.8444440364837646,1.899999976158142,1.8388890027999878,1.8899999856948853,1524600.0
2004-05-10,1.831110954284668,1.8544440269470215,1.7999999523162842,1.8277779817581177,1777500.0
2004-05-11,1.8555560111999512,1.8777780532836914,1.8088890314102173,1.8277779817581177,1030500.0
2004-05-12,1.8466670513153076,1.8833329677581787,1.8088890314102173,1.8555560111999512,1226700.0
2004-05-13,1.8688889741897583,1.8855559825897217,1.824444055557251,1.884443998336792,885600.0
2004-05-14,1.8377779722213745,1.886667013168335,1.8344440460205078,1.8777780532836914,526500.0
2004-05-17,1.7611110210418701,1.8366669416427612,1.7466670274734497,1.828889012336731,1150200.0
2004-05-18,1.7911109924316406,1.809999942779541,1.7511110305786133,1.7511110305786133,779400.0
2004-05-19,1.8177779912948608,1.8277779817581177,1.752221941947937,1.7999999523162842,1677600.0
2004-05-20,1.8344440460205078,1.8377779722213745,1.7977780103683472,1.805556058883667,1571400.0
2004-05-21,1.792222023010254,1.8600000143051147,1.7777780294418335,1.8600000143051147,1051200.0
2004-05-24,1.794443964958191,1.805556058883667,1.7811110019683838,1.805556058883667,833400.0
2004-05-25,1.8266669511795044,1.8322219848632812,1.7777780294418335,1.8011109828948975,1017900.0
2004-05-26,1.8533329963684082,1.8555560111999512,1.7999999523162842,1.8333330154418945,1529100.0
2004-05-27,1.850000023841858,1.8555560111999512,1.7977780103683472,1.8544440269470215,1560600.0
2004-05-28,1.8377779722213745,1.8444440364837646,1.775555968284607,1.8333330154418945,958500.0
2004-06-01,1.850000023841858,1.850000023841858,1.7999999523162842,1.809999942779541,1113300.0
2004-06-02,1.9333330392837524,1.9411109685897827,1.8177779912948608,1.8577779531478882,2108700.0
2004-06-03,1.8955559730529785,1.942221999168396,1.8933329582214355,1.9011110067367554,1656900.0
2004-06-04,1.976667046546936,1.976667046546936,1.888888955116272,1.9199999570846558,2235600.0
2004-06-07,1.9855560064315796,2.063333034515381,1.921110987663269,2.0,5699700.0
2004-06-08,1.967777967453003,1.9777779579162598,1.9500000476837158,1.9544440507888794,851400.0
2004-06-09,1.9833329916000366,2.01111102104187,1.9388890266418457,1.9388890266418457,2556000.0
2004-06-10,1.9711110591888428,1.9966670274734497,1.9533330202102661,1.957777976989746,991800.0
2004-06-14,1.955556035041809,1.9888889789581299,1.940000057220459,1.9800000190734863,1281600.0
2004-06-15,1.976667046546936,1.9922219514846802,1.9455560445785522,1.9911110401153564,1667700.0
2004-06-16,1.9888889789581299,1.997778058052063,1.944443941116333,1.955556035041809,2133000.0
2004-06-17,1.9966670274734497,2.0077779293060303,1.957777976989746,1.9622219800949097,1962000.0
2004-06-18,1.9811110496520996,2.01444411277771,1.9488890171051025,1.9688889980316162,3144600.0
2004-06-21,2.017777919769287,2.027777910232544,1.9611109495162964,1.9611109495162964,2060100.0
2004-06-22,2.0255560874938965,2.055556058883667,1.9611109495162964,2.0333330631256104,2410200.0
2004-06-23,2.0511109828948975,2.064444065093994,2.01111102104187,2.01111102104187,1603800.0
2004-06-24,2.0833330154418945,2.0833330154418945,2.0233330726623535,2.0444440841674805,1090800.0
2004-06-25,2.0822219848632812,2.098889112472534,2.0288889408111572,2.0966670513153076,2814300.0
2004-06-28,2.0833330154418945,2.108889102935791,2.055556058883667,2.098889112472534,1612800.0
2004-06-29,2.109999895095825,2.1222219467163086,2.069999933242798,2.1222219467163086,1179900.0
2004-06-30,2.1111109256744385,2.1177780628204346,2.0677781105041504,2.1177780628204346,2811600.0
2004-07-01,2.0999999046325684,2.1122219562530518,2.074444055557251,2.074444055557251,1125000.0
2004-07-02,2.074444055557251,2.0888888835906982,2.0366671085357666,2.0855560302734375,2695500.0
2004-07-06,1.9888889789581299,2.0833330154418945,1.9822219610214233,2.049999952316284,1799100.0
2004-07-07,2.0088889598846436,2.021111011505127,1.9566669464111328,1.9833329916000366,1953000.0
2004-07-08,2.0888888835906982,2.1544439792633057,2.0355560779571533,2.105556011199951,7925400.0
2004-07-09,2.1644439697265625,2.1933329105377197,2.1111109256744385,2.125555992126465,6856200.0
2004-07-12,2.218888998031616,2.2411110401153564,2.190000057220459,2.2033329010009766,9445500.0
2004-07-13,2.2366669178009033,2.305556058883667,2.222222089767456,2.271111011505127,7174800.0
2004-07-14,2.23888897895813,2.26111102104187,2.211111068725586,2.25,3303000.0
2004-07-15,2.2622220516204834,2.277777910232544,2.2277779579162598,2.2277779579162598,3104100.0
2004-07-16,2.2233328819274902,2.277777910232544,2.2166669368743896,2.2699999809265137,2958300.0
2004-07-19,2.183332920074463,2.222222089767456,2.1222219467163086,2.222222089767456,3708900.0
2004-07-20,2.244443893432617,2.25,2.1222219467163086,2.1988890171051025,4465800.0
2004-07-21,2.131110906600952,2.25,2.1222219467163086,2.2311110496520996,2747700.0
2004-07-22,2.1122219562530518,2.180000066757202,2.1111109256744385,2.1222219467163086,1927800.0
2004-07-23,2.0933330059051514,2.118889093399048,2.0,2.1044440269470215,3276900.0
2004-07-26,2.0288889408111572,2.1111109256744385,2.0,2.074444055557251,2104200.0
2004-07-27,2.555556058883667,2.652221918106079,2.005556106567383,2.0366671085357666,25704000.0
2004-07-28,2.3788890838623047,2.5788888931274414,2.299999952316284,2.412221908569336,17608500.0
2004-07-29,2.49666690826416,2.527777910232544,2.3988890647888184,2.4055559635162354,4618800.0
2004-07-30,2.542222023010254,2.5511109828948975,2.4644439220428467,2.5333330631256104,8355600.0
2004-08-02,2.504443883895874,2.5333330631256104,2.433332920074463,2.4455559253692627,3889800.0
2004-08-03,2.4866669178009033,2.538888931274414,2.4244439601898193,2.5133330821990967,2421900.0
2004-08-04,2.4433329105377197,2.4911110401153564,2.3888890743255615,2.4422221183776855,2341800.0
2004-08-05,2.4200000762939453,2.553333044052124,2.4200000762939453,2.5,3465900.0
2004-08-06,2.355556011199951,2.4266669750213623,2.3333330154418945,2.4200000762939453,2224800.0
2004-08-09,2.3288888931274414,2.3877780437469482,2.2977778911590576,2.334444046020508,1821600.0
2004-08-10,2.4000000953674316,2.412221908569336,2.3222219944000244,2.347778081893921,2202300.0
2004-08-11,2.4388890266418457,2.4555559158325195,2.3111109733581543,2.4000000953674316,2532600.0
2004-08-12,2.391110897064209,2.4433329105377197,2.3333330154418945,2.4144439697265625,1746900.0
2004-08-13,2.435555934906006,2.4711110591888428,2.3544440269470215,2.4177780151367188,2457900.0
2004-08-16,2.549999952316284,2.555556058883667,2.435555934906006,2.472222089767456,3240000.0
2004-08-17,2.5477778911590576,2.6166670322418213,2.5222220420837402,2.6144440174102783,4629600.0
2004-08-18,2.767777919769287,2.7733330726623535,2.5,2.5088889598846436,7360200.0
2004-08-19,2.7200000286102295,2.7911109924316406,2.6822218894958496,2.7911109924316406,3807000.0
2004-08-20,2.76444411277771,2.8222219944000244,2.6988890171051025,2.7233328819274902,5751900.0
2004-08-23,2.7300000190734863,2.8077778816223145,2.728888988494873,2.8011109828948975,3262500.0
2004-08-24,2.722222089767456,2.8222219944000244,2.7088890075683594,2.777777910232544,6612300.0
2004-08-25,2.745556116104126,2.788888931274414,2.7100000381469727,2.774444103240967,3406500.0
2004-08-26,2.7655560970306396,2.767777919769287,2.7277779579162598,2.76111102104187,2616300.0
2004-08-27,2.7344439029693604,2.805556058883667,2.6888890266418457,2.766666889190674,3876300.0
2004-08-30,2.6288890838623047,2.7511110305786133,2.5777781009674072,2.7511110305786133,3274200.0
2004-08-31,2.694443941116333,2.7100000381469727,2.603332996368408,2.6377780437469482,3251700.0
2004-09-01,2.7733330726623535,2.7844440937042236,2.6977779865264893,2.7055559158325195,2718900.0
2004-09-02,2.9266669750213623,2.9388890266418457,2.7866671085357666,2.798888921737671,8135100.0
2004-09-03,2.994443893432617,2.994443893432617,2.873332977294922,2.934443950653076,4833000.0
2004-09-07,2.9200000762939453,3.024444103240967,2.894443988800049,3.0222220420837402,6246000.0
2004-09-08,2.8188889026641846,2.8833329677581787,2.79555606842041,2.8333330154418945,5287500.0
2004-09-09,2.8788890838623047,2.894443988800049,2.73888897895813,2.8111109733581543,4430700.0
2004-09-10,2.983333110809326,2.983333110809326,2.881110906600952,2.9177780151367188,3871800.0
2004-09-13,2.9533329010009766,3.032222032546997,2.925555944442749,3.032222032546997,4756500.0
2004-09-14,3.0,3.0366671085357666,2.9588890075683594,3.01111102104187,5899500.0
2004-09-15,2.978888988494873,3.024444103240967,2.9166669845581055,3.0088889598846436,2606400.0
2004-09-16,2.9488890171051025,2.983333110809326,2.923332929611206,2.983333110809326,3374100.0
2004-09-17,2.9455559253692627,3.0333330631256104,2.894443988800049,2.95444393157959,5863500.0
2004-09-20,2.946666955947876,2.9733328819274902,2.894443988800049,2.962222099304199,2088000.0
2004-09-21,3.006666898727417,3.0222220420837402,2.9433329105377197,2.9433329105377197,1959300.0
2004-09-22,3.0444440841674805,3.1388890743255615,2.9777779579162598,3.1111109256744385,8334900.0
2004-09-23,3.0466670989990234,3.0733330249786377,2.9455559253692627,3.043333053588867,3020400.0
2004-09-24,2.896667003631592,3.0566670894622803,2.8444440364837646,3.032222032546997,8065800.0
2004-09-27,2.774444103240967,2.896667003631592,2.7088890075683594,2.869999885559082,7668900.0
2004-09-28,2.7755560874938965,2.7944440841674805,2.711111068725586,2.7277779579162598,4349700.0
2004-09-29,2.793333053588867,2.8333330154418945,2.7655560970306396,2.777777910232544,1986300.0
2004-09-30,2.75,2.837778091430664,2.74666690826416,2.8322219848632812,3030300.0
2004-10-01,2.7944440841674805,2.821110963821411,2.722222089767456,2.722222089767456,3742200.0
2004-10-04,2.9388890266418457,2.9488890171051025,2.8111109733581543,2.855556011199951,4121100.0
2004-10-05,2.9555559158325195,2.995556116104126,2.8722219467163086,2.933332920074463,4111200.0
2004-10-06,2.994443893432617,3.016666889190674,2.9322218894958496,2.944443941116333,4651200.0
2004-10-07,2.9522221088409424,3.042222023010254,2.8677780628204346,3.037777900695801,5272200.0
2004-10-08,2.9211111068725586,2.9655559062957764,2.8111109733581543,2.912221908569336,3928500.0
2004-10-11,2.9144439697265625,2.95444393157959,2.8577780723571777,2.9177780151367188,5035500.0
2004-10-12,2.9055559635162354,2.9111111164093018,2.805556058883667,2.9111111164093018,2140200.0
2004-10-13,2.8777780532836914,2.9277780055999756,2.8644440174102783,2.9144439697265625,1602000.0
2004-10-14,2.798888921737671,2.9200000762939453,2.7366669178009033,2.9177780151367188,3821400.0
2004-10-15,2.73555588722229,2.813333034515381,2.711111068725586,2.805556058883667,4885200.0
2004-10-18,2.803333044052124,2.814444065093994,2.6666669845581055,2.76444411277771,5264100.0
2004-10-19,2.73888897895813,2.8277781009674072,2.6977779865264893,2.8277781009674072,3739500.0
2004-10-20,2.618889093399048,2.75,2.506666898727417,2.75,15894900.0
2004-10-21,2.5933330059051514,2.615556001663208,2.51444411277771,2.5777781009674072,7641900.0
2004-10-22,2.45444393157959,2.566667079925537,2.4222218990325928,2.4311110973358154,12719700.0
2004-10-25,2.662221908569336,2.6666669845581055,2.3466670513153076,2.4222218990325928,9130500.0
2004-10-26,2.756666898727417,2.756666898727417,2.6388890743255615,2.6388890743255615,7264800.0
2004-10-27,3.2511110305786133,3.293333053588867,2.9277780055999756,2.9700000286102295,25521300.0
2004-10-28,3.2477779388427734,3.2799999713897705,3.194443941116333,3.2100000381469727,5902200.0
2004-10-29,3.2422220706939697,3.2899999618530273,3.1777780055999756,3.218888998031616,3439800.0
2004-11-01,3.314444065093994,3.324444055557251,3.1777780055999756,3.25333309173584,5724000.0
2004-11-02,3.319999933242798,3.3644440174102783,3.288888931274414,3.3333330154418945,5897700.0
2004-11-03,3.444443941116333,3.4477779865264893,3.3233330249786377,3.324444055557251,6453900.0
2004-11-04,3.408889055252075,3.444443941116333,3.3333330154418945,3.4411110877990723,4166100.0
2004-11-05,3.425555944442749,3.4555559158325195,3.3499999046325684,3.4166669845581055,3681000.0
2004-11-08,3.4211111068725586,3.456666946411133,3.368889093399048,3.456666946411133,1633500.0
2004-11-09,3.4277780055999756,3.444443941116333,3.3788890838623047,3.390000104904175,2556000.0
2004-11-10,3.5444440841674805,3.5899999141693115,3.3611109256744385,3.3611109256744385,5607900.0
2004-11-11,3.555556058883667,3.5777781009674072,3.4766669273376465,3.555556058883667,3194100.0
2004-11-12,3.5544440746307373,3.555556058883667,3.4766669273376465,3.51111102104187,1310400.0
2004-11-15,3.531111001968384,3.555556058883667,3.5,3.54555606842041,2213100.0
2004-11-16,3.50333309173584,3.6277780532836914,3.4700000286102295,3.5544440746307373,4021200.0
2004-11-17,3.6711111068725586,3.680000066757202,3.5577778816223145,3.5899999141693115,3802500.0
2004-11-18,3.733333110809326,3.74666690826416,3.626667022705078,3.6722218990325928,3520800.0
2004-11-19,3.597778081893921,3.745556116104126,3.5588889122009277,3.6811110973358154,2816100.0
2004-11-22,3.696666955947876,3.707777976989746,3.5355560779571533,3.6111109256744385,1668600.0
2004-11-23,3.7966670989990234,3.798888921737671,3.6455559730529785,3.7100000381469727,3294000.0
2004-11-24,3.881110906600952,3.896667003631592,3.7344439029693604,3.799999952316284,3439800.0
2004-11-26,3.9411110877990723,3.994443893432617,3.8111109733581543,3.923332929611206,1930500.0
2004-11-29,3.874444007873535,3.994443893432617,3.7911109924316406,3.993333101272583,6948900.0
2004-11-30,3.9922220706939697,4.141110897064209,3.8611109256744385,3.8611109256744385,9668700.0
2004-12-01,4.063333034515381,4.111111164093018,4.027778148651123,4.07111120223999,4455000.0
2004-12-02,4.07111120223999,4.113333225250244,4.013332843780518,4.111111164093018,2982600.0
2004-12-03,4.087778091430664,4.1177778244018555,4.043333053588867,4.078888893127441,1892700.0
2004-12-06,3.9733328819274902,4.111111164093018,3.9555559158325195,4.111111164093018,3374100.0
2004-12-07,3.6122219562530518,4.037777900695801,3.5999999046325684,4.012221813201904,8946900.0
2004-12-08,3.8011109828948975,3.821110963821411,3.640000104904175,3.6666669845581055,6044400.0
2004-12-09,3.7344439029693604,3.7944440841674805,3.6388890743255615,3.7866671085357666,2124000.0
2004-12-10,3.771111011505127,3.799999952316284,3.722222089767456,3.79555606842041,1906200.0
2004-12-13,3.9166669845581055,3.9166669845581055,3.803333044052124,3.824444055557251,2506500.0
2004-12-14,3.946666955947876,3.9977779388427734,3.9266669750213623,3.9477779865264893,4240800.0
2004-12-15,4.012221813201904,4.017777919769287,3.944443941116333,3.972222089767456,2721600.0
2004-12-16,3.9988889694213867,4.039999961853027,3.99666690826416,4.02222204208374,4963500.0
2004-12-17,4.012221813201904,4.053332805633545,3.930000066757202,3.9911110401153564,5024700.0
2004-12-20,4.0,4.082221984863281,3.995556116104126,4.047778129577637,3855600.0
2004-12-21,4.2155561447143555,4.241110801696777,4.024444103240967,4.047778129577637,5317200.0
2004-12-22,4.287777900695801,4.353332996368408,4.228888988494873,4.241110801696777,5896800.0
2004-12-23,4.396667003631592,4.409999847412109,4.238889217376709,4.254444122314453,3654900.0
2004-12-27,4.425556182861328,4.4422221183776855,4.384444236755371,4.413332939147949,3199500.0
2004-12-28,4.42888879776001,4.444444179534912,4.380000114440918,4.383333206176758,3547800.0
2004-12-29,4.435555934906006,4.452221870422363,4.353332996368408,4.402222156524658,3377700.0
2004-12-30,4.424444198608398,4.45111083984375,4.397778034210205,4.45111083984375,1518300.0
2004-12-31,4.446667194366455,4.511110782623291,4.417778015136719,4.443333148956299,1770300.0
2005-01-03,4.1922221183776855,4.52222204208374,4.1666669845581055,4.446667194366455,4977900.0
2005-01-04,4.04555606842041,4.264443874359131,4.011110782623291,4.194444179534912,7808400.0
2005-01-05,4.010000228881836,4.111111164093018,3.9655559062957764,4.007778167724609,4258800.0
2005-01-06,4.090000152587891,4.176667213439941,4.017777919769287,4.017777919769287,3070800.0
2005-01-07,4.133333206176758,4.172222137451172,4.1066670417785645,4.139999866485596,4029300.0
2005-01-10,4.511110782623291,4.605556011199951,4.184443950653076,4.207777976989746,9531000.0
2005-01-11,4.412221908569336,4.551111221313477,4.411110877990723,4.506667137145996,6253200.0
2005-01-12,4.456666946411133,4.4766669273376465,4.389999866485596,4.4166669845581055,4216500.0
2005-01-13,4.612222194671631,4.690000057220459,4.426667213439941,4.4655561447143555,6656400.0
2005-01-14,4.550000190734863,4.67888879776001,4.444444179534912,4.67888879776001,5967900.0
2005-01-18,4.623332977294922,4.638888835906982,4.5444440841674805,4.607778072357178,4752900.0
2005-01-19,4.562222003936768,4.658888816833496,4.5233330726623535,4.651111125946045,5069700.0
2005-01-20,4.472221851348877,4.553332805633545,4.368888854980469,4.533332824707031,6057000.0
2005-01-21,4.505556106567383,4.554443836212158,4.472221851348877,4.483333110809326,3022200.0
2005-01-24,4.32111120223999,4.546667098999023,4.29555606842041,4.495555877685547,4316400.0
2005-01-25,4.315556049346924,4.444444179534912,4.27222204208374,4.3333330154418945,5229900.0
2005-01-26,4.3333330154418945,4.362222194671631,4.288888931274414,4.345555782318115,3157200.0
2005-01-27,4.3333330154418945,4.422222137451172,4.288888931274414,4.3544440269470215,3544200.0
2005-01-28,4.27666711807251,4.349999904632568,4.236667156219482,4.3333330154418945,2222100.0
2005-01-31,4.433332920074463,4.444444179534912,4.291110992431641,4.312222003936768,3249900.0
2005-02-01,4.444444179534912,4.524444103240967,4.422222137451172,4.466667175292969,3377700.0
2005-02-02,4.471110820770264,4.497777938842773,4.424444198608398,4.49666690826416,1924200.0
2005-02-03,4.584444046020508,4.630000114440918,4.46999979019165,4.478888988494873,3943800.0
2005-02-04,4.635556221008301,4.683332920074463,4.5944437980651855,4.619999885559082,4243500.0
2005-02-07,4.489999771118164,4.638888835906982,4.449999809265137,4.638888835906982,5382900.0
2005-02-08,4.566667079925537,4.5833330154418945,4.360000133514404,4.388888835906982,7597800.0
2005-02-09,5.2655558586120605,5.491110801696777,5.179999828338623,5.2344441413879395,43714800.0
2005-02-10,5.31777811050415,5.4166669845581055,5.202221870422363,5.261110782623291,10013400.0
2005-02-11,5.423333168029785,5.482222080230713,5.27222204208374,5.340000152587891,6149700.0
2005-02-14,5.277778148651123,5.415555953979492,5.239999771118164,5.329999923706055,7370100.0
2005-02-15,5.302221775054932,5.372221946716309,5.212222099304199,5.277778148651123,5653800.0
2005-02-16,5.409999847412109,5.438889026641846,5.183332920074463,5.25333309173584,5699700.0
2005-02-17,5.300000190734863,5.492221832275391,5.291110992431641,5.447778224945068,4095000.0
2005-02-18,5.27222204208374,5.386666774749756,5.257778167724609,5.315556049346924,3017700.0
2005-02-22,5.033332824707031,5.27666711807251,5.0233330726623535,5.267777919769287,6648300.0
2005-02-23,5.102221965789795,5.17888879776001,5.033332824707031,5.033332824707031,3981600.0
2005-02-24,5.245555877685547,5.25,5.090000152587891,5.091111183166504,3174300.0
2005-02-25,5.3333330154418945,5.3444437980651855,5.222221851348877,5.281110763549805,3291300.0
2005-02-28,5.238889217376709,5.361111164093018,5.222221851348877,5.340000152587891,3798000.0
2005-03-01,5.31777811050415,5.338889122009277,5.255556106567383,5.277778148651123,3708000.0
2005-03-02,5.255556106567383,5.343332767486572,5.255556106567383,5.3077778816223145,4106700.0
2005-03-03,5.210000038146973,5.323332786560059,5.196667194366455,5.323332786560059,2827800.0
2005-03-04,5.217778205871582,5.255556106567383,5.197778224945068,5.222221851348877,1819800.0
2005-03-07,5.1777777671813965,5.318889141082764,5.163332939147949,5.20111083984375,2811600.0
2005-03-08,5.006667137145996,5.216667175292969,4.966667175292969,5.1666669845581055,6886800.0
2005-03-09,4.887777805328369,4.97777795791626,4.815556049346924,4.956666946411133,9154800.0
2005-03-10,4.778889179229736,4.907777786254883,4.707777976989746,4.873332977294922,6197400.0
2005-03-11,5.011110782623291,5.097777843475342,4.751111030578613,4.777778148651123,7573500.0
2005-03-14,5.006667137145996,5.088889122009277,4.9422221183776855,5.0577778816223145,5049900.0
2005-03-15,4.944444179534912,5.099999904632568,4.9277777671813965,5.00333309173584,3253500.0
2005-03-16,4.907777786254883,5.013332843780518,4.8933329582214355,4.924444198608398,1724400.0
2005-03-17,4.972221851348877,5.0,4.806666851043701,4.9633331298828125,2736900.0
2005-03-18,4.938889026641846,5.03000020980835,4.8822221755981445,4.99666690826416,4076100.0
2005-03-21,4.93222188949585,4.952221870422363,4.808888912200928,4.913332939147949,1861200.0
2005-03-22,4.961111068725586,5.0,4.909999847412109,4.909999847412109,2842200.0
2005-03-23,5.027778148651123,5.082221984863281,4.918889045715332,4.947778224945068,3544200.0
2005-03-24,5.103332996368408,5.211111068725586,5.02222204208374,5.027778148651123,4178700.0
2005-03-28,5.118888854980469,5.184443950653076,5.027778148651123,5.146667003631592,3046500.0
2005-03-29,5.076666831970215,5.222221851348877,4.989999771118164,5.130000114440918,5455800.0
2005-03-30,5.098888874053955,5.113333225250244,4.992221832275391,5.051111221313477,6028200.0
2005-03-31,5.052221775054932,5.154444217681885,5.00333309173584,5.126667022705078,3175200.0
2005-04-01,5.198888778686523,5.300000190734863,5.055555820465088,5.105556011199951,5778900.0
2005-04-04,5.097777843475342,5.225555896759033,5.068889141082764,5.18222188949585,4653000.0
2005-04-05,5.349999904632568,5.349999904632568,5.088889122009277,5.126667022705078,3953700.0
2005-04-06,5.781110763549805,5.900000095367432,5.392221927642822,5.398889064788818,16502400.0
2005-04-07,5.783332824707031,5.806666851043701,5.716667175292969,5.755556106567383,5386500.0
2005-04-08,5.597777843475342,5.806666851043701,5.5344438552856445,5.79888916015625,5436900.0
2005-04-11,5.627778053283691,5.683332920074463,5.527778148651123,5.593332767486572,2645100.0
2005-04-12,5.603332996368408,5.6533331871032715,5.448888778686523,5.613333225250244,3562200.0
2005-04-13,5.49666690826416,5.722221851348877,5.466667175292969,5.610000133514404,3699900.0
2005-04-14,5.460000038146973,5.554443836212158,5.448888778686523,5.485556125640869,3722400.0
2005-04-15,5.324443817138672,5.559999942779541,5.29555606842041,5.4555559158325195,4826700.0
2005-04-18,5.2655558586120605,5.31777811050415,5.239999771118164,5.2944440841674805,5374800.0
2005-04-19,5.6066670417785645,5.6066670417785645,5.316667079925537,5.318889141082764,6413400.0
2005-04-20,5.487778186798096,5.6777777671813965,5.471110820770264,5.6644439697265625,4392000.0
2005-04-21,5.766666889190674,5.766666889190674,5.542222023010254,5.542222023010254,7067700.0
2005-04-22,4.579999923706055,5.436666965484619,4.461111068725586,5.4166669845581055,50603400.0
2005-04-25,4.8333330154418945,5.002222061157227,4.587778091430664,4.630000114440918,21874500.0
2005-04-26,4.672222137451172,4.947778224945068,4.634444236755371,4.849999904632568,9203400.0
2005-04-27,4.730000019073486,4.8077778816223145,4.586667060852051,4.674444198608398,5301900.0
2005-04-28,4.5577778816223145,4.7655558586120605,4.480000019073486,4.75,5422500.0
2005-04-29,4.771111011505127,4.771111011505127,4.516666889190674,4.603332996368408,5716800.0
2005-05-02,4.7133331298828125,4.829999923706055,4.667778015136719,4.7733330726623535,3424500.0
2005-05-03,4.744443893432617,4.801111221313477,4.668889045715332,4.725555896759033,3937500.0
2005-05-04,4.801111221313477,4.8444437980651855,4.721110820770264,4.733333110809326,2723400.0
2005-05-05,4.79555606842041,4.878889083862305,4.74666690826416,4.813333034515381,3274200.0
2005-05-06,4.845555782318115,4.873332977294922,4.813333034515381,4.848888874053955,2973600.0
2005-05-09,4.797778129577637,4.863333225250244,4.683332920074463,4.860000133514404,4235400.0
2005-05-10,4.6555562019348145,4.77666711807251,4.6066670417785645,4.77666711807251,4291200.0
2005-05-11,4.755556106567383,4.766666889190674,4.5966668128967285,4.651111125946045,3952800.0
2005-05-12,4.691111087799072,4.793333053588867,4.6666669845581055,4.748888969421387,1964700.0
2005-05-13,4.644443988800049,4.745555877685547,4.638888835906982,4.697778224945068,2412900.0
2005-05-16,4.937777996063232,4.937777996063232,4.6177778244018555,4.661110877990723,4677300.0
2005-05-17,4.843332767486572,4.913332939147949,4.751111030578613,4.883333206176758,3303000.0
2005-05-18,5.00333309173584,5.005556106567383,4.814444065093994,4.861111164093018,4408200.0
2005-05-19,5.232222080230713,5.242221832275391,4.99666690826416,5.024444103240967,6549300.0
2005-05-20,5.20111083984375,5.261110782623291,5.088889122009277,5.255556106567383,4262400.0
2005-05-23,5.331110954284668,5.43222188949585,5.1555562019348145,5.197778224945068,6152400.0
2005-05-24,5.401111125946045,5.441111087799072,5.2244439125061035,5.331110954284668,4329000.0
2005-05-25,5.271111011505127,5.388888835906982,5.170000076293945,5.388888835906982,4221900.0
2005-05-26,5.394443988800049,5.407777786254883,5.216667175292969,5.277778148651123,3695400.0
2005-05-27,5.5155558586120605,5.579999923706055,5.364443778991699,5.404444217681885,3334500.0
2005-05-31,5.5,5.568889141082764,5.46999979019165,5.527778148651123,4751100.0
2005-06-01,5.383333206176758,5.537777900695801,5.3355560302734375,5.5233330726623535,4073400.0
2005-06-02,5.456666946411133,5.527778148651123,5.334444046020508,5.341111183166504,5130000.0
2005-06-03,5.464444160461426,5.516666889190674,5.378889083862305,5.4555559158325195,2008800.0
2005-06-06,5.446667194366455,5.506667137145996,5.4166669845581055,5.453332901000977,2020500.0
2005-06-07,5.406667232513428,5.493332862854004,5.388888835906982,5.446667194366455,2501100.0
2005-06-08,5.244443893432617,5.431110858917236,5.168889045715332,5.42888879776001,3131100.0
2005-06-09,5.385556221008301,5.388888835906982,5.198888778686523,5.271111011505127,2634300.0
2005-06-10,5.352221965789795,5.380000114440918,5.305555820465088,5.380000114440918,1844100.0
2005-06-13,5.404444217681885,5.408888816833496,5.31777811050415,5.3333330154418945,1205100.0
2005-06-14,5.387777805328369,5.408888816833496,5.340000152587891,5.391110897064209,1435500.0
2005-06-15,5.348888874053955,5.407777786254883,5.241110801696777,5.401111125946045,2951100.0
2005-06-16,5.535555839538574,5.54555606842041,5.323332786560059,5.357778072357178,2797200.0
2005-06-17,5.599999904632568,5.661110877990723,5.511110782623291,5.555555820465088,4359600.0
2005-06-20,5.576666831970215,5.651111125946045,5.5,5.598888874053955,2082600.0
2005-06-21,5.457777976989746,5.615555763244629,5.422222137451172,5.5722222328186035,2465100.0
2005-06-22,5.372221946716309,5.498888969421387,5.281110763549805,5.444444179534912,3346200.0
2005-06-23,5.277778148651123,5.388888835906982,5.24666690826416,5.3466668128967285,1932300.0
2005-06-24,5.263332843780518,5.398889064788818,5.251111030578613,5.28000020980835,2141100.0
2005-06-27,5.112222194671631,5.306666851043701,5.093332767486572,5.306666851043701,4951800.0
2005-06-28,5.261110782623291,5.308888912200928,5.097777843475342,5.111111164093018,2785500.0
2005-06-29,5.225555896759033,5.303332805633545,5.18222188949585,5.303332805633545,3546000.0
2005-06-30,5.18222188949585,5.348888874053955,5.163332939147949,5.239999771118164,2482200.0
2005-07-01,5.1922221183776855,5.217778205871582,5.1555562019348145,5.193333148956299,1914300.0
2005-07-05,5.396667003631592,5.396667003631592,5.1666669845581055,5.1666669845581055,2429100.0
2005-07-06,5.433332920074463,5.483333110809326,5.342222213745117,5.400000095367432,2618100.0
2005-07-07,5.5255560874938965,5.542222023010254,5.3333330154418945,5.352221965789795,3138300.0
2005-07-08,5.752222061157227,5.864443778991699,5.550000190734863,5.555555820465088,8198100.0
2005-07-11,5.877778053283691,5.966667175292969,5.796667098999023,5.8077778816223145,5583600.0
2005-07-12,5.937777996063232,6.02222204208374,5.8355560302734375,5.934443950653076,4645800.0
2005-07-13,5.658888816833496,5.9766669273376465,5.561110973358154,5.9766669273376465,6353100.0
2005-07-14,5.6044440269470215,5.758889198303223,5.555555820465088,5.756667137145996,3964500.0
2005-07-15,5.608889102935791,5.650000095367432,5.5444440841674805,5.578888893127441,2609100.0
2005-07-18,5.716667175292969,5.787777900695801,5.5944437980651855,5.5944437980651855,4955400.0
2005-07-19,5.6555562019348145,5.77666711807251,5.601110935211182,5.75333309173584,3536100.0
2005-07-20,5.611111164093018,5.672222137451172,5.587778091430664,5.6666669845581055,2964600.0
2005-07-21,5.492221832275391,5.659999847412109,5.361111164093018,5.611111164093018,4891500.0
2005-07-22,5.574443817138672,5.584444046020508,5.493332862854004,5.519999980926514,2171700.0
2005-07-25,5.5233330726623535,5.6666669845581055,5.52222204208374,5.608889102935791,3451500.0
2005-07-26,5.699999809265137,5.855556011199951,5.635556221008301,5.743332862854004,13627800.0
2005-07-27,7.202221870422363,7.248888969421387,6.8333330154418945,7.017777919769287,45494100.0
2005-07-28,8.04888916015625,8.071110725402832,7.202221870422363,7.222221851348877,33736500.0
2005-07-29,7.711111068725586,7.72333288192749,7.277778148651123,7.690000057220459,66037500.0
2005-08-01,7.4811110496521,7.754444122314453,7.412221908569336,7.622221946716309,14666400.0
2005-08-02,7.646667003631592,7.690000057220459,7.387777805328369,7.468889236450195,9614700.0
2005-08-03,7.909999847412109,8.038888931274414,7.478888988494873,7.558888912200928,13657500.0
2005-08-04,7.785555839538574,7.953332901000977,7.648889064788818,7.849999904632568,5630400.0
2005-08-05,7.706666946411133,7.883333206176758,7.639999866485596,7.77666711807251,5132700.0
2005-08-08,7.75,7.884444236755371,7.67888879776001,7.741110801696777,5247900.0
2005-08-09,8.315555572509766,8.356666564941406,7.75,7.7944440841674805,19384200.0
2005-08-10,8.15666675567627,8.517778396606445,8.04555606842041,8.333333015441895,13582800.0
2005-08-11,8.311111450195312,8.403332710266113,8.073332786560059,8.113332748413086,6398100.0
2005-08-12,8.327777862548828,8.327777862548828,8.211111068725586,8.244443893432617,5516100.0
2005-08-15,8.4622220993042,8.54444408416748,8.244443893432617,8.333333015441895,7396200.0
2005-08-16,8.236666679382324,8.497777938842773,8.155555725097656,8.452221870422363,9074700.0
2005-08-17,8.38888931274414,8.422222137451172,8.149999618530273,8.194443702697754,7767000.0
2005-08-18,8.2122220993042,8.327777862548828,8.016667366027832,8.233332633972168,10084500.0
2005-08-19,8.289999961853027,8.319999694824219,8.180000305175781,8.180000305175781,4278600.0
2005-08-22,8.49222183227539,8.517778396606445,8.25,8.333333015441895,7522200.0
2005-08-23,8.6522216796875,8.824443817138672,8.472222328186035,8.510000228881836,14706900.0
2005-08-24,8.621110916137695,8.771110534667969,8.561111450195312,8.566666603088379,7465500.0
2005-08-25,8.486666679382324,8.664443969726562,8.417778015136719,8.605555534362793,6797700.0
2005-08-26,8.094444274902344,8.188888549804688,7.900000095367432,8.175556182861328,18539100.0
2005-08-29,8.072221755981445,8.11111068725586,7.806666851043701,7.923333168029785,11141100.0
2005-08-30,7.9766669273376465,8.057778358459473,7.864443778991699,8.057778358459473,7200900.0
2005-08-31,8.266667366027832,8.29444408416748,7.92888879776001,7.972221851348877,5536800.0
2005-09-01,7.957777976989746,8.216667175292969,7.891110897064209,8.11111068725586,7100100.0
2005-09-02,7.900000095367432,8.074443817138672,7.855556011199951,7.972221851348877,2633400.0
2005-09-06,7.741110801696777,7.8955559730529785,7.565556049346924,7.874444007873535,8189100.0
2005-09-07,7.985556125640869,8.132222175598145,7.639999866485596,7.708889007568359,12478500.0
2005-09-08,7.871110916137695,8.072221755981445,7.82111120223999,8.013333320617676,4411800.0
2005-09-09,7.811110973358154,7.95444393157959,7.777778148651123,7.888888835906982,3247200.0
2005-09-12,8.050000190734863,8.11111068725586,7.756667137145996,7.862222194671631,6538500.0
2005-09-13,8.119999885559082,8.34000015258789,7.861111164093018,8.079999923706055,9961200.0
2005-09-14,7.79555606842041,8.211111068725586,7.752222061157227,8.131111145019531,7749900.0
2005-09-15,7.71999979019165,7.888888835906982,7.673333168029785,7.862222194671631,4385700.0
2005-09-16,7.665555953979492,7.824443817138672,7.6322221755981445,7.777778148651123,6986700.0
2005-09-19,7.75,7.79888916015625,7.650000095367432,7.6555562019348145,3756600.0
2005-09-20,7.565556049346924,7.777778148651123,7.418889045715332,7.77666711807251,5375700.0
2005-09-21,7.742221832275391,7.778889179229736,7.372221946716309,7.489999771118164,6429600.0
2005-09-22,7.7688889503479,7.832221984863281,7.56777811050415,7.747777938842773,5117400.0
2005-09-23,7.9166669845581055,8.032221794128418,7.638888835906982,7.744443893432617,5075100.0
2005-09-26,7.762221813201904,8.047778129577637,7.683332920074463,7.9277777671813965,6040800.0
2005-09-27,8.25333309173584,8.305556297302246,7.7733330726623535,7.782221794128418,17567100.0
2005-09-28,8.272221565246582,8.415555953979492,8.128889083862305,8.284443855285645,8475300.0
2005-09-29,8.380000114440918,8.531110763549805,8.13888931274414,8.277777671813965,8334900.0
2005-09-30,8.143333435058594,8.432222366333008,8.10777759552002,8.387778282165527,6246900.0
2005-10-03,8.211111068725586,8.305556297302246,8.0977783203125,8.166666984558105,4437000.0
2005-10-04,8.350000381469727,8.661110877990723,8.112221717834473,8.113332748413086,10060200.0
2005-10-05,8.091111183166504,8.403332710266113,8.057778358459473,8.335556030273438,6250500.0
2005-10-06,7.81777811050415,8.15666675567627,7.673333168029785,8.102222442626953,7894800.0
2005-10-07,7.823332786560059,7.940000057220459,7.683332920074463,7.861111164093018,5971500.0
2005-10-10,7.736667156219482,8.04888916015625,7.711111068725586,7.866666793823242,4888800.0
2005-10-11,7.599999904632568,7.8822221755981445,7.475555896759033,7.8333330154418945,8119800.0
2005-10-12,7.327777862548828,7.599999904632568,7.173333168029785,7.575555801391602,12322800.0
2005-10-13,7.315556049346924,7.400000095367432,7.0855560302734375,7.305555820465088,5534100.0
2005-10-14,7.433332920074463,7.47777795791626,7.27666711807251,7.389999866485596,5898600.0
2005-10-17,7.498888969421387,7.590000152587891,7.426667213439941,7.426667213439941,3584700.0
2005-10-18,7.402222156524658,7.5,7.3077778816223145,7.5,4213800.0
2005-10-19,7.624444007873535,7.633333206176758,7.277778148651123,7.398889064788818,8145000.0
2005-10-20,7.505556106567383,7.675556182861328,7.400000095367432,7.5966668128967285,5336100.0
2005-10-21,7.745555877685547,7.866666793823242,7.519999980926514,7.519999980926514,8244900.0
2005-10-24,7.912221908569336,7.918889045715332,7.725555896759033,7.8222222328186035,7931700.0
2005-10-25,7.998888969421387,8.031110763549805,7.722221851348877,7.972221851348877,13689000.0
2005-10-26,10.022221565246582,10.293333053588867,9.803333282470703,9.972222328186035,44549100.0
2005-10-27,9.767778396606445,10.066666603088379,9.75,9.91333293914795,12580200.0
2005-10-28,9.789999961853027,9.931111335754395,9.722222328186035,9.823332786560059,7608600.0
2005-10-31,9.858888626098633,9.979999542236328,9.644444465637207,9.84000015258789,7448400.0
2005-11-01,9.69777774810791,9.827777862548828,9.531110763549805,9.781110763549805,7795800.0
2005-11-02,10.311111450195312,10.43777847290039,9.637778282165527,9.66333293914795,14397300.0
2005-11-03,10.352222442626953,10.6522216796875,10.313332557678223,10.444443702697754,9544500.0
2005-11-04,10.25777816772461,10.418889045715332,10.166666984558105,10.352222442626953,3645900.0
2005-11-07,10.260000228881836,10.393333435058594,10.11111068725586,10.272221565246582,3695400.0
2005-11-08,10.237777709960938,10.50333309173584,10.055556297302246,10.282221794128418,4484700.0
2005-11-09,10.228889465332031,10.319999694824219,10.130000114440918,10.227778434753418,3831300.0
2005-11-10,10.95444393157959,11.077777862548828,10.506667137145996,10.633333206176758,15683400.0
2005-11-11,11.0377779006958,11.104443550109863,10.75,11.020000457763672,8153100.0
2005-11-14,11.649999618530273,11.936667442321777,11.066666603088379,11.11111068725586,18298800.0
2005-11-15,11.805556297302246,12.081110954284668,11.710000038146973,11.722222328186035,11620800.0
2005-11-16,11.471111297607422,11.853333473205566,11.341111183166504,11.833333015441895,9279000.0
2005-11-17,11.8855562210083,11.941110610961914,11.494443893432617,11.555556297302246,6597900.0
2005-11-18,12.0,12.218889236450195,11.8100004196167,11.874444007873535,8413200.0
2005-11-21,12.162221908569336,12.214444160461426,11.896666526794434,12.055556297302246,5637600.0
2005-11-22,12.833333015441895,13.164443969726562,12.115555763244629,12.217778205871582,16668000.0
2005-11-23,12.741110801696777,12.932222366333008,12.504444122314453,12.915555953979492,5857200.0
2005-11-25,12.850000381469727,12.949999809265137,12.670000076293945,12.744443893432617,2337300.0
2005-11-28,12.378889083862305,12.967778205871582,12.151110649108887,12.895556449890137,8955900.0
2005-11-29,12.3855562210083,12.7877779006958,12.29444408416748,12.390000343322754,8461800.0
2005-11-30,12.414443969726562,12.69333267211914,12.289999961853027,12.31222152709961,4886100.0
2005-12-01,12.817777633666992,12.858888626098633,12.48888874053955,12.533332824707031,6494400.0
2005-12-02,12.875555992126465,13.304444313049316,12.723333358764648,12.883333206176758,9992700.0
2005-12-05,12.95111083984375,13.165555953979492,12.667778015136719,12.866666793823242,5074200.0
2005-12-06,12.727778434753418,13.076666831970215,12.694443702697754,12.984443664550781,5022000.0
2005-12-07,12.54555606842041,12.88888931274414,12.45555591583252,12.815555572509766,6836400.0
2005-12-08,12.433333396911621,12.661110877990723,12.35777759552002,12.633333206176758,6222600.0
2005-12-09,12.94333267211914,12.987777709960938,12.444443702697754,12.446666717529297,6600600.0
2005-12-12,13.576666831970215,13.591111183166504,12.95444393157959,12.970000267028809,14803200.0
2005-12-13,13.13888931274414,13.666666984558105,13.088889122009277,13.531110763549805,9750600.0
2005-12-14,13.077777862548828,13.271110534667969,12.926667213439941,13.210000038146973,4903200.0
2005-12-15,12.79111099243164,13.183333396911621,12.711111068725586,13.171111106872559,6196500.0
2005-12-16,12.872221946716309,13.233332633972168,12.818888664245605,12.833333015441895,8151300.0
2005-12-19,12.792222023010254,12.95555591583252,12.70555591583252,12.874444007873535,5224500.0
2005-12-20,12.938888549804688,13.071110725402832,12.675556182861328,12.800000190734863,5625900.0
2005-12-21,13.274443626403809,13.417778015136719,12.944443702697754,12.998888969421387,7416000.0
2005-12-22,13.68777847290039,13.821110725402832,13.211111068725586,13.381111145019531,10459800.0
2005-12-23,13.585556030273438,13.865555763244629,13.464444160461426,13.788888931274414,4461300.0
2005-12-27,13.345556259155273,13.788888931274414,13.244443893432617,13.522221565246582,6147000.0
2005-12-28,13.301111221313477,13.484443664550781,13.006667137145996,13.444443702697754,4628700.0
2005-12-29,13.188888549804688,13.321110725402832,13.144444465637207,13.267778396606445,3551400.0
2005-12-30,13.029999732971191,13.176667213439941,12.925556182861328,13.11111068725586,4002300.0
2006-01-03,12.866666793823242,13.210000038146973,12.543333053588867,13.210000038146973,13344300.0
2006-01-04,13.56222152709961,13.564443588256836,12.88888931274414,12.914443969726562,10705500.0
2006-01-05,13.3644437789917,13.777777671813965,13.305556297302246,13.775555610656738,5812200.0
2006-01-06,13.341111183166504,13.575555801391602,13.028888702392578,13.081110954284668,8691300.0
2006-01-09,13.744443893432617,13.88888931274414,13.3644437789917,13.3644437789917,9503100.0
2006-01-10,14.248888969421387,14.327777862548828,13.64222240447998,13.666666984558105,10314900.0
2006-01-11,14.146666526794434,14.468889236450195,13.914443969726562,14.325555801391602,6205500.0
2006-01-12,14.517778396606445,14.797778129577637,14.420000076293945,14.680000305175781,10215000.0
2006-01-13,14.216667175292969,14.61111068725586,14.081110954284668,14.609999656677246,6675300.0
2006-01-17,14.565555572509766,14.60111141204834,14.008889198303223,14.177778244018555,7096500.0
2006-01-18,14.29555606842041,14.677778244018555,14.195555686950684,14.426667213439941,6991200.0
2006-01-19,14.747777938842773,14.853333473205566,14.34000015258789,14.427778244018555,7043400.0
2006-01-20,14.231110572814941,14.852222442626953,14.157777786254883,14.778888702392578,8165700.0
2006-01-23,14.397777557373047,14.59000015258789,13.9622220993042,14.348889350891113,6678900.0
2006-01-24,14.9022216796875,15.055556297302246,14.446666717529297,14.482221603393555,6998400.0
2006-01-25,14.698888778686523,15.391111373901367,14.54444408416748,15.3644437789917,10885500.0
2006-01-26,14.89222240447998,15.018889427185059,14.65666675567627,14.877778053283691,5938200.0
2006-01-27,15.103333473205566,15.266667366027832,14.824443817138672,14.862221717834473,4610700.0
2006-01-30,15.108888626098633,15.5,14.933333396911621,15.173333168029785,8770500.0
2006-01-31,15.252222061157227,15.301111221313477,14.95555591583252,15.210000038146973,20821500.0
2006-02-01,14.40666675567627,15.326666831970215,14.29555606842041,15.284443855285645,15932700.0
2006-02-02,14.140000343322754,14.616666793823242,14.04555606842041,14.333333015441895,25019100.0
2006-02-03,12.743332862854004,13.838889122009277,12.374444007873535,13.0600004196167,39708000.0
2006-02-06,11.854443550109863,12.983332633972168,10.930000305175781,12.722222328186035,57562200.0
2006-02-07,11.167778015136719,12.065555572509766,10.979999542236328,11.551111221313477,28174500.0
2006-02-08,10.882222175598145,11.175556182861328,10.457777976989746,11.175556182861328,33329700.0
2006-02-09,11.277777671813965,11.526666641235352,10.781110763549805,10.852222442626953,23130000.0
2006-02-10,11.464444160461426,11.606666564941406,11.176667213439941,11.285555839538574,14652900.0
2006-02-13,11.224444389343262,11.605555534362793,11.094444274902344,11.491110801696777,10981800.0
2006-02-14,11.355555534362793,11.474444389343262,11.16333293914795,11.260000228881836,8871300.0
2006-02-15,11.352222442626953,11.5,11.157777786254883,11.281110763549805,9627300.0
2006-02-16,11.20888900756836,11.424444198608398,11.015556335449219,11.353333473205566,10108800.0
2006-02-17,10.768889427185059,11.222222328186035,10.752222061157227,11.141111373901367,13512600.0
2006-02-21,10.147777557373047,10.754444122314453,9.891111373901367,10.722222328186035,33008400.0
2006-02-22,10.359999656677246,10.51111125946045,9.949999809265137,10.039999961853027,18253800.0
2006-02-23,10.098889350891113,10.397777557373047,10.027777671813965,10.397777557373047,11002500.0
2006-02-24,10.534443855285645,10.661110877990723,9.875555992126465,9.883333206176758,15070500.0
2006-02-27,10.479999542236328,10.68777847290039,10.353333473205566,10.5977783203125,7884900.0
2006-02-28,10.022221565246582,10.539999961853027,9.944443702697754,10.515556335449219,15123600.0
2006-03-01,10.266667366027832,10.331110954284668,9.89888858795166,9.957777976989746,12134700.0
2006-03-02,10.176667213439941,10.422222137451172,10.058889389038086,10.214444160461426,11383200.0
2006-03-03,10.04111099243164,10.194443702697754,10.029999732971191,10.166666984558105,6758100.0
2006-03-06,9.976667404174805,10.314443588256836,9.75333309173584,10.087778091430664,9207000.0
2006-03-07,9.781110763549805,9.99666690826416,9.681111335754395,9.932222366333008,9463500.0
2006-03-08,9.777777671813965,9.826666831970215,9.514444351196289,9.688888549804688,11513700.0
2006-03-09,9.88888931274414,10.0,9.760000228881836,9.842222213745117,9919800.0
2006-03-10,10.331110954284668,10.40999984741211,9.817777633666992,9.866666793823242,14803200.0
2006-03-13,10.452221870422363,10.640000343322754,10.319999694824219,10.334444046020508,10845900.0
2006-03-14,10.486666679382324,10.666666984558105,10.365555763244629,10.446666717529297,7010100.0
2006-03-15,10.524443626403809,10.573332786560059,10.417778015136719,10.525555610656738,6423300.0
2006-03-16,10.930000305175781,11.065555572509766,10.477778434753418,10.571110725402832,13582800.0
2006-03-17,11.572221755981445,11.64888858795166,10.945555686950684,10.982221603393555,22679100.0
2006-03-20,11.65666675567627,11.961111068725586,11.38888931274414,11.591111183166504,16978500.0
2006-03-21,11.483332633972168,11.817777633666992,11.416666984558105,11.483332633972168,8273700.0
2006-03-22,11.89222240447998,11.952221870422363,11.337778091430664,11.396666526794434,12259800.0
2006-03-23,12.115555763244629,12.140000343322754,11.788888931274414,11.938888549804688,13107600.0
2006-03-24,12.45111083984375,12.494443893432617,12.036666870117188,12.168889045715332,14198400.0
2006-03-27,13.233332633972168,13.311111450195312,12.397777557373047,12.48888874053955,19982700.0
2006-03-28,13.216667175292969,13.572221755981445,13.005556106567383,13.278888702392578,21953700.0
2006-03-29,12.967778205871582,13.40666675567627,12.816666603088379,13.277777671813965,16556400.0
2006-03-30,13.184444427490234,13.33666706085205,12.822221755981445,12.86111068725586,10129500.0
2006-03-31,13.11111068725586,13.487777709960938,13.0,13.168889045715332,9938700.0
2006-04-03,12.666666984558105,13.318888664245605,12.61111068725586,13.315555572509766,13356900.0
2006-04-04,12.449999809265137,12.928889274597168,12.38888931274414,12.605555534362793,14851800.0
2006-04-05,12.431111335754395,12.61111068725586,12.282221794128418,12.486666679382324,9159300.0
2006-04-06,12.403332710266113,12.645556449890137,12.333333015441895,12.386667251586914,8956800.0
2006-04-07,12.082221984863281,12.608888626098633,12.015556335449219,12.5,9962100.0
2006-04-10,12.30222225189209,12.38888931274414,12.039999961853027,12.039999961853027,8561700.0
2006-04-11,11.778888702392578,12.405555725097656,11.678889274597168,12.300000190734863,11078100.0
2006-04-12,11.778888702392578,12.076666831970215,11.685556411743164,11.727778434753418,6133500.0
2006-04-13,11.786666870117188,11.938888549804688,11.235555648803711,11.636667251586914,12293100.0
2006-04-17,11.595556259155273,11.882222175598145,11.422222137451172,11.752222061157227,5807700.0
2006-04-18,11.896666526794434,11.994443893432617,11.551111221313477,11.551111221313477,9336600.0
2006-04-19,11.825555801391602,12.158888816833496,11.69777774810791,11.986666679382324,9941400.0
2006-04-20,11.997777938842773,12.128889083862305,11.74222183227539,11.807778358459473,5510700.0
2006-04-21,11.868888854980469,12.095556259155273,11.831110954284668,12.095556259155273,6346800.0
2006-04-24,12.108888626098633,12.307778358459473,11.865555763244629,11.908888816833496,8937000.0
2006-04-25,11.961111068725586,12.218889236450195,11.777777671813965,12.064443588256836,8133300.0
2006-04-26,11.991110801696777,12.075555801391602,11.672222137451172,11.998888969421387,7201800.0
2006-04-27,11.463333129882812,11.982221603393555,11.354443550109863,11.886667251586914,25276500.0
2006-04-28,14.11111068725586,14.234443664550781,13.231110572814941,13.311111450195312,52867800.0
2006-05-01,13.994443893432617,14.431111335754395,13.899999618530273,14.239999771118164,15521400.0
2006-05-02,13.85111141204834,14.377778053283691,13.758889198303223,14.068888664245605,11454300.0
2006-05-03,13.70444393157959,14.035555839538574,13.504444122314453,14.035555839538574,12203100.0
2006-05-04,14.216667175292969,14.304444313049316,13.64222240447998,13.651110649108887,8804700.0
2006-05-05,14.203332901000977,14.50333309173584,14.140000343322754,14.305556297302246,8149500.0
2006-05-08,14.061111450195312,14.281110763549805,14.005556106567383,14.281110763549805,3794400.0
2006-05-09,14.25333309173584,14.3100004196167,13.973333358764648,13.973333358764648,4020300.0
2006-05-10,14.313332557678223,14.666666984558105,14.126667022705078,14.182222366333008,10405800.0
2006-05-11,13.890000343322754,14.411110877990723,13.816666603088379,14.278888702392578,7941600.0
2006-05-12,13.113332748413086,13.887778282165527,12.973333358764648,13.811111450195312,15300000.0
2006-05-15,13.399999618530273,13.529999732971191,12.918889045715332,12.923333168029785,10544400.0
2006-05-16,13.421111106872559,13.6355562210083,13.143333435058594,13.461111068725586,5766300.0
2006-05-17,12.825555801391602,13.365555763244629,12.79555606842041,13.25,7457400.0
2006-05-18,12.56222152709961,13.161110877990723,12.5,12.916666984558105,8407800.0
2006-05-19,12.878889083862305,13.122221946716309,12.444443702697754,12.665555953979492,13851900.0
2006-05-22,12.623332977294922,12.817777633666992,12.353333473205566,12.803333282470703,9458100.0
2006-05-23,12.172222137451172,12.866666793823242,12.130000114440918,12.75333309173584,8298900.0
2006-05-24,12.112221717834473,12.431111335754395,11.495555877685547,12.149999618530273,14903100.0
2006-05-25,12.29888916015625,12.577777862548828,11.897777557373047,12.20555591583252,9975600.0
2006-05-26,12.528888702392578,12.647777557373047,12.173333168029785,12.333333015441895,6474600.0
2006-05-30,11.993332862854004,12.50777816772461,11.974444389343262,12.5,5560200.0
2006-05-31,12.365555763244629,12.423333168029785,11.956666946411133,12.069999694824219,6073200.0
2006-06-01,12.654443740844727,12.654443740844727,12.20444393157959,12.441110610961914,6025500.0
2006-06-02,13.008889198303223,13.188888549804688,12.722222328186035,12.777777671813965,8560800.0
2006-06-05,12.207777976989746,12.993332862854004,12.166666984558105,12.914443969726562,7708500.0
2006-06-06,12.006667137145996,12.352222442626953,11.776666641235352,12.241110801696777,10741500.0
2006-06-07,12.55666732788086,13.004444122314453,12.177778244018555,12.183333396911621,18792000.0
2006-06-08,12.70555591583252,12.744443893432617,12.222222328186035,12.485555648803711,13240800.0
2006-06-09,12.363332748413086,12.932222366333008,12.283332824707031,12.88888931274414,8164800.0
2006-06-12,12.277777671813965,12.564443588256836,12.263333320617676,12.3100004196167,7461000.0
2006-06-13,11.825555801391602,12.367777824401855,11.716667175292969,12.231110572814941,9015300.0
2006-06-14,11.800000190734863,12.033332824707031,11.568888664245605,11.803333282470703,7861500.0
2006-06-15,11.982221603393555,12.055556297302246,11.814443588256836,11.9622220993042,8492400.0
2006-06-16,11.640000343322754,11.972222328186035,11.522221565246582,11.948888778686523,14330700.0
2006-06-19,11.088889122009277,11.655555725097656,10.946666717529297,11.655555725097656,15426900.0
2006-06-20,10.998888969421387,11.211111068725586,10.786666870117188,11.024443626403809,11491200.0
2006-06-21,11.34000015258789,11.582221984863281,10.922222137451172,11.066666603088379,10951200.0
2006-06-22,11.624444007873535,11.686667442321777,11.154443740844727,11.319999694824219,8256600.0
2006-06-23,11.945555686950684,12.106666564941406,11.554444313049316,11.60111141204834,10481400.0
2006-06-26,11.86111068725586,12.076666831970215,11.621110916137695,12.017778396606445,6065100.0
2006-06-27,11.862221717834473,12.081110954284668,11.736666679382324,11.88888931274414,7184700.0
2006-06-28,11.880000114440918,12.055556297302246,11.673333168029785,11.9399995803833,6659100.0
2006-06-29,12.785555839538574,12.808889389038086,11.933333396911621,11.978889465332031,14321700.0
2006-06-30,12.777777671813965,13.10777759552002,12.449999809265137,12.8855562210083,32912100.0
2006-07-03,13.038888931274414,13.260000228881836,12.80666732788086,12.965556144714355,5067900.0
2006-07-05,13.130000114440918,13.175556182861328,12.674444198608398,12.94333267211914,7094700.0
2006-07-06,13.100000381469727,13.362221717834473,12.916666984558105,13.1899995803833,6525000.0
2006-07-07,12.786666870117188,13.063332557678223,12.7122220993042,13.04444408416748,5542200.0
2006-07-10,12.319999694824219,13.043333053588867,12.260000228881836,12.777777671813965,6900300.0
2006-07-11,12.75333309173584,12.822221755981445,12.19333267211914,12.276666641235352,9116100.0
2006-07-12,12.465556144714355,12.9022216796875,12.428889274597168,12.698888778686523,5988600.0
2006-07-13,12.735555648803711,13.11111068725586,12.581110954284668,12.581110954284668,14052600.0
2006-07-14,12.95555591583252,13.166666984558105,12.771110534667969,12.771110534667969,9740700.0
2006-07-17,12.762222290039062,13.047778129577637,12.63888931274414,12.895556449890137,6543000.0
2006-07-18,12.907777786254883,13.06222152709961,12.618888854980469,12.846667289733887,6509700.0
2006-07-19,13.474444389343262,13.569999694824219,12.895556449890137,12.949999809265137,13184100.0
2006-07-20,13.25333309173584,13.715556144714355,13.224444389343262,13.555556297302246,6980400.0
2006-07-21,13.022221565246582,13.292222023010254,12.9399995803833,13.20888900756836,5843700.0
2006-07-24,13.543333053588867,13.764444351196289,13.085556030273438,13.0977783203125,7686900.0
2006-07-25,13.54555606842041,13.729999542236328,13.29555606842041,13.6522216796875,6458400.0
2006-07-26,12.382222175598145,13.5600004196167,12.098889350891113,13.5600004196167,28133100.0
2006-07-27,11.033332824707031,11.828888893127441,10.792222023010254,11.188888549804688,45121500.0
2006-07-28,11.282221794128418,11.282221794128418,10.777777671813965,10.890000343322754,12437100.0
2006-07-31,10.577777862548828,11.282221794128418,10.5,11.282221794128418,18177300.0
2006-08-01,10.7122220993042,10.79444408416748,10.13888931274414,10.523332595825195,17219700.0
2006-08-02,10.881111145019531,10.984443664550781,10.711111068725586,10.735555648803711,11839500.0
2006-08-03,10.912221908569336,10.942221641540527,10.58666706085205,10.833333015441895,8684100.0
2006-08-04,11.0600004196167,11.266667366027832,10.922222137451172,10.922222137451172,15592500.0
2006-08-07,10.79444408416748,11.0600004196167,10.592222213745117,11.00333309173584,8470800.0
2006-08-08,10.792222023010254,11.075555801391602,10.702221870422363,10.833333015441895,7996500.0
2006-08-09,10.649999618530273,11.01111125946045,10.618888854980469,10.80222225189209,6359400.0
2006-08-10,10.602222442626953,10.647777557373047,10.252222061157227,10.567777633666992,11503800.0
2006-08-11,10.48888874053955,10.600000381469727,10.374444007873535,10.600000381469727,5256900.0
2006-08-14,10.224444389343262,10.60777759552002,10.210000038146973,10.60777759552002,7295400.0
2006-08-15,10.617777824401855,10.715556144714355,10.2122220993042,10.307778358459473,8040600.0
2006-08-16,10.772221565246582,10.772221565246582,10.494443893432617,10.685556411743164,6284700.0
2006-08-17,10.777777671813965,10.876667022705078,10.633333206176758,10.744443893432617,6217200.0
2006-08-18,10.751111030578613,10.80666732788086,10.636667251586914,10.777777671813965,4789800.0
2006-08-21,10.714444160461426,10.808889389038086,10.678889274597168,10.707777976989746,3412800.0
2006-08-22,10.515556335449219,10.767778396606445,10.43777847290039,10.670000076293945,6129000.0
2006-08-23,10.216667175292969,10.583333015441895,10.1899995803833,10.522221565246582,7843500.0
2006-08-24,10.444443702697754,10.514444351196289,10.04444408416748,10.20555591583252,7222500.0
2006-08-25,10.233332633972168,10.48888874053955,10.172222137451172,10.38888931274414,5775300.0
2006-08-28,10.356666564941406,10.436667442321777,10.20555591583252,10.20555591583252,4206600.0
2006-08-29,10.258889198303223,10.433333396911621,10.132222175598145,10.407777786254883,5852700.0
2006-08-30,10.267778396606445,10.344444274902344,10.124444007873535,10.301111221313477,3594600.0
2006-08-31,10.48888874053955,10.555556297302246,10.182222366333008,10.30222225189209,5268600.0
2006-09-01,10.561111450195312,10.591111183166504,10.416666984558105,10.563332557678223,4467600.0
2006-09-05,10.673333168029785,10.70444393157959,10.423333168029785,10.555556297302246,4995900.0
2006-09-06,10.558889389038086,10.682222366333008,10.510000228881836,10.647777557373047,5382000.0
2006-09-07,10.520000457763672,10.647777557373047,10.444443702697754,10.51111125946045,5911200.0
2006-09-08,10.371110916137695,10.632222175598145,10.35777759552002,10.583333015441895,3316500.0
2006-09-11,10.4399995803833,10.482221603393555,10.25777816772461,10.356666564941406,4683600.0
2006-09-12,10.572221755981445,10.6144437789917,10.384444236755371,10.482221603393555,5654700.0
2006-09-13,11.082221984863281,11.112221717834473,10.504444122314453,10.504444122314453,11286000.0
2006-09-14,10.818888664245605,11.329999923706055,10.783332824707031,11.1144437789917,13356000.0
2006-09-15,11.042222023010254,11.11111068725586,10.727778434753418,10.784443855285645,11639700.0
2006-09-18,11.387778282165527,11.605555534362793,11.289999961853027,11.289999961853027,12733200.0
2006-09-19,11.38888931274414,11.444443702697754,11.04111099243164,11.40666675567627,8585100.0
2006-09-20,11.293333053588867,11.497777938842773,11.233332633972168,11.444443702697754,6460200.0
2006-09-21,11.487777709960938,11.645556449890137,11.29444408416748,11.382222175598145,7036200.0
2006-09-22,11.373332977294922,11.44777774810791,11.260000228881836,11.44777774810791,3252600.0
2006-09-25,11.58666706085205,11.69777774810791,11.321110725402832,11.44777774810791,5922000.0
2006-09-26,11.615555763244629,11.70888900756836,11.472222328186035,11.63888931274414,4422600.0
2006-09-27,12.121110916137695,12.18777847290039,11.535555839538574,11.543333053588867,15785100.0
2006-09-28,11.983332633972168,12.123332977294922,11.837778091430664,12.122221946716309,8649000.0
2006-09-29,11.716667175292969,12.215556144714355,11.695555686950684,12.061111450195312,7005600.0
2006-10-02,11.390000343322754,11.781110763549805,11.368888854980469,11.6899995803833,8758800.0
2006-10-03,11.399999618530273,11.497777938842773,11.252222061157227,11.363332748413086,5972400.0
2006-10-04,11.582221984863281,11.631111145019531,11.278888702392578,11.371110916137695,5838300.0
2006-10-05,11.842222213745117,11.921111106872559,11.54555606842041,11.54555606842041,5859000.0
2006-10-06,11.80222225189209,12.04444408416748,11.75,12.01111125946045,6445800.0
2006-10-09,12.026666641235352,12.378889083862305,11.722222328186035,11.803333282470703,9664200.0
2006-10-10,12.106666564941406,12.234443664550781,11.88888931274414,12.065555572509766,7138800.0
2006-10-11,12.213333129882812,12.216667175292969,11.985555648803711,12.058889389038086,6314400.0
2006-10-12,12.442221641540527,12.678889274597168,12.260000228881836,12.369999885559082,12124800.0
2006-10-13,12.453332901000977,12.641111373901367,12.386667251586914,12.456666946411133,4411800.0
2006-10-16,12.40666675567627,12.565555572509766,12.362221717834473,12.49666690826416,4777200.0
2006-10-17,12.016667366027832,12.394444465637207,11.982221603393555,12.377778053283691,7992000.0
2006-10-18,11.924444198608398,12.1355562210083,11.84000015258789,12.034443855285645,7771500.0
2006-10-19,12.022221565246582,12.094444274902344,11.862221717834473,11.878889083862305,2826900.0
2006-10-20,11.970000267028809,12.069999694824219,11.895556449890137,11.998888969421387,4085100.0
2006-10-23,12.264444351196289,12.283332824707031,11.783332824707031,11.90999984741211,5960700.0
2006-10-24,12.117777824401855,12.264444351196289,12.0,12.226667404174805,4069800.0
2006-10-25,11.918889045715332,12.167778015136719,11.899999618530273,12.167778015136719,6498000.0
2006-10-26,12.4622220993042,12.481110572814941,11.920000076293945,12.04555606842041,30265200.0
2006-10-27,11.186667442321777,11.826666831970215,11.0377779006958,11.471111297607422,48444300.0
2006-10-30,11.188888549804688,11.282221794128418,10.822221755981445,11.065555572509766,13382100.0
2006-10-31,11.020000457763672,11.20888900756836,10.971111297607422,11.182222366333008,8199000.0
2006-11-01,10.79444408416748,11.133333206176758,10.763333320617676,11.0,9426600.0
2006-11-02,10.79555606842041,10.966667175292969,10.74666690826416,10.758889198303223,4605300.0
2006-11-03,10.733332633972168,10.828888893127441,10.626667022705078,10.782221794128418,5955300.0
2006-11-06,11.094444274902344,11.222222328186035,10.74666690826416,10.74666690826416,10641600.0
2006-11-07,10.975556373596191,11.3100004196167,10.89888858795166,11.115555763244629,7566300.0
2006-11-08,10.877778053283691,11.055556297302246,10.817777633666992,10.88888931274414,6941700.0
2006-11-09,10.718889236450195,10.883333206176758,10.702221870422363,10.833333015441895,6883200.0
2006-11-10,10.816666603088379,10.877778053283691,10.666666984558105,10.718889236450195,6777000.0
2006-11-13,10.579999923706055,10.786666870117188,10.533332824707031,10.70444393157959,11021400.0
2006-11-14,10.583333015441895,10.655555725097656,10.505556106567383,10.59333324432373,7709400.0
2006-11-15,10.577777862548828,10.677778244018555,10.472222328186035,10.554444313049316,10620000.0
2006-11-16,10.533332824707031,10.651110649108887,10.460000038146973,10.641111373901367,8429400.0
2006-11-17,10.643333435058594,10.677778244018555,10.435556411743164,10.474444389343262,12895200.0
2006-11-20,11.050000190734863,11.325555801391602,10.685556411743164,10.685556411743164,20818800.0
2006-11-21,10.98888874053955,11.104443550109863,10.897777557373047,11.077777862548828,6294600.0
2006-11-22,10.90999984741211,11.038888931274414,10.7877779006958,11.038888931274414,4816800.0
2006-11-24,11.006667137145996,11.024443626403809,10.778888702392578,10.86111068725586,2039400.0
2006-11-27,11.025555610656738,11.333333015441895,10.966667175292969,11.178889274597168,9748800.0
2006-11-28,11.422222137451172,11.5,10.963333129882812,11.015556335449219,12299400.0
2006-11-29,11.358888626098633,11.619999885559082,11.13888931274414,11.433333396911621,8193600.0
2006-11-30,11.29111099243164,11.39222240447998,11.157777786254883,11.359999656677246,4428900.0
2006-12-01,11.283332824707031,11.3477783203125,11.092222213745117,11.322221755981445,5881500.0
2006-12-04,11.365555763244629,11.5,11.245555877685547,11.284443855285645,5143500.0
2006-12-05,11.305556297302246,11.431111335754395,11.262222290039062,11.431111335754395,4738500.0
2006-12-06,11.54111099243164,11.563332557678223,11.279999732971191,11.311111450195312,6889500.0
2006-12-07,11.7122220993042,11.832221984863281,11.474444389343262,11.604443550109863,7922700.0
2006-12-08,11.66333293914795,11.886667251586914,11.63888931274414,11.70444393157959,7830000.0
2006-12-11,11.831110954284668,11.944443702697754,11.70555591583252,11.729999542236328,5665500.0
2006-12-12,11.739999771118164,11.911110877990723,11.6522216796875,11.800000190734863,5644800.0
2006-12-13,11.54444408416748,11.781110763549805,11.485555648803711,11.754444122314453,7372800.0
2006-12-14,11.521110534667969,11.74222183227539,11.481110572814941,11.528888702392578,4741200.0
2006-12-15,11.54111099243164,11.722222328186035,11.452221870422363,11.579999923706055,6817500.0
2006-12-18,11.338889122009277,11.666666984558105,11.326666831970215,11.608888626098633,5301900.0
2006-12-19,11.277777671813965,11.333333015441895,11.128889083862305,11.29888916015625,6508800.0
2006-12-20,11.15999984741211,11.346667289733887,11.143333435058594,11.279999732971191,4723200.0
2006-12-21,10.995555877685547,11.199999809265137,10.974444389343262,11.153332710266113,6795900.0
2006-12-22,10.779999732971191,11.082221984863281,10.758889198303223,11.0,7618500.0
2006-12-26,10.717778205871582,10.801111221313477,10.695555686950684,10.779999732971191,4815000.0
2006-12-27,10.776666641235352,10.944443702697754,10.726667404174805,10.781110763549805,5679900.0
2006-12-28,10.747777938842773,10.79444408416748,10.676667213439941,10.722222328186035,5482800.0
2006-12-29,10.655555725097656,10.829999923706055,10.626667022705078,10.733332633972168,4241700.0
2007-01-03,10.497777938842773,10.876667022705078,10.33666706085205,10.782221794128418,8607600.0
2007-01-04,10.577777862548828,10.654443740844727,10.461111068725586,10.463333129882812,6482700.0
2007-01-05,10.453332901000977,10.658888816833496,10.391111373901367,10.564443588256836,8811000.0
2007-01-08,10.133333206176758,10.434444427490234,10.09000015258789,10.407777786254883,14720400.0
2007-01-09,9.930000305175781,10.226667404174805,9.865555763244629,10.115555763244629,14281200.0
2007-01-10,9.678889274597168,9.923333168029785,9.631111145019531,9.88888931274414,17465400.0
2007-01-11,10.137778282165527,10.167778015136719,9.577777862548828,9.644444465637207,16528500.0
2007-01-12,10.44777774810791,10.532221794128418,10.213333129882812,10.213333129882812,15317100.0
2007-01-16,10.345556259155273,10.524443626403809,10.31222152709961,10.524443626403809,7204500.0
2007-01-17,10.527777671813965,10.555556297302246,10.29111099243164,10.328888893127441,9243000.0
2007-01-18,10.395556449890137,10.584444046020508,10.371110916137695,10.531110763549805,8506800.0
2007-01-19,10.378889083862305,10.44333267211914,10.30666732788086,10.366666793823242,6073200.0
2007-01-22,10.786666870117188,10.829999923706055,10.45888900756836,10.522221565246582,10731600.0
2007-01-23,10.844444274902344,10.978889465332031,10.711111068725586,10.7877779006958,8095500.0
2007-01-24,10.762222290039062,10.88888931274414,10.718889236450195,10.866666793823242,4689900.0
2007-01-25,10.573332786560059,10.763333320617676,10.48888874053955,10.762222290039062,5552100.0
2007-01-26,10.553333282470703,10.646666526794434,10.414443969726562,10.592222213745117,5084100.0
2007-01-29,10.835556030273438,10.853333473205566,10.510000228881836,10.592222213745117,5310000.0
2007-01-30,10.911110877990723,10.938888549804688,10.604443550109863,10.784443855285645,10637100.0
2007-01-31,10.934444427490234,11.021110534667969,10.73888874053955,10.915555953979492,7117200.0
2007-02-01,11.035555839538574,11.095556259155273,10.931111335754395,11.015556335449219,19988100.0
2007-02-02,12.974444389343262,13.10777759552002,12.615555763244629,12.777777671813965,44829900.0
2007-02-05,12.76111125946045,13.0,12.69777774810791,12.895556449890137,11394900.0
2007-02-06,12.833333015441895,12.922222137451172,12.63888931274414,12.726667404174805,8338500.0
2007-02-07,12.725556373596191,12.967778205871582,12.596667289733887,12.793333053588867,8591400.0
2007-02-08,12.724444389343262,12.801111221313477,12.5600004196167,12.707777976989746,4354200.0
2007-02-09,12.45111083984375,12.833333015441895,12.316666603088379,12.684444427490234,8560800.0
2007-02-12,12.61111068725586,12.633333206176758,12.24666690826416,12.448888778686523,6930900.0
2007-02-13,12.577777862548828,12.716667175292969,12.444443702697754,12.572221755981445,5373900.0
2007-02-14,12.64888858795166,12.777777671813965,12.5377779006958,12.538888931274414,5084100.0
2007-02-15,12.517778396606445,12.698888778686523,12.464444160461426,12.643333435058594,5684400.0
2007-02-16,12.7122220993042,12.722222328186035,12.463333129882812,12.467778205871582,5598900.0
2007-02-20,12.777777671813965,12.850000381469727,12.63888931274414,12.718889236450195,5540400.0
2007-02-21,12.764444351196289,12.936667442321777,12.722222328186035,12.758889198303223,4822200.0
2007-02-22,12.632222175598145,12.79111099243164,12.522221565246582,12.777777671813965,3858300.0
2007-02-23,12.564443588256836,12.649999618530273,12.487777709960938,12.630000114440918,3895200.0
2007-02-26,12.583333015441895,12.711111068725586,12.38888931274414,12.65666675567627,3895200.0
2007-02-27,12.167778015136719,12.4399995803833,12.133333206176758,12.397777557373047,7671600.0
2007-02-28,12.344444274902344,12.403332710266113,11.911110877990723,12.175556182861328,8858700.0
2007-03-01,12.11111068725586,12.222222328186035,11.838889122009277,12.119999885559082,8492400.0
2007-03-02,11.946666717529297,12.165555953979492,11.922222137451172,12.109999656677246,5165100.0
2007-03-05,11.581110954284668,11.944443702697754,11.563332557678223,11.778888702392578,8264700.0
2007-03-06,12.057778358459473,12.203332901000977,11.702221870422363,11.773332595825195,13293000.0
2007-03-07,12.026666641235352,12.141111373901367,11.944443702697754,12.06222152709961,5405400.0
2007-03-08,12.213333129882812,12.367777824401855,12.140000343322754,12.144444465637207,6060600.0
2007-03-09,12.305556297302246,12.555556297302246,12.266667366027832,12.378889083862305,4688100.0
2007-03-12,12.248888969421387,12.327777862548828,12.124444007873535,12.251111030578613,3073500.0
2007-03-13,11.98888874053955,12.271110534667969,11.983332633972168,12.11111068725586,5119200.0
2007-03-14,12.102222442626953,12.122221946716309,11.818888664245605,11.977778434753418,4551300.0
2007-03-15,12.39888858795166,12.5,12.109999656677246,12.113332748413086,7049700.0
2007-03-16,12.407777786254883,12.583333015441895,12.316666603088379,12.375555992126465,9034200.0
2007-03-19,12.692221641540527,12.916666984558105,12.407777786254883,12.506667137145996,10389600.0
2007-03-20,12.8477783203125,12.908888816833496,12.69333267211914,12.739999771118164,4930200.0
2007-03-21,12.911110877990723,12.925556182861328,12.788888931274414,12.880000114440918,6247800.0
2007-03-22,13.40666675567627,13.634444236755371,12.928889274597168,12.928889274597168,17371800.0
2007-03-23,13.518889427185059,13.603333473205566,13.293333053588867,13.31222152709961,6898500.0
2007-03-26,13.70888900756836,13.711111068725586,13.354443550109863,13.528888702392578,7765200.0
2007-03-27,13.70111083984375,13.88888931274414,13.612221717834473,13.70888900756836,7454700.0
2007-03-28,13.596667289733887,13.832221984863281,13.528888702392578,13.61111068725586,6232500.0
2007-03-29,13.667778015136719,13.826666831970215,13.470000267028809,13.815555572509766,3843000.0
2007-03-30,13.50777816772461,13.721111297607422,13.399999618530273,13.70555591583252,4152600.0
2007-04-02,13.54888916015625,13.640000343322754,13.457777976989746,13.497777938842773,3384000.0
2007-04-03,13.696666717529297,13.823332786560059,13.563332557678223,13.578888893127441,5442300.0
2007-04-04,13.9022216796875,13.963333129882812,13.666666984558105,13.736666679382324,6218100.0
2007-04-05,13.835556030273438,13.945555686950684,13.703332901000977,13.932222366333008,4068000.0
2007-04-09,13.752222061157227,13.938888549804688,13.722222328186035,13.811111450195312,3962700.0
2007-04-10,13.646666526794434,13.777777671813965,13.595556259155273,13.728889465332031,4130100.0
2007-04-11,13.667778015136719,13.783332824707031,13.495555877685547,13.666666984558105,6214500.0
2007-04-12,13.68777847290039,13.75777816772461,13.518889427185059,13.613332748413086,3465900.0
2007-04-13,13.859999656677246,13.930000305175781,13.676667213439941,13.715556144714355,5479200.0
2007-04-16,13.94333267211914,14.196666717529297,13.911110877990723,13.974444389343262,6750000.0
2007-04-17,13.916666984558105,14.047778129577637,13.874444007873535,14.001111030578613,5000400.0
2007-04-18,13.612221717834473,14.072221755981445,13.512222290039062,13.983332633972168,8520300.0
2007-04-19,13.465556144714355,13.632222175598145,13.393333435058594,13.587778091430664,13329900.0
2007-04-20,14.63888931274414,14.95555591583252,14.221111297607422,14.221111297607422,39358800.0
2007-04-23,14.916666984558105,15.06222152709961,14.581110954284668,14.641111373901367,13647600.0
2007-04-24,14.823332786560059,14.887778282165527,14.55222225189209,14.758889198303223,8930700.0
2007-04-25,14.858888626098633,15.077777862548828,14.666666984558105,14.811111450195312,8091000.0
2007-04-26,14.882222175598145,14.924444198608398,14.716667175292969,14.818888664245605,4585500.0
2007-04-27,14.81222152709961,14.828888893127441,14.644444465637207,14.79111099243164,5185800.0
2007-04-30,14.40666675567627,14.811111450195312,14.36111068725586,14.733332633972168,6480000.0
2007-05-01,14.563332557678223,14.573332786560059,14.19333267211914,14.531110763549805,6912900.0
2007-05-02,14.897777557373047,14.90666675567627,14.508889198303223,14.566666603088379,5995800.0
2007-05-03,15.050000190734863,15.134444236755371,14.777777671813965,14.961111068725586,8143200.0
2007-05-04,14.882222175598145,15.055556297302246,14.74222183227539,15.021110534667969,6732000.0
2007-05-07,14.938888549804688,15.034443855285645,14.777777671813965,14.846667289733887,5232600.0
2007-05-08,14.941110610961914,14.972222328186035,14.713333129882812,14.826666831970215,5733000.0
2007-05-09,15.001111030578613,15.100000381469727,14.811111450195312,14.844444274902344,5068800.0
2007-05-10,14.534443855285645,15.0,14.452221870422363,14.995555877685547,8440200.0
2007-05-11,14.54444408416748,14.739999771118164,14.33666706085205,14.594444274902344,4991400.0
2007-05-14,14.468889236450195,14.69333267211914,14.395556449890137,14.555556297302246,3018600.0
2007-05-15,14.464444160461426,14.60777759552002,14.435556411743164,14.472222328186035,4694400.0
2007-05-16,14.372221946716309,14.64222240447998,14.184444427490234,14.585556030273438,6103800.0
2007-05-17,14.363332748413086,14.456666946411133,14.227778434753418,14.384444236755371,3474900.0
2007-05-18,14.737777709960938,14.775555610656738,14.407777786254883,14.555556297302246,7396200.0
2007-05-21,14.768889427185059,14.844444274902344,14.633333206176758,14.70888900756836,5325300.0
2007-05-22,14.84333324432373,14.95444393157959,14.627778053283691,14.743332862854004,4878900.0
2007-05-23,15.232221603393555,15.534443855285645,14.815555572509766,14.886667251586914,13323600.0
2007-05-24,15.173333168029785,15.631111145019531,15.0,15.166666984558105,8037900.0
2007-05-25,15.221111297607422,15.355555534362793,15.112221717834473,15.202221870422363,4874400.0
2007-05-29,15.188888549804688,15.289999961853027,15.13888931274414,15.222222328186035,3384000.0
2007-05-30,15.29888916015625,15.300000190734863,14.960000038146973,15.151110649108887,3558600.0
2007-05-31,15.292222023010254,15.755556106567383,15.198888778686523,15.307778358459473,6578100.0
2007-06-01,15.44777774810791,15.522221565246582,15.288888931274414,15.377778053283691,3909600.0
2007-06-04,15.932222366333008,15.997777938842773,15.54444408416748,15.646666526794434,9056700.0
2007-06-05,15.854443550109863,16.244443893432617,15.821110725402832,15.908888816833496,8244000.0
2007-06-06,15.634444236755371,15.930000305175781,15.633333206176758,15.842222213745117,5196600.0
2007-06-07,15.258889198303223,15.725556373596191,15.223333358764648,15.623332977294922,6139800.0
2007-06-08,15.444443702697754,15.583333015441895,15.123332977294922,15.188888549804688,7027200.0
2007-06-11,15.59000015258789,15.734443664550781,15.449999809265137,15.524443626403809,3726900.0
2007-06-12,15.326666831970215,15.61111068725586,15.233332633972168,15.591111183166504,4916700.0
2007-06-13,15.564443588256836,15.613332748413086,15.315555572509766,15.446666717529297,6708600.0
2007-06-14,15.695555686950684,15.789999961853027,15.533332824707031,15.550000190734863,10300500.0
2007-06-15,15.617777824401855,15.86111068725586,15.54888916015625,15.854443550109863,6717600.0
2007-06-18,15.64888858795166,15.74666690826416,15.5600004196167,15.618888854980469,3429000.0
2007-06-19,15.64888858795166,15.86111068725586,15.522221565246582,15.533332824707031,4072500.0
2007-06-20,15.417778015136719,15.831110954284668,15.378889083862305,15.785555839538574,5175900.0
2007-06-21,15.442221641540527,15.577777862548828,15.272221565246582,15.396666526794434,3667500.0
2007-06-22,15.283332824707031,15.525555610656738,15.223333358764648,15.38888931274414,4329900.0
2007-06-25,15.166666984558105,15.491110801696777,15.105555534362793,15.391111373901367,4338900.0
2007-06-26,15.081110954284668,15.334444046020508,15.004444122314453,15.167778015136719,5526000.0
2007-06-27,15.446666717529297,15.45555591583252,15.004444122314453,15.005556106567383,3618900.0
2007-06-28,15.38888931274414,15.578888893127441,15.337778091430664,15.446666717529297,3381300.0
2007-06-29,15.418889045715332,15.577777862548828,15.318888664245605,15.383333206176758,3472200.0
2007-07-02,15.772221565246582,15.825555801391602,15.367777824401855,15.444443702697754,5859900.0
2007-07-03,15.767778396606445,15.903332710266113,15.725556373596191,15.766667366027832,2826900.0
2007-07-05,15.859999656677246,15.904443740844727,15.626667022705078,15.723333358764648,4336200.0
2007-07-06,16.100000381469727,16.181110382080078,15.85111141204834,15.912221908569336,4291200.0
2007-07-09,16.377777099609375,16.497777938842773,16.073333740234375,16.11111068725586,6032700.0
2007-07-10,16.278888702392578,16.58888816833496,16.0,16.3255558013916,6146100.0
2007-07-11,16.377777099609375,16.463333129882812,16.14555549621582,16.281110763549805,2928600.0
2007-07-12,16.544443130493164,16.55555534362793,16.261110305786133,16.415555953979492,4990500.0
2007-07-13,16.48555564880371,16.664443969726562,16.35333251953125,16.545555114746094,4899600.0
2007-07-16,16.314443588256836,16.505556106567383,16.2277774810791,16.5,5104800.0
2007-07-17,16.54888916015625,16.75,16.22222137451172,16.48666763305664,6458400.0
2007-07-18,16.491111755371094,16.59666633605957,16.38777732849121,16.463333129882812,6783300.0
2007-07-19,16.675556182861328,16.774444580078125,16.457778930664062,16.623332977294922,12140100.0
2007-07-20,22.065555572509766,22.204444885253906,19.508888244628906,19.508888244628906,80133300.0
2007-07-23,23.114444732666016,23.86222267150879,22.517778396606445,22.6522216796875,43113600.0
2007-07-24,22.572221755981445,22.77111053466797,22.246667861938477,22.44444465637207,21612600.0
2007-07-25,22.241111755371094,22.81222152709961,21.683332443237305,22.781110763549805,14544900.0
2007-07-26,22.366666793823242,22.753332138061523,21.683332443237305,21.799999237060547,11036700.0
2007-07-27,22.505556106567383,23.13888931274414,22.09000015258789,22.333332061767578,9395100.0
2007-07-30,23.908889770507812,24.108888626098633,22.22888946533203,22.531110763549805,18621000.0
2007-07-31,23.623332977294922,25.002222061157227,23.592222213745117,23.98666763305664,19672200.0
2007-08-01,23.50666618347168,23.807777404785156,22.920000076293945,23.5977783203125,11221200.0
2007-08-02,23.549999237060547,23.666667938232422,23.085556030273438,23.664443969726562,7828200.0
2007-08-03,22.70888900756836,23.865556716918945,22.70888900756836,23.66111183166504,9175500.0
2007-08-06,23.170000076293945,23.322221755981445,22.136667251586914,22.883333206176758,9986400.0
2007-08-07,23.36111068725586,23.4777774810791,22.76333236694336,23.248889923095703,7434900.0
2007-08-08,23.47222137451172,23.932222366333008,23.05555534362793,23.528888702392578,7019100.0
2007-08-09,22.366666793823242,23.72222137451172,22.26333236694336,23.0,9666000.0
2007-08-10,21.899999618530273,22.64666748046875,21.78444480895996,22.05555534362793,11609100.0
2007-08-13,22.35555648803711,22.65333366394043,21.934444427490234,22.491111755371094,6532200.0
2007-08-14,21.866666793823242,22.433332443237305,21.841110229492188,22.14555549621582,4455000.0
2007-08-15,21.623332977294922,22.42333221435547,21.482221603393555,21.833332061767578,7324200.0
2007-08-16,21.06999969482422,22.04111099243164,20.566667556762695,21.377777099609375,12143700.0
2007-08-17,22.12555694580078,22.132221221923828,20.940000534057617,21.48444366455078,8195400.0
2007-08-20,22.05555534362793,22.35333251953125,21.957778930664062,22.252222061157227,5858100.0
2007-08-21,22.843332290649414,23.03333282470703,21.96666717529297,21.96666717529297,6401700.0
2007-08-22,23.43666648864746,23.577777862548828,22.948888778686523,23.107778549194336,7816500.0
2007-08-23,22.833332061767578,23.567777633666992,22.78444480895996,23.55555534362793,4325400.0
2007-08-24,23.495555877685547,23.573333740234375,22.68000030517578,22.866666793823242,4354200.0
2007-08-27,23.266666412353516,23.706666946411133,22.955556869506836,23.44444465637207,5193000.0
2007-08-28,22.886667251586914,23.416667938232422,22.67888832092285,23.05555534362793,5778000.0
2007-08-29,23.953332901000977,24.025556564331055,22.9244441986084,23.066667556762695,6481800.0
2007-08-30,24.117778778076172,24.491111755371094,23.622222900390625,23.831111907958984,8421300.0
2007-08-31,24.586666107177734,24.918888092041016,24.003332138061523,24.44444465637207,7001100.0
2007-09-04,25.18666648864746,25.34666633605957,24.55555534362793,24.841110229492188,6476400.0
2007-09-05,24.89444351196289,25.414443969726562,24.53333282470703,25.10555648803711,5227200.0
2007-09-06,25.552221298217773,25.554443359375,24.744443893432617,25.094444274902344,6334200.0
2007-09-07,24.663333892822266,25.260000228881836,24.47222137451172,25.114444732666016,9276300.0
2007-09-10,24.794443130493164,25.08888816833496,24.292221069335938,24.883333206176758,7947900.0
2007-09-11,24.36888885498047,25.05555534362793,24.128889083862305,25.037778854370117,6626700.0
2007-09-12,24.695556640625,25.087778091430664,24.405555725097656,24.44444465637207,6337800.0
2007-09-13,24.57111167907715,25.04888916015625,24.57111167907715,24.845556259155273,4681800.0
2007-09-14,23.77777862548828,24.648889541625977,23.65999984741211,24.44444465637207,9474300.0
2007-09-17,23.61111068725586,24.110000610351562,23.299999237060547,23.755556106567383,8641800.0
2007-09-18,25.005556106567383,25.053333282470703,23.683332443237305,23.998889923095703,8092800.0
2007-09-19,25.213333129882812,25.955556869506836,24.7277774810791,25.47333335876465,12276000.0
2007-09-20,24.982221603393555,25.537778854370117,24.91111183166504,25.491111755371094,4204800.0
2007-09-21,24.656667709350586,25.21666717529297,24.447778701782227,25.032222747802734,8138700.0
2007-09-24,24.87555694580078,25.307777404785156,24.450000762939453,25.0,5900400.0
2007-09-25,25.294443130493164,25.328889846801758,24.56999969482422,24.56999969482422,4488300.0
2007-09-26,25.70111083984375,26.155555725097656,25.407777786254883,25.512222290039062,12025800.0
2007-09-27,25.666667938232422,26.0,25.401111602783203,25.994443893432617,5400900.0
2007-09-28,25.55555534362793,25.953332901000977,25.475555419921875,25.724443435668945,5321700.0
2007-10-01,25.711111068725586,25.94444465637207,25.5222225189209,25.932222366333008,7785000.0
2007-10-02,25.9022216796875,26.44333267211914,25.72222137451172,25.848888397216797,5576400.0
2007-10-03,26.62444305419922,27.26444435119629,25.863332748413086,26.333332061767578,10204200.0
2007-10-04,26.614444732666016,26.996667861938477,26.116666793823242,26.666667938232422,5658300.0
2007-10-05,27.447778701782227,27.48444366455078,26.80555534362793,27.06222152709961,6466500.0
2007-10-08,28.528888702392578,28.554443359375,27.475555419921875,27.544443130493164,11498400.0
2007-10-09,28.719999313354492,29.110000610351562,28.172222137451172,28.706666946411133,8892000.0
2007-10-10,28.76333236694336,29.389999389648438,28.48666763305664,28.77111053466797,7428600.0
2007-10-11,27.516666412353516,29.27666664123535,26.892221450805664,29.001110076904297,15560100.0
2007-10-12,27.709999084472656,28.143333435058594,27.28333282470703,27.71666717529297,7848900.0
2007-10-15,27.858888626098633,28.25,27.345556259155273,27.844444274902344,6170400.0
2007-10-16,27.177778244018555,27.969999313354492,26.731111526489258,27.393333435058594,10340100.0
2007-10-17,26.302221298217773,27.600000381469727,26.008888244628906,27.577777862548828,14261400.0
2007-10-18,28.49333381652832,28.718889236450195,26.4244441986084,26.595556259155273,23102100.0
2007-10-19,29.926666259765625,31.057777404785156,29.544443130493164,29.860000610351562,48226500.0
2007-10-22,31.762222290039062,31.899999618530273,29.44444465637207,29.75777816772461,19208700.0
2007-10-23,33.81111145019531,33.81666564941406,32.27777862548828,32.94444274902344,24020100.0
2007-10-24,35.26333236694336,35.28666687011719,33.13888931274414,33.64444351196289,24474600.0
2007-10-25,36.60555648803711,37.20888900756836,35.4022216796875,35.9900016784668,33003900.0
2007-10-26,36.565555572509766,37.73666763305664,36.44444274902344,37.03666687011719,20004300.0
2007-10-29,35.698890686035156,36.959999084472656,35.12888717651367,36.942222595214844,19374300.0
2007-10-30,35.954444885253906,36.6966667175293,35.11111068725586,35.268890380859375,16392600.0
2007-10-31,36.31888961791992,36.61000061035156,35.676666259765625,36.05555725097656,10379700.0
2007-11-01,35.779998779296875,36.599998474121094,35.442222595214844,35.804443359375,12415500.0
2007-11-02,34.64444351196289,36.20888900756836,33.76222229003906,35.9466667175293,14952600.0
2007-11-05,34.37888717651367,34.86333465576172,33.34000015258789,33.801109313964844,10074600.0
2007-11-06,35.22999954223633,35.48666763305664,34.13888931274414,34.864444732666016,9248400.0
2007-11-07,34.38444519042969,35.61111068725586,34.05888748168945,34.503334045410156,12400200.0
2007-11-08,32.6533317565918,34.87333297729492,31.55555534362793,34.50666809082031,16046100.0
2007-11-09,31.363332748413086,32.44444274902344,31.11111068725586,31.55555534362793,11692800.0
2007-11-12,29.606666564941406,31.655555725097656,29.333332061767578,30.67333221435547,14911200.0
2007-11-13,30.616666793823242,30.81333351135254,29.333332061767578,29.84000015258789,12483900.0
2007-11-14,31.248889923095703,32.43555450439453,30.841110229492188,31.383333206176758,13700700.0
2007-11-15,31.435556411743164,32.081111907958984,31.020000457763672,31.038888931274414,10180800.0
2007-11-16,31.183332443237305,31.873332977294922,30.488889694213867,31.690000534057617,9970200.0
2007-11-19,31.581111907958984,31.963333129882812,30.782222747802734,30.989999771118164,9149400.0
2007-11-20,31.988889694213867,33.10333251953125,31.11111068725586,31.781110763549805,10690200.0
2007-11-21,31.09666633605957,32.099998474121094,30.89444351196289,31.666667938232422,6927300.0
2007-11-23,31.523332595825195,31.833332061767578,31.05555534362793,31.314443588256836,2447100.0
2007-11-26,31.489999771118164,32.77777862548828,31.38888931274414,31.87444305419922,7024500.0
2007-11-27,32.942222595214844,33.043331146240234,31.55555534362793,32.08000183105469,9437400.0
2007-11-28,36.05555725097656,36.22111129760742,33.44444274902344,33.5,17949600.0
2007-11-29,35.77555465698242,36.887779235839844,35.411109924316406,36.11111068725586,11594700.0
2007-11-30,36.40888977050781,36.774444580078125,35.040000915527344,36.746665954589844,16238700.0
2007-12-03,36.46666717529297,37.19444274902344,35.891109466552734,36.63111114501953,10555200.0
2007-12-04,36.18333435058594,36.98666763305664,35.557777404785156,36.0966682434082,8190000.0
2007-12-05,36.99222183227539,37.088890075683594,36.189998626708984,36.66666793823242,8333100.0
2007-12-06,38.310001373291016,38.619998931884766,36.723331451416016,36.988887786865234,15375600.0
2007-12-07,39.22222137451172,39.415557861328125,38.33333206176758,38.55555725097656,10317600.0
2007-12-10,38.619998931884766,39.954444885253906,38.48444366455078,39.810001373291016,12475800.0
2007-12-11,37.344444274902344,39.38666534423828,37.01555633544922,38.911109924316406,11408400.0
2007-12-12,37.2488899230957,38.5,36.20333480834961,38.33555603027344,13780800.0
2007-12-13,36.511112213134766,37.2488899230957,35.66777801513672,36.71666717529297,11597400.0
2007-12-14,36.0988883972168,37.157779693603516,35.70000076293945,36.01777648925781,7835400.0
2007-12-17,33.95000076293945,36.55555725097656,33.752220153808594,36.06444549560547,11688300.0
2007-12-18,34.17777633666992,34.665557861328125,32.16999816894531,34.447776794433594,17011800.0
2007-12-19,34.772220611572266,35.428890228271484,33.9011116027832,34.05888748168945,11148300.0
2007-12-20,35.73666763305664,35.813331604003906,35.02333450317383,35.024444580078125,7304400.0
2007-12-21,36.15999984741211,36.5,35.511112213134766,36.44444274902344,14052600.0
2007-12-24,37.088890075683594,37.11000061035156,35.918888092041016,36.02555465698242,3622500.0
2007-12-26,37.2488899230957,37.5444450378418,36.57444381713867,37.141109466552734,4983300.0
2007-12-27,36.61777877807617,37.64555740356445,36.37888717651367,37.112220764160156,5499900.0
2007-12-28,36.12666702270508,37.03333282470703,35.78111267089844,36.80555725097656,4785300.0
2007-12-31,35.88888931274414,36.58222198486328,35.84555435180664,35.858890533447266,5292000.0
2008-01-02,35.99444580078125,36.71888732910156,35.0,35.959999084472656,7520400.0
2008-01-03,35.75,36.220001220703125,35.63888931274414,35.97888946533203,6391800.0
2008-01-04,33.88888931274414,35.369998931884766,33.58555603027344,35.06111145019531,9255600.0
2008-01-07,33.331111907958984,34.741111755371094,32.93888854980469,34.03555679321289,10539900.0
2008-01-08,30.192222595214844,32.514442443847656,30.072221755981445,31.77777862548828,19622700.0
2008-01-09,29.293333053588867,30.505556106567383,28.134443283081055,29.516666412353516,21259800.0
2008-01-10,29.73666763305664,30.086666107177734,28.25777816772461,28.607778549194336,15965100.0
2008-01-11,29.132221221923828,30.079999923706055,28.77666664123535,29.35555648803711,10555200.0
2008-01-14,29.52111053466797,29.860000610351562,29.14666748046875,29.621110916137695,8026200.0
2008-01-15,28.468889236450195,29.377777099609375,27.833332061767578,28.78444480895996,11784600.0
2008-01-16,29.450000762939453,29.998889923095703,27.691110610961914,27.83888816833496,16231500.0
2008-01-17,29.037778854370117,30.101110458374023,28.324443817138672,29.665555953979492,10101600.0
2008-01-18,29.11888885498047,29.565555572509766,28.445556640625,29.001110076904297,10019700.0
2008-01-22,29.093332290649414,29.44444465637207,26.170000076293945,26.681110382080078,10035000.0
2008-01-23,30.095556259155273,30.126667022705078,27.231111526489258,28.331111907958984,11200500.0
2008-01-24,30.0,31.064443588256836,29.456666946411133,30.333332061767578,9534600.0
2008-01-25,29.88888931274414,30.946666717529297,29.802221298217773,30.552221298217773,6797700.0
2008-01-28,30.841110229492188,30.873332977294922,29.121110916137695,30.0,7497900.0
2008-01-29,27.14444351196289,30.438888549804688,27.110000610351562,30.438888549804688,16732800.0
2008-01-30,26.11111068725586,27.628889083862305,25.95111083984375,27.177778244018555,17451900.0
2008-01-31,28.22222137451172,28.333332061767578,25.251110076904297,25.450000762939453,19122300.0
2008-02-01,33.956668853759766,34.936668395996094,32.33333206176758,32.52555465698242,35934300.0
2008-02-04,34.16666793823242,35.088890075683594,33.723331451416016,34.10444259643555,14253300.0
2008-02-05,34.20888900756836,34.9988899230957,33.90888977050781,34.10222244262695,12937500.0
2008-02-06,32.6422233581543,34.66666793823242,32.55555725097656,34.42333221435547,11075400.0
2008-02-07,33.18333435058594,33.8488883972168,31.997777938842773,32.22222137451172,11658600.0
2008-02-08,33.40888977050781,33.706668853759766,32.79999923706055,33.33333206176758,5927400.0
2008-02-11,33.53555679321289,33.764442443847656,33.0,33.28111267089844,6355800.0
2008-02-12,32.96444320678711,33.77777862548828,32.58777618408203,33.776668548583984,7802100.0
2008-02-13,34.282222747802734,34.331111907958984,33.057777404785156,33.22222137451172,9934200.0
2008-02-14,33.342220306396484,34.766666412353516,33.342220306396484,34.44444274902344,8214300.0
2008-02-15,33.6966667175293,34.16222381591797,32.88999938964844,33.19444274902344,10519200.0
2008-02-19,32.27777862548828,34.38222122192383,31.9022216796875,34.25666809082031,10703700.0
2008-02-20,32.38111114501953,32.678890228271484,31.315555572509766,32.057777404785156,7746300.0
2008-02-21,31.80666732788086,32.776668548583984,31.670000076293945,32.61111068725586,4473900.0
2008-02-22,32.39666748046875,32.448890686035156,31.49333381652832,31.904443740844727,4652100.0
2008-02-25,32.619998931884766,32.72111129760742,31.729999542236328,32.33555603027344,4979700.0
2008-02-26,32.91444396972656,33.33333206176758,31.898889541625977,32.537776947021484,4813200.0
2008-02-27,32.768890380859375,33.0444450378418,32.22666549682617,32.75,4920300.0
2008-02-28,32.212223052978516,32.720001220703125,31.907777786254883,31.94444465637207,4806000.0
2008-02-29,31.324443817138672,32.05666732788086,31.156667709350586,31.77777862548828,6903900.0
2008-03-03,31.523332595825195,31.664443969726562,30.583332061767578,31.22222137451172,7530300.0
2008-03-04,31.1200008392334,31.87555694580078,30.373332977294922,31.31999969482422,5672700.0
2008-03-05,31.81333351135254,32.101112365722656,31.132221221923828,31.352222442626953,5376600.0
2008-03-06,30.084444046020508,32.07222366333008,29.979999542236328,31.481111526489258,12867300.0
2008-03-07,29.416667938232422,30.504444122314453,28.88888931274414,29.475555419921875,8401500.0
2008-03-10,28.397777557373047,29.897777557373047,28.26333236694336,29.20111083984375,9929700.0
2008-03-11,29.685556411743164,29.946666717529297,28.98444366455078,29.558889389038086,11089800.0
2008-03-12,30.48666763305664,31.110000610351562,29.445556640625,29.665555953979492,9665100.0
2008-03-13,31.664443969726562,31.808889389038086,29.47222137451172,29.988889694213867,9830700.0
2008-03-14,31.45222282409668,32.344444274902344,30.641111373901367,32.22222137451172,8951400.0
2008-03-17,31.09666633605957,31.86888885498047,30.166667938232422,30.16777801513672,7228800.0
2008-03-18,32.75,33.02000045776367,31.50666618347168,31.922222137451172,6928200.0
2008-03-19,32.40666580200195,33.54222106933594,32.22222137451172,32.567779541015625,6275700.0
2008-03-20,33.40999984741211,33.491111755371094,32.04999923706055,32.383331298828125,7281900.0
2008-03-24,36.36000061035156,37.22222137451172,33.53333282470703,33.637779235839844,13382100.0
2008-03-25,36.21444320678711,36.764442443847656,35.75444412231445,36.65666580200195,7614000.0
2008-03-26,35.996665954589844,36.25,35.22222137451172,36.1966667175293,4793400.0
2008-03-27,35.76222229003906,36.43555450439453,35.668888092041016,36.112220764160156,5040900.0
2008-03-28,35.856666564941406,36.88888931274414,35.795555114746094,36.04777908325195,5877900.0
2008-03-31,36.03889083862305,36.77777862548828,35.58777618408203,36.21666717529297,6638400.0
2008-04-01,38.54888916015625,38.65888977050781,36.22222137451172,36.55555725097656,13264200.0
2008-04-02,37.779998779296875,38.87666702270508,37.55555725097656,38.48222351074219,7740000.0
2008-04-03,37.44333267211914,37.9466667175293,37.11777877807617,37.836666107177734,6773400.0
2008-04-04,37.60444259643555,37.9988899230957,36.91222381591797,37.84000015258789,7456500.0
2008-04-07,38.3488883972168,39.76555633544922,37.90888977050781,38.11000061035156,12186900.0
2008-04-08,38.56666564941406,39.04666519165039,37.91666793823242,38.325557708740234,6575400.0
2008-04-09,37.34111022949219,38.801109313964844,36.87666702270508,38.766666412353516,11653200.0
2008-04-10,39.31999969482422,39.77555465698242,37.7511100769043,38.09333419799805,14074200.0
2008-04-11,37.06444549560547,38.578887939453125,36.692222595214844,38.47222137451172,17945100.0
2008-04-14,36.09333419799805,36.9988899230957,35.086666107177734,36.91666793823242,12359700.0
2008-04-15,37.75555419921875,37.75555419921875,36.150001525878906,36.44333267211914,12977100.0
2008-04-16,38.44333267211914,38.50555419921875,37.68111038208008,38.155555725097656,9289800.0
2008-04-17,38.72222137451172,39.5533332824707,38.12888717651367,38.4555549621582,18773100.0
2008-04-18,32.05555725097656,34.661109924316406,31.688888549804688,34.50444412231445,45901800.0
2008-04-21,32.38666534423828,32.55555725097656,30.62444305419922,32.119998931884766,21041100.0
2008-04-22,30.613332748413086,31.886667251586914,30.55555534362793,31.668888092041016,12673800.0
2008-04-23,31.438888549804688,31.607778549194336,30.206666946411133,30.773332595825195,11961000.0
2008-04-24,30.955556869506836,31.94444465637207,30.45222282409668,31.22333335876465,9039600.0
2008-04-25,31.086666107177734,31.31222152709961,30.559999465942383,31.098888397216797,7610400.0
2008-04-28,31.72222137451172,32.18777847290039,31.352222442626953,31.438888549804688,10224900.0
2008-04-29,32.334442138671875,32.578887939453125,31.44444465637207,31.666667938232422,9967500.0
2008-04-30,32.13999938964844,32.872222900390625,31.808889389038086,32.122222900390625,9102600.0
2008-05-01,32.71666717529297,32.872222900390625,31.933332443237305,32.43333435058594,6205500.0
2008-05-02,32.225555419921875,33.16666793823242,32.073333740234375,33.003334045410156,5027400.0
2008-05-05,32.75,33.07777786254883,32.0,32.22222137451172,6855300.0
2008-05-06,32.59333419799805,32.768890380859375,31.845556259155273,32.61888885498047,5031900.0
2008-05-07,32.08777618408203,32.776668548583984,31.968889236450195,32.51333236694336,6953400.0
2008-05-08,31.95222282409668,32.302223205566406,31.416667938232422,32.197776794433594,6439500.0
2008-05-09,32.122222900390625,32.20333480834961,31.364444732666016,31.60444450378418,4090500.0
2008-05-12,32.36000061035156,32.400001525878906,31.72888946533203,32.05555725097656,3892500.0
2008-05-13,32.26555633544922,32.4011116027832,31.80555534362793,32.4011116027832,3310200.0
2008-05-14,31.761110305786133,32.65444564819336,31.74222183227539,32.261112213134766,4939200.0
2008-05-15,32.5533332824707,32.64444351196289,31.73555564880371,31.74333381652832,7045200.0
2008-05-16,33.30555725097656,33.80888748168945,32.477779388427734,32.5533332824707,11905200.0
2008-05-19,33.16666793823242,34.3033332824707,33.067779541015625,33.491111755371094,8444700.0
2008-05-20,33.148887634277344,33.29666519165039,32.65666580200195,33.112220764160156,4332600.0
2008-05-21,32.07222366333008,33.436668395996094,32.02888870239258,33.016666412353516,5835600.0
2008-05-22,30.52777862548828,31.643333435058594,30.31222152709961,31.456666946411133,14383800.0
2008-05-23,31.641111373901367,31.940000534057617,31.04111099243164,31.41777801513672,9621900.0
2008-05-27,31.786666870117188,31.82666778564453,31.251110076904297,31.77777862548828,4018500.0
2008-05-28,32.094444274902344,32.094444274902344,31.5755558013916,32.05555725097656,3304800.0
2008-05-29,32.385555267333984,32.77777862548828,31.80555534362793,31.80555534362793,5125500.0
2008-05-30,32.62111282348633,33.0,32.233333587646484,32.552223205566406,55916100.0
2008-06-02,32.06444549560547,32.95000076293945,31.77777862548828,32.594444274902344,8922600.0
2008-06-03,31.52777862548828,32.198890686035156,31.02111053466797,32.19444274902344,9051300.0
2008-06-04,31.78555679321289,32.171112060546875,31.351110458374023,31.598888397216797,7342200.0
2008-06-05,32.37888717651367,32.38222122192383,31.487777709960938,31.891111373901367,6002100.0
2008-06-06,31.212221145629883,32.19333267211914,30.963333129882812,32.11111068725586,7000200.0
2008-06-09,30.565555572509766,31.398889541625977,30.18000030517578,31.398889541625977,7337700.0
2008-06-10,30.028888702392578,30.164443969726562,29.252222061157227,30.141111373901367,10485000.0
2008-06-11,29.546667098999023,30.44444465637207,29.476667404174805,30.442222595214844,5532300.0
2008-06-12,29.962221145629883,30.505556106567383,29.278888702392578,29.666667938232422,6561900.0
2008-06-13,31.22222137451172,31.22222137451172,30.0,30.278888702392578,6553800.0
2008-06-16,31.166667938232422,31.238889694213867,30.50666618347168,30.782222747802734,5793300.0
2008-06-17,31.336666107177734,31.540000915527344,31.031110763549805,31.286666870117188,4747500.0
2008-06-18,31.457778930664062,31.641111373901367,31.00666618347168,31.05666732788086,6561000.0
2008-06-19,31.904443740844727,31.975555419921875,31.211111068725586,31.648889541625977,5321700.0
2008-06-20,31.389999389648438,31.6299991607666,31.191110610961914,31.442222595214844,7291800.0
2008-06-23,31.10333251953125,31.886667251586914,30.66777801513672,31.886667251586914,8878500.0
2008-06-24,30.592222213745117,30.96666717529297,30.012222290039062,30.683332443237305,7297200.0
2008-06-25,30.983333587646484,31.21444320678711,30.38888931274414,31.095556259155273,6309000.0
2008-06-26,30.086666107177734,30.719999313354492,30.005556106567383,30.33888816833496,7542000.0
2008-06-27,29.954444885253906,30.32666778564453,29.670000076293945,30.003332138061523,7059600.0
2008-06-30,29.933332443237305,30.536666870117188,29.77777862548828,29.834444046020508,4452300.0
2008-07-01,28.886667251586914,29.4022216796875,28.108888626098633,29.398889541625977,9324900.0
2008-07-02,27.795555114746094,29.553333282470703,27.760000228881836,29.028888702392578,6993900.0
2008-07-03,27.815555572509766,28.422222137451172,27.66777801513672,27.88888931274414,4435200.0
2008-07-07,28.133333206176758,28.974443435668945,27.528888702392578,28.55555534362793,7392600.0
2008-07-08,29.350000381469727,29.40333366394043,27.8477783203125,27.8477783203125,6446700.0
2008-07-09,29.16777801513672,30.55555534362793,29.123332977294922,29.350000381469727,8245800.0
2008-07-10,29.50777816772461,29.76555633544922,28.88888931274414,29.2277774810791,5606100.0
2008-07-11,29.997777938842773,30.3700008392334,29.14444351196289,29.2722225189209,6093900.0
2008-07-14,30.198888778686523,30.55555534362793,29.878889083862305,30.36888885498047,4927500.0
2008-07-15,30.054443359375,30.476667404174805,29.39444351196289,29.933332443237305,6064200.0
2008-07-16,31.198888778686523,31.445556640625,30.14666748046875,30.14666748046875,5946300.0
2008-07-17,31.36111068725586,31.62555694580078,30.842222213745117,31.62555694580078,5525100.0
2008-07-18,32.054443359375,32.186668395996094,31.11111068725586,31.226667404174805,6867900.0
2008-07-21,31.634443283081055,32.19111251831055,31.422222137451172,32.003334045410156,4982400.0
2008-07-22,31.136667251586914,31.72888946533203,30.77777862548828,30.946666717529297,13113900.0
2008-07-23,36.79222106933594,37.02777862548828,34.77777862548828,34.83222198486328,23806800.0
2008-07-24,35.96333312988281,36.977779388427734,35.55888748168945,36.67777633666992,9756000.0
2008-07-25,35.78555679321289,36.204444885253906,35.41222381591797,35.50666809082031,7088400.0
2008-07-28,34.247779846191406,35.53333282470703,34.171112060546875,34.92555618286133,9919800.0
2008-07-29,34.65999984741211,34.98444366455078,34.268890380859375,34.44444274902344,6300000.0
2008-07-30,34.76222229003906,35.11111068725586,34.14666748046875,34.26222229003906,4679100.0
2008-07-31,34.58777618408203,35.11111068725586,34.27888870239258,34.38999938964844,4727700.0
2008-08-01,33.38111114501953,34.741111755371094,33.253334045410156,34.483333587646484,6281100.0
2008-08-04,33.31999969482422,33.97666549682617,32.77777862548828,33.315555572509766,6741900.0
2008-08-05,34.22888946533203,34.258888244628906,33.41777801513672,33.71110916137695,5266800.0
2008-08-06,34.532222747802734,34.95888900756836,33.616668701171875,33.93555450439453,7185600.0
2008-08-07,33.66666793823242,34.369998931884766,33.511112213134766,34.369998931884766,6336000.0
2008-08-08,34.2511100769043,34.41666793823242,33.53889083862305,33.68888854980469,4351500.0
2008-08-11,34.25,34.436668395996094,33.551109313964844,33.578887939453125,3897000.0
2008-08-12,33.9988899230957,34.35555648803711,33.84000015258789,34.34000015258789,3166200.0
2008-08-13,33.81888961791992,34.217777252197266,33.36000061035156,34.10444259643555,3665700.0
2008-08-14,33.80666732788086,34.18888854980469,33.483333587646484,33.61888885498047,3827700.0
2008-08-15,33.241111755371094,33.804443359375,32.92555618286133,33.75666809082031,4806000.0
2008-08-18,32.55666732788086,33.44444274902344,32.05888748168945,33.43777847290039,5279400.0
2008-08-19,33.481109619140625,33.90999984741211,32.5011100769043,32.540000915527344,6703200.0
2008-08-20,33.45222091674805,33.60222244262695,33.01555633544922,33.4988899230957,3561300.0
2008-08-21,33.413333892822266,34.04222106933594,33.16777801513672,33.315555572509766,2898000.0
2008-08-22,33.70222091674805,34.11000061035156,33.46888732910156,33.616668701171875,3590100.0
2008-08-25,33.15666580200195,33.66444396972656,32.991111755371094,33.37555694580078,2932200.0
2008-08-26,33.08333206176758,33.48222351074219,32.741111755371094,33.11111068725586,2963700.0
2008-08-27,33.18000030517578,33.54111099243164,32.836666107177734,32.977779388427734,2842200.0
2008-08-28,33.268890380859375,33.61333465576172,33.04999923706055,33.06222152709961,2924100.0
2008-08-29,32.807777404785156,33.36000061035156,32.75666809082031,32.96555709838867,3393900.0
2008-09-02,32.619998931884766,33.77777862548828,32.592220306396484,33.258888244628906,7108200.0
2008-09-03,32.27111053466797,32.74444580078125,31.815555572509766,32.43111038208008,5237100.0
2008-09-04,30.38777732849121,32.22111129760742,30.360000610351562,32.029998779296875,7833600.0
2008-09-05,29.873332977294922,30.143333435058594,28.833332061767578,29.828889846801758,8205300.0
2008-09-08,30.164443969726562,31.163333892822266,29.773332595825195,30.996667861938477,5730300.0
2008-09-09,29.790000915527344,31.07666778564453,29.790000915527344,30.164443969726562,6759000.0
2008-09-10,30.43777847290039,30.866666793823242,29.75666618347168,30.33222198486328,6895800.0
2008-09-11,30.852222442626953,30.88888931274414,29.3700008392334,29.88888931274414,5305500.0
2008-09-12,30.90999984741211,31.03333282470703,30.525556564331055,30.558889389038086,3929400.0
2008-09-15,29.963333129882812,30.886667251586914,29.788888931274414,30.094444274902344,7061400.0
2008-09-16,30.863332748413086,30.96555519104004,29.45888900756836,29.45888900756836,5539500.0
2008-09-17,30.335556030273438,31.39555549621582,29.981111526489258,30.296667098999023,6654600.0
2008-09-18,30.614444732666016,31.307777404785156,29.524444580078125,30.872222900390625,9152100.0
2008-09-19,32.301109313964844,32.55666732788086,30.95111083984375,31.665555953979492,10133100.0
2008-09-22,31.166667938232422,32.24444580078125,31.116666793823242,31.931110382080078,4365900.0
2008-09-23,30.953332901000977,31.697778701782227,30.809999465942383,31.22888946533203,4695300.0
2008-09-24,31.384443283081055,31.551111221313477,30.72222137451172,31.107778549194336,2567700.0
2008-09-25,31.281110763549805,31.88888931274414,30.75777816772461,31.55555534362793,4807800.0
2008-09-26,30.55666732788086,30.885555267333984,29.88888931274414,30.5,7281000.0
2008-09-29,27.933332443237305,30.211111068725586,27.77777862548828,30.010000228881836,7361100.0
2008-09-30,26.775556564331055,28.829999923706055,25.1299991607666,28.455556869506836,15300000.0
2008-10-01,26.28333282470703,27.36111068725586,25.969999313354492,26.440000534057617,8458200.0
2008-10-02,25.405555725097656,26.5,25.31333351135254,26.028888702392578,8139600.0
2008-10-03,25.077777862548828,26.971111297607422,24.725555419921875,25.882221221923828,7194600.0
2008-10-06,21.9022216796875,24.10555648803711,20.7277774810791,24.10555648803711,17942400.0
2008-10-07,20.47333335876465,22.363332748413086,20.40333366394043,22.278888702392578,12979800.0
2008-10-08,21.181110382080078,21.74333381652832,18.956666946411133,19.88888931274414,12629700.0
2008-10-09,19.205556869506836,21.88888931274414,18.89555549621582,21.775556564331055,9506700.0
2008-10-10,19.445556640625,20.695556640625,17.03333282470703,17.553333282470703,17706600.0
2008-10-13,23.593332290649414,23.695556640625,21.132221221923828,21.55555534362793,10701900.0
2008-10-14,24.9244441986084,25.739999771118164,24.282222747802734,25.363332748413086,16492500.0
2008-10-15,21.12444305419922,24.856666564941406,21.11111068725586,23.67888832092285,14455800.0
2008-10-16,23.866666793823242,23.89444351196289,20.707778930664062,21.697778701782227,17417700.0
2008-10-17,21.01444435119629,22.221111297607422,19.237777709960938,21.544443130493164,32519700.0
2008-10-20,21.568889617919922,21.712221145629883,20.755556106567383,21.5,7954200.0
2008-10-21,20.024444580078125,21.33222198486328,20.0,21.044443130493164,9988200.0
2008-10-22,19.232221603393555,19.88888931274414,18.732221603393555,19.445556640625,9209700.0
2008-10-23,19.29888916015625,19.68000030517578,18.34666633605957,19.341110229492188,10173600.0
2008-10-24,17.63111114501953,18.88111114501953,17.16111183166504,17.246667861938477,19809000.0
2008-10-27,17.22333335876465,18.2722225189209,17.122222900390625,17.225555419921875,10863900.0
2008-10-28,18.393333435058594,18.488889694213867,17.166667938232422,17.795555114746094,15775200.0
2008-10-29,18.816667556762695,19.54111099243164,17.86111068725586,18.49333381652832,11202300.0
2008-10-30,18.905555725097656,19.44444465637207,18.37444305419922,19.22222137451172,8980200.0
2008-10-31,19.198888778686523,19.55555534362793,18.365556716918945,18.528888702392578,6096600.0
2008-11-03,20.37555694580078,20.927778244018555,18.916667938232422,19.608888626098633,8268300.0
2008-11-04,22.546667098999023,22.760000228881836,20.62444305419922,20.996667861938477,14310900.0
2008-11-05,20.746667861938477,22.318889617919922,20.688888549804688,22.211111068725586,10583100.0
2008-11-06,19.373332977294922,20.98555564880371,19.11222267150879,20.335556030273438,7861500.0
2008-11-07,20.274444580078125,20.658889770507812,19.476667404174805,19.782222747802734,7244100.0
2008-11-10,19.557777404785156,20.997777938842773,19.29111099243164,20.899999618530273,5077800.0
2008-11-11,18.818889617919922,19.22222137451172,18.406667709350586,18.79777717590332,6475500.0
2008-11-12,17.99333381652832,18.799999237060547,17.914443969726562,18.655555725097656,5708700.0
2008-11-13,17.737777709960938,18.483333587646484,16.03444480895996,18.052221298217773,25794000.0
2008-11-14,16.489999771118164,18.27666664123535,16.459999084472656,17.52111053466797,12806100.0
2008-11-17,13.70444393157959,16.49333381652832,13.668889045715332,16.09666633605957,23408100.0
2008-11-18,13.723333358764648,14.43777847290039,13.180000305175781,13.800000190734863,17189100.0
2008-11-19,13.45444393157959,14.433333396911621,13.434444427490234,13.821110725402832,18814500.0
2008-11-20,12.415555953979492,13.756667137145996,12.301111221313477,12.95111083984375,16344000.0
2008-11-21,13.140000343322754,13.161110877990723,12.26111125946045,12.94333267211914,17017200.0
2008-11-24,13.882222175598145,14.039999961853027,13.140000343322754,13.453332901000977,11292300.0
2008-11-25,13.821110725402832,14.222222328186035,13.20555591583252,14.221111297607422,11486700.0
2008-11-26,14.963333129882812,14.987777709960938,13.36111068725586,13.36111068725586,10524600.0
2008-11-28,14.725556373596191,14.961111068725586,14.501111030578613,14.771110534667969,4474800.0
2008-12-01,13.247777938842773,14.465556144714355,13.213333129882812,14.384444236755371,8626500.0
2008-12-02,13.105555534362793,13.588889122009277,12.694443702697754,13.45111083984375,11659500.0
2008-12-03,14.785555839538574,14.85777759552002,13.121110916137695,13.33666706085205,19892700.0
2008-12-04,14.00777816772461,15.053333282470703,13.69333267211914,14.33666706085205,10942200.0
2008-12-05,15.273332595825195,15.273332595825195,13.666666984558105,13.666666984558105,9653400.0
2008-12-08,15.5977783203125,16.059999465942383,15.401110649108887,15.804444313049316,9134100.0
2008-12-09,14.783332824707031,15.592222213745117,14.446666717529297,15.555556297302246,9713700.0
2008-12-10,15.457777976989746,15.661110877990723,14.998888969421387,14.998888969421387,8841600.0
2008-12-11,15.222222328186035,15.916666984558105,15.092222213745117,15.326666831970215,7396200.0
2008-12-12,14.931111335754395,15.327777862548828,14.453332901000977,14.538888931274414,7465500.0
2008-12-15,14.236666679382324,15.584444046020508,14.08666706085205,15.584444046020508,7947900.0
2008-12-16,15.20555591583252,15.207777976989746,14.223333358764648,14.453332901000977,9530100.0
2008-12-17,14.675556182861328,15.092222213745117,14.563332557678223,14.717778205871582,7367400.0
2008-12-18,14.591111183166504,15.165555953979492,14.44777774810791,14.807778358459473,6526800.0
2008-12-19,13.945555686950684,14.776666641235352,13.737777709960938,14.333333015441895,10038600.0
2008-12-22,13.536666870117188,14.199999809265137,13.195555686950684,13.960000038146973,6624000.0
2008-12-23,13.358888626098633,13.793333053588867,13.236666679382324,13.355555534362793,5383800.0
2008-12-24,13.524443626403809,13.576666831970215,13.20888900756836,13.359999656677246,1635300.0
2008-12-26,13.533332824707031,13.59000015258789,13.258889198303223,13.569999694824219,2144700.0
2008-12-29,13.334444046020508,13.618888854980469,13.134444236755371,13.415555953979492,5602500.0
2008-12-30,13.815555572509766,14.06222152709961,13.35777759552002,13.61111068725586,6324300.0
2008-12-31,14.109999656677246,14.194443702697754,13.865555763244629,13.901110649108887,4527900.0
2009-01-02,14.7122220993042,14.744443893432617,14.042222023010254,14.042222023010254,6246900.0
2009-01-05,13.948888778686523,14.605555534362793,13.89222240447998,14.2877779006958,9405900.0
2009-01-06,13.576666831970215,14.134444236755371,13.362221717834473,14.031110763549805,10109700.0
2009-01-07,13.0977783203125,13.720000267028809,12.944443702697754,13.38888931274414,17137800.0
2009-01-08,12.282221794128418,12.577777862548828,11.083333015441895,11.167778015136719,65870100.0
2009-01-09,11.311111450195312,12.222222328186035,11.227778434753418,12.218889236450195,21826800.0
2009-01-12,11.194443702697754,11.766667366027832,11.133333206176758,11.536666870117188,16209900.0
2009-01-13,11.405555725097656,11.585556030273438,10.935556411743164,11.084444046020508,13305600.0
2009-01-14,11.0377779006958,11.276666641235352,10.961111068725586,11.127778053283691,17207100.0
2009-01-15,11.186667442321777,11.38888931274414,10.685556411743164,11.09333324432373,11799900.0
2009-01-16,11.10777759552002,11.54888916015625,10.850000381469727,11.40999984741211,12006000.0
2009-01-20,10.516667366027832,11.321110725402832,10.468889236450195,11.164443969726562,12810600.0
2009-01-21,10.777777671813965,10.949999809265137,10.547778129577637,10.710000038146973,12842100.0
2009-01-22,10.667778015136719,10.887778282165527,10.174444198608398,10.887778282165527,22655700.0
2009-01-23,10.365555763244629,10.692221641540527,9.682222366333008,9.786666870117188,28746900.0
2009-01-26,11.005556106567383,11.277777671813965,10.367777824401855,10.532221794128418,24293700.0
2009-01-27,11.277777671813965,11.332221984863281,10.983332633972168,11.108888626098633,11663100.0
2009-01-28,11.662221908569336,11.880000114440918,11.144444465637207,11.408888816833496,18935100.0
2009-01-29,11.334444046020508,11.647777557373047,11.264444351196289,11.647777557373047,9356400.0
2009-01-30,11.470000267028809,11.866666793823242,11.231110572814941,11.34000015258789,17201700.0
2009-02-02,11.434444427490234,11.630000114440918,11.157777786254883,11.329999923706055,12386700.0
2009-02-03,12.50333309173584,12.731110572814941,11.26111125946045,11.550000190734863,36532800.0
2009-02-04,12.001111030578613,12.680000305175781,11.907777786254883,12.55222225189209,20846700.0
2009-02-05,12.297778129577637,12.444443702697754,11.723333358764648,11.931111335754395,14760000.0
2009-02-06,12.735555648803711,12.88888931274414,12.210000038146973,12.412221908569336,10963800.0
2009-02-09,12.68777847290039,12.833333015441895,12.265556335449219,12.723333358764648,10413900.0
2009-02-10,11.983332633972168,12.88888931274414,11.899999618530273,12.536666870117188,11034000.0
2009-02-11,12.017778396606445,12.172222137451172,11.526666641235352,12.025555610656738,12010500.0
2009-02-12,12.470000267028809,12.472222328186035,11.727778434753418,11.821110725402832,10610100.0
2009-02-13,12.45444393157959,12.604443550109863,12.284443855285645,12.44333267211914,7021800.0
2009-02-17,11.918889045715332,12.109999656677246,11.747777938842773,11.800000190734863,9830700.0
2009-02-18,11.867777824401855,12.106666564941406,11.516667366027832,12.055556297302246,9115200.0
2009-02-19,11.88888931274414,12.220000267028809,11.887778282165527,12.220000267028809,8855100.0
2009-02-20,11.778888702392578,12.01111125946045,11.45444393157959,11.796667098999023,13957200.0
2009-02-23,11.16333293914795,12.084444046020508,11.0977783203125,11.90666675567627,10345500.0
2009-02-24,11.518889427185059,11.582221984863281,10.850000381469727,11.029999732971191,13406400.0
2009-02-25,11.24666690826416,11.55222225189209,11.051111221313477,11.461111068725586,10377000.0
2009-02-26,10.69333267211914,11.533332824707031,10.630000114440918,11.420000076293945,10979100.0
2009-02-27,10.106666564941406,10.666666984558105,10.106666564941406,10.555556297302246,18801900.0
2009-03-02,9.481110572814941,10.066666603088379,9.428889274597168,9.935556411743164,22716900.0
2009-03-03,9.707777976989746,9.872221946716309,9.45444393157959,9.571110725402832,13145400.0
2009-03-04,10.18777847290039,10.411110877990723,9.8855562210083,10.0,15553800.0
2009-03-05,10.022221565246582,10.366666793823242,9.976667404174805,10.301111221313477,17399700.0
2009-03-06,10.654443740844727,10.65999984741211,10.112221717834473,10.166666984558105,15629400.0
2009-03-09,10.763333320617676,11.15999984741211,10.55666732788086,10.55666732788086,11430000.0
2009-03-10,11.235555648803711,11.277777671813965,10.728889465332031,10.894444465637207,10029600.0
2009-03-11,10.838889122009277,11.288888931274414,10.70111083984375,11.264444351196289,12566700.0
2009-03-12,11.471111297607422,11.532221794128418,10.563332557678223,10.770000457763672,19735200.0
2009-03-13,11.44777774810791,11.524443626403809,11.2122220993042,11.48888874053955,9911700.0
2009-03-16,11.20111083984375,11.66333293914795,11.181111335754395,11.472222328186035,9616500.0
2009-03-17,11.678889274597168,11.678889274597168,11.123332977294922,11.526666641235352,9346500.0
2009-03-18,11.31222152709961,11.577777862548828,11.012222290039062,11.305556297302246,17600400.0
2009-03-19,10.797778129577637,11.433333396911621,10.666666984558105,11.431111335754395,12572100.0
2009-03-20,10.408888816833496,10.923333168029785,10.296667098999023,10.89888858795166,15248700.0
2009-03-23,10.80222225189209,10.814443588256836,10.38888931274414,10.695555686950684,12557700.0
2009-03-24,10.563332557678223,10.748888969421387,10.476667404174805,10.578888893127441,11569500.0
2009-03-25,10.6899995803833,10.966667175292969,10.393333435058594,10.63888931274414,9169200.0
2009-03-26,10.813332557678223,10.887778282165527,10.502222061157227,10.887778282165527,10864800.0
2009-03-27,10.713333129882812,10.768889427185059,10.51111125946045,10.743332862854004,6543900.0
2009-03-30,10.433333396911621,10.592222213745117,10.317777633666992,10.504444122314453,6821100.0
2009-03-31,10.595556259155273,10.835556030273438,10.390000343322754,10.555556297302246,7902000.0
2009-04-01,10.481110572814941,10.546667098999023,10.168889045715332,10.345556259155273,11640600.0
2009-04-02,10.923333168029785,11.021110534667969,10.527777671813965,10.63888931274414,16752600.0
2009-04-03,10.747777938842773,11.074443817138672,10.666666984558105,10.944443702697754,10642500.0
2009-04-06,10.986666679382324,11.010000228881836,10.645556449890137,10.722222328186035,9469800.0
2009-04-07,10.75333309173584,10.876667022705078,10.444443702697754,10.444443702697754,14534100.0
2009-04-08,11.274443626403809,11.286666870117188,10.609999656677246,10.717778205871582,13624200.0
2009-04-09,12.471111297607422,12.54444408416748,11.527777671813965,11.550000190734863,20825100.0
2009-04-13,12.74666690826416,13.050000190734863,12.20888900756836,12.20888900756836,15979500.0
2009-04-14,13.118888854980469,13.432222366333008,12.699999809265137,13.0,20097000.0
2009-04-15,13.04555606842041,13.275555610656738,12.800000190734863,13.066666603088379,12213000.0
2009-04-16,13.11111068725586,14.146666526794434,12.577777862548828,13.645556449890137,52602300.0
2009-04-17,14.483332633972168,14.716667175292969,12.677778244018555,12.985555648803711,38961000.0
2009-04-20,13.997777938842773,14.772221565246582,13.944443702697754,14.130000114440918,15081300.0
2009-04-21,14.328888893127441,14.384444236755371,13.775555610656738,13.797778129577637,8789400.0
2009-04-22,15.043333053588867,15.444443702697754,14.0,14.026666641235352,17317800.0
2009-04-23,15.167778015136719,15.372221946716309,14.606666564941406,15.1355562210083,10701000.0
2009-04-24,16.69333267211914,17.190000534057617,15.1144437789917,15.167778015136719,29213100.0
2009-04-27,16.102222442626953,16.698888778686523,15.891111373901367,16.22222137451172,12922200.0
2009-04-28,15.45444393157959,15.997777938842773,15.444443702697754,15.617777824401855,16390800.0
2009-04-29,16.262222290039062,16.393333435058594,15.634444236755371,15.666666984558105,10871100.0
2009-04-30,15.970000267028809,16.773332595825195,15.751111030578613,16.773332595825195,13520700.0
2009-05-01,15.866666793823242,16.100000381469727,15.564443588256836,15.915555953979492,7688700.0
2009-05-04,16.52777862548828,16.5977783203125,15.89888858795166,16.11111068725586,13629600.0
2009-05-05,16.959999084472656,17.132221221923828,16.540000915527344,16.540000915527344,15658200.0
2009-05-06,17.52777862548828,17.658889770507812,17.06333351135254,17.177778244018555,13814100.0
2009-05-07,17.675556182861328,18.27777862548828,17.445556640625,17.802221298217773,14906700.0
2009-05-08,17.641111373901367,18.209999084472656,17.274444580078125,17.801111221313477,10147500.0
2009-05-11,17.647777557373047,17.94444465637207,17.06222152709961,17.383333206176758,9237600.0
2009-05-12,17.442222595214844,17.696666717529297,17.043333053588867,17.691110610961914,9834300.0
2009-05-13,16.857778549194336,17.270000457763672,16.77777862548828,17.270000457763672,11103300.0
2009-05-14,17.058889389038086,17.20111083984375,16.59000015258789,16.844444274902344,8588700.0
2009-05-15,16.657777786254883,17.07666778564453,16.61888885498047,17.05666732788086,10253700.0
2009-05-18,17.065555572509766,17.067777633666992,16.672222137451172,16.884443283081055,9447300.0
2009-05-19,17.21444320678711,17.438888549804688,16.933332443237305,16.95222282409668,7912800.0
2009-05-20,16.739999771118164,17.334444046020508,16.666667938232422,17.334444046020508,7578900.0
2009-05-21,15.825555801391602,16.767778396606445,15.654443740844727,16.598888397216797,16201800.0
2009-05-22,15.800000190734863,16.181110382080078,15.655555725097656,15.94777774810791,10135800.0
2009-05-26,16.366666793823242,16.48555564880371,15.55666732788086,15.59000015258789,7477200.0
2009-05-27,15.853333473205566,16.471111297607422,15.774443626403809,16.28555679321289,7872300.0
2009-05-28,15.615555763244629,16.095556259155273,15.372221946716309,16.049999237060547,9148500.0
2009-05-29,16.63111114501953,16.635555267333984,15.858888626098633,15.858888626098633,13162500.0
2009-06-01,16.586666107177734,17.384443283081055,16.487777709960938,16.88777732849121,12305700.0
2009-06-02,17.672222137451172,17.843332290649414,16.67333221435547,16.969999313354492,16153200.0
2009-06-03,17.401111602783203,17.44444465637207,16.946666717529297,17.44444465637207,13046400.0
2009-06-04,17.27777862548828,17.628889083862305,16.94333267211914,17.366666793823242,9832500.0
2009-06-05,17.334444046020508,17.40333366394043,16.73444366455078,17.11111068725586,15533100.0
2009-06-08,16.94333267211914,17.32111167907715,16.78333282470703,17.32111167907715,9532800.0
2009-06-09,17.41777801513672,17.666667938232422,16.904443740844727,16.904443740844727,12892500.0
2009-06-10,17.746667861938477,17.975555419921875,17.333332061767578,17.77666664123535,9586800.0
2009-06-11,18.502222061157227,18.962221145629883,17.766666412353516,17.766666412353516,17259300.0
2009-06-12,18.501110076904297,18.850000381469727,18.225555419921875,18.520000457763672,9363600.0
2009-06-15,17.697778701782227,18.22333335876465,17.623332977294922,18.22333335876465,7349400.0
2009-06-16,17.579999923706055,18.072221755981445,17.482221603393555,18.0,7842600.0
2009-06-17,17.554443359375,17.933332443237305,17.422222137451172,17.554443359375,6952500.0
2009-06-18,17.397777557373047,17.658889770507812,17.211111068725586,17.517778396606445,7002900.0
2009-06-19,17.905555725097656,18.16777801513672,17.487777709960938,17.56222152709961,10544400.0
2009-06-22,17.13888931274414,17.94444465637207,17.074443817138672,17.77666664123535,6534000.0
2009-06-23,17.072221755981445,17.318889617919922,17.0,17.0,5418000.0
2009-06-24,17.19444465637207,17.461111068725586,16.88888931274414,17.100000381469727,6557400.0
2009-06-25,17.60555648803711,17.793333053588867,16.935556411743164,17.115556716918945,5567400.0
2009-06-26,17.746667861938477,17.807777404785156,17.384443283081055,17.58888816833496,4852800.0
2009-06-29,18.14666748046875,18.38777732849121,17.739999771118164,17.745555877685547,6579000.0
2009-06-30,18.184444427490234,18.4777774810791,18.001110076904297,18.4777774810791,5913900.0
2009-07-01,18.122222900390625,18.538888931274414,18.079999923706055,18.333332061767578,4814100.0
2009-07-02,17.634443283081055,18.122222900390625,17.463333129882812,17.77777862548828,5645700.0
2009-07-06,17.343332290649414,17.592222213745117,17.077777862548828,17.415555953979492,6100200.0
2009-07-07,16.44444465637207,17.044443130493164,16.406667709350586,17.0,11282400.0
2009-07-08,16.13111114501953,16.543333053588867,15.890000343322754,16.363332748413086,11189700.0
2009-07-09,15.944443702697754,16.301111221313477,15.894444465637207,16.260000228881836,6303600.0
2009-07-10,15.844444274902344,16.038888931274414,15.694443702697754,15.8100004196167,5994900.0
2009-07-13,16.627777099609375,16.733333587646484,15.887778282165527,15.887778282165527,9454500.0
2009-07-14,16.80666732788086,16.90999984741211,16.36111068725586,16.52777862548828,8614800.0
2009-07-15,17.06333351135254,17.406667709350586,17.002222061157227,17.168888092041016,10133100.0
2009-07-16,17.4244441986084,17.587778091430664,16.916667938232422,17.10444450378418,8650800.0
2009-07-17,17.282222747802734,17.586666107177734,17.19444465637207,17.496667861938477,6658200.0
2009-07-20,18.268888473510742,18.35444450378418,17.746667861938477,17.747777938842773,11061900.0
2009-07-21,18.601110458374023,18.876667022705078,18.29111099243164,18.551111221313477,12412800.0
2009-07-22,18.865556716918945,19.046667098999023,18.364444732666016,19.0,28447200.0
2009-07-23,23.93000030517578,23.994443893432617,21.916667938232422,22.0977783203125,53089200.0
2009-07-24,24.725555419921875,24.824443817138672,23.5,23.531110763549805,16190100.0
2009-07-27,24.299999237060547,24.725555419921875,23.76333236694336,24.04777717590332,11659500.0
2009-07-28,24.84666633605957,24.950000762939453,23.67888832092285,23.77777862548828,11923200.0
2009-07-29,24.963333129882812,25.266666412353516,24.461111068725586,24.568889617919922,7266600.0
2009-07-30,25.21666717529297,25.837778091430664,25.061111450195312,25.343332290649414,8830800.0
2009-07-31,25.25777816772461,25.531110763549805,24.98444366455078,25.166667938232422,8939700.0
2009-08-03,26.07666778564453,26.077777862548828,25.610000610351562,25.76555633544922,9213300.0
2009-08-04,26.532222747802734,26.538888931274414,25.72222137451172,25.760000228881836,9618300.0
2009-08-05,26.157777786254883,26.610000610351562,25.753332138061523,26.51444435119629,7659900.0
2009-08-06,25.225555419921875,26.3700008392334,25.17333221435547,26.22222137451172,7960500.0
2009-08-07,25.566667556762695,25.996667861938477,25.399999618530273,25.9022216796875,6388200.0
2009-08-10,25.574443817138672,25.81999969482422,25.266666412353516,25.39555549621582,4753800.0
2009-08-11,25.107778549194336,25.822221755981445,24.877777099609375,25.348888397216797,4499100.0
2009-08-12,25.520000457763672,25.76444435119629,24.933332443237305,25.05555534362793,5093100.0
2009-08-13,25.350000381469727,25.816667556762695,25.126667022705078,25.700000762939453,3614400.0
2009-08-14,24.866666793823242,25.448888778686523,24.558889389038086,25.16777801513672,4653000.0
2009-08-17,24.1522216796875,24.35333251953125,23.945556640625,24.09666633605957,4908600.0
2009-08-18,24.463333129882812,24.565555572509766,23.834444046020508,24.35555648803711,3469500.0
2009-08-19,24.72333335876465,24.811111450195312,24.0,24.0,2410200.0
2009-08-20,25.024444580078125,25.06333351135254,24.58222198486328,24.781110763549805,2701800.0
2009-08-21,25.63777732849121,25.72333335876465,25.1299991607666,25.405555725097656,4626900.0
2009-08-24,25.6522216796875,26.244443893432617,25.53444480895996,26.0222225189209,5130900.0
2009-08-25,25.491111755371094,26.032222747802734,25.391111373901367,25.69333267211914,3467700.0
2009-08-26,25.416667938232422,25.897777557373047,25.307777404785156,25.72222137451172,2840400.0
2009-08-27,25.09000015258789,25.55555534362793,24.713333129882812,25.416667938232422,5675400.0
2009-08-28,24.988889694213867,25.438888549804688,24.662221908569336,25.31222152709961,3593700.0
2009-08-31,24.745555877685547,24.860000610351562,24.389999389648438,24.39555549621582,4398300.0
2009-09-01,23.932222366333008,25.098888397216797,23.866666793823242,24.572221755981445,7443000.0
2009-09-02,23.987777709960938,24.017778396606445,23.44444465637207,23.68000030517578,6450300.0
2009-09-03,24.64666748046875,24.695556640625,23.867778778076172,24.20111083984375,5042700.0
2009-09-04,25.267778396606445,25.505556106567383,24.455556869506836,24.598888397216797,7431300.0
2009-09-08,25.60444450378418,25.71666717529297,25.418888092041016,25.50777816772461,4804200.0
2009-09-09,26.940000534057617,27.19333267211914,25.52111053466797,25.61111068725586,12113100.0
2009-09-10,27.292221069335938,27.481111526489258,26.681110382080078,27.127777099609375,8091000.0
2009-09-11,26.711111068725586,27.62555694580078,26.553333282470703,27.37444305419922,7942500.0
2009-09-14,26.962221145629883,26.962221145629883,26.42333221435547,26.537778854370117,3760200.0
2009-09-15,27.052221298217773,27.316667556762695,26.77777862548828,26.89555549621582,5868000.0
2009-09-16,27.457778930664062,27.508888244628906,26.738889694213867,27.05555534362793,4359600.0
2009-09-17,27.18777847290039,28.21555519104004,27.091110229492188,27.512222290039062,6536700.0
2009-09-18,27.546667098999023,27.711111068725586,26.961111068725586,27.322221755981445,6362100.0
2009-09-21,27.392221450805664,27.827777862548828,27.226667404174805,27.382221221923828,4136400.0
2009-09-22,27.389999389648438,27.793333053588867,27.02666664123535,27.577777862548828,2871900.0
2009-09-23,27.203332901000977,27.77777862548828,27.20111083984375,27.5,4326300.0
2009-09-24,26.88888931274414,27.501110076904297,26.317777633666992,27.27777862548828,4818600.0
2009-09-25,28.61111068725586,28.775556564331055,26.49222183227539,26.803333282470703,18090900.0
2009-09-28,28.77777862548828,29.27666664123535,28.441110610961914,28.468889236450195,8555400.0
2009-09-29,28.510000228881836,28.889999389648438,28.324443817138672,28.8255558013916,3853800.0
2009-09-30,29.13888931274414,29.498889923095703,28.135555267333984,28.51444435119629,7560000.0
2009-10-01,28.046667098999023,29.22222137451172,28.040000915527344,28.89555549621582,8000100.0
2009-10-02,28.01555633544922,28.196666717529297,27.633333206176758,27.666667938232422,3430800.0
2009-10-05,28.341110229492188,28.432222366333008,27.794443130493164,28.11111068725586,4849200.0
2009-10-06,28.295555114746094,28.553333282470703,28.0,28.496667861938477,6611400.0
2009-10-07,28.36111068725586,28.366666793823242,28.023332595825195,28.307777404785156,3316500.0
2009-10-08,27.81999969482422,28.822221755981445,27.6522216796875,28.675556182861328,10482300.0
2009-10-09,28.221111297607422,28.42333221435547,27.68777847290039,27.848888397216797,6642000.0
2009-10-12,28.22222137451172,28.55555534362793,27.889999389648438,28.55555534362793,2921400.0
2009-10-13,27.737777709960938,28.685556411743164,26.844444274902344,28.205556869506836,14783400.0
2009-10-14,28.610000610351562,28.677778244018555,27.238889694213867,27.780000686645508,9851400.0
2009-10-15,28.814443588256836,28.91777801513672,28.05555534362793,28.39444351196289,6021900.0
2009-10-16,28.38111114501953,28.63888931274414,28.139999389648438,28.626667022705078,5139900.0
2009-10-19,29.377777099609375,29.489999771118164,28.31333351135254,28.600000381469727,7578000.0
2009-10-20,29.71666717529297,29.918888092041016,29.333332061767578,29.80666732788086,16072200.0
2009-10-21,28.03444480895996,28.525556564331055,26.807777404785156,27.288888931274414,31296600.0
2009-10-22,28.79111099243164,28.933332443237305,27.61111068725586,27.73666763305664,10062000.0
2009-10-23,29.217777252197266,29.44444465637207,28.22222137451172,28.67888832092285,9538200.0
2009-10-26,28.941110610961914,29.261110305786133,28.64555549621582,28.73444366455078,7671600.0
2009-10-27,28.666667938232422,28.962221145629883,28.39555549621582,28.86222267150879,4824000.0
2009-10-28,27.501110076904297,28.666667938232422,27.455556869506836,28.47222137451172,3911400.0
2009-10-29,28.172222137451172,28.50666618347168,27.583332061767578,27.584444046020508,3994200.0
2009-10-30,27.372222900390625,28.442222595214844,27.336666107177734,28.442222595214844,5430600.0
2009-11-02,27.37555694580078,27.71666717529297,27.011110305786133,27.592222213745117,4048200.0
2009-11-03,27.554443359375,27.666667938232422,27.091110229492188,27.317777633666992,3291300.0
2009-11-04,27.9244441986084,28.262222290039062,27.43000030517578,27.724443435668945,5499900.0
2009-11-05,28.878889083862305,28.916667938232422,28.043333053588867,28.13111114501953,5012100.0
2009-11-06,28.44444465637207,28.989999771118164,28.317777633666992,28.692222595214844,4066200.0
2009-11-09,29.345556259155273,29.382221221923828,28.468889236450195,28.474443435668945,4211100.0
2009-11-10,29.622222900390625,29.697778701782227,29.14555549621582,29.22222137451172,2913300.0
2009-11-11,30.2722225189209,30.41111183166504,29.608888626098633,29.823333740234375,6584400.0
2009-11-12,29.96555519104004,30.446666717529297,29.841110229492188,30.2722225189209,3384900.0
2009-11-13,30.502222061157227,30.55555534362793,29.98444366455078,30.100000381469727,3279600.0
2009-11-16,31.11888885498047,31.2722225189209,30.474443435668945,30.55555534362793,6127200.0
2009-11-17,31.286666870117188,31.29888916015625,30.6744441986084,30.891111373901367,3496500.0
2009-11-18,31.06999969482422,31.44444465637207,30.707778930664062,31.08888816833496,4563000.0
2009-11-19,30.96444320678711,31.101110458374023,30.632221221923828,30.778888702392578,4326300.0
2009-11-20,30.71555519104004,31.29777717590332,30.350000381469727,30.78333282470703,7125300.0
2009-11-23,31.200000762939453,31.45111083984375,30.803333282470703,30.897777557373047,4206600.0
2009-11-24,30.983333587646484,31.266666412353516,30.86222267150879,31.266666412353516,3100500.0
2009-11-25,31.405555725097656,31.454444885253906,30.915555953979492,31.116666793823242,3149100.0
2009-11-27,31.123332977294922,31.317777633666992,30.44444465637207,30.482221603393555,2758500.0
2009-11-30,31.171110153198242,31.237777709960938,30.75777816772461,31.04111099243164,3414600.0
2009-12-01,31.655555725097656,31.690000534057617,31.278888702392578,31.333332061767578,3851100.0
2009-12-02,31.959999084472656,32.168888092041016,31.50777816772461,31.518888473510742,3041100.0
2009-12-03,32.073333740234375,32.68888854980469,31.77777862548828,31.93777847290039,5734800.0
2009-12-04,32.44444274902344,32.747779846191406,31.87444305419922,32.55555725097656,4721400.0
2009-12-07,32.06111145019531,32.594444274902344,31.843332290649414,32.11111068725586,2718900.0
2009-12-08,31.892221450805664,32.002220153808594,31.543333053588867,31.691110610961914,8699400.0
2009-12-09,31.906667709350586,32.037776947021484,31.363332748413086,31.94444465637207,3350700.0
2009-12-10,32.432220458984375,32.543331146240234,31.88888931274414,31.906667709350586,3607200.0
2009-12-11,32.47666549682617,32.71888732910156,32.24555587768555,32.522220611572266,2646000.0
2009-12-14,32.545555114746094,32.864444732666016,32.42333221435547,32.42333221435547,3584700.0
2009-12-15,32.45777893066406,32.807777404785156,32.22999954223633,32.246665954589844,2970000.0
2009-12-16,32.69111251831055,32.87333297729492,32.62444305419922,32.641109466552734,3004200.0
2009-12-17,32.473331451416016,32.8577766418457,32.27555465698242,32.5988883972168,2667600.0
2009-12-18,32.130001068115234,32.7599983215332,31.957778930664062,32.62666702270508,5785200.0
2009-12-21,32.28555679321289,32.37555694580078,31.606666564941406,32.18000030517578,5130900.0
2009-12-22,33.057777404785156,33.11111068725586,32.25555419921875,32.41222381591797,3957300.0
2009-12-23,33.575557708740234,33.69444274902344,32.83333206176758,33.16666793823242,4855500.0
2009-12-24,33.985557556152344,33.9900016784668,33.372222900390625,33.575557708740234,1377900.0
2009-12-28,34.05666732788086,34.34333419799805,33.94444274902344,33.985557556152344,2192400.0
2009-12-29,34.06444549560547,34.27777862548828,34.01555633544922,34.25444412231445,2428200.0
2009-12-30,33.99333190917969,34.22222137451172,33.94444274902344,34.040000915527344,2272500.0
2009-12-31,33.71444320678711,34.20333480834961,33.70222091674805,34.182220458984375,1957500.0
2010-01-04,34.307777404785156,34.34333419799805,33.977779388427734,34.133331298828125,3033900.0
2010-01-05,34.1533317565918,34.43555450439453,33.77777862548828,34.223331451416016,3690900.0
2010-01-06,34.648887634277344,34.75444412231445,33.93888854980469,33.93888854980469,4995900.0
2010-01-07,34.518890380859375,34.88888931274414,34.380001068115234,34.524444580078125,2651400.0
2010-01-08,34.328887939453125,34.74444580078125,34.276668548583984,34.518890380859375,2657700.0
2010-01-11,34.58777618408203,34.72222137451172,34.155555725097656,34.328887939453125,2854800.0
2010-01-12,33.821109771728516,34.40666580200195,33.6422233581543,34.37444305419922,3991500.0
2010-01-13,34.00444412231445,34.241111755371094,33.47666549682617,33.9555549621582,3922200.0
2010-01-14,34.22222137451172,34.41666793823242,33.939998626708984,33.973331451416016,2760300.0
2010-01-15,34.28666687011719,34.44444274902344,33.921112060546875,34.32222366333008,4928400.0
2010-01-19,34.53444290161133,35.24444580078125,34.11111068725586,34.11111068725586,6248700.0
2010-01-20,34.33222198486328,34.72666549682617,33.65444564819336,34.67777633666992,7793100.0
2010-01-21,33.83222198486328,34.665557861328125,33.516666412353516,34.31111145019531,10825200.0
2010-01-22,37.81666564941406,38.47666549682617,36.5011100769043,36.52777862548828,23992200.0
2010-01-25,37.612220764160156,38.06999969482422,37.44444274902344,37.8488883972168,5922900.0
2010-01-26,37.272220611572266,37.77777862548828,37.01222229003906,37.184444427490234,6327900.0
2010-01-27,37.689998626708984,37.77111053466797,37.057777404785156,37.06888961791992,4946400.0
2010-01-28,37.223331451416016,37.883331298828125,37.037776947021484,37.491111755371094,4943700.0
2010-01-29,36.45111083984375,37.44444274902344,36.31888961791992,37.231109619140625,5799600.0
2010-02-01,36.516666412353516,36.801109313964844,35.970001220703125,36.48444366455078,4320000.0
2010-02-02,37.287776947021484,37.54222106933594,36.29222106933594,36.49555587768555,4277700.0
2010-02-03,36.915557861328125,37.454444885253906,36.790000915527344,37.11111068725586,4551300.0
2010-02-04,35.68888854980469,37.078887939453125,35.68888854980469,36.915557861328125,5106600.0
2010-02-05,36.15666580200195,36.272220611572266,35.057777404785156,35.75,6954300.0
2010-02-08,35.99444580078125,36.52111053466797,35.77333450317383,36.16666793823242,3357000.0
2010-02-09,36.315555572509766,36.637779235839844,36.01555633544922,36.44444274902344,2963700.0
2010-02-10,35.772220611572266,36.37888717651367,35.34555435180664,36.315555572509766,3361500.0
2010-02-11,36.641109466552734,36.66666793823242,35.62888717651367,35.643333435058594,3802500.0
2010-02-12,36.86888885498047,36.99444580078125,36.05555725097656,36.223331451416016,3793500.0
2010-02-16,37.14444351196289,37.25444412231445,36.71110916137695,37.0533332824707,3380400.0
2010-02-17,37.905555725097656,37.90888977050781,37.27888870239258,37.418888092041016,5577300.0
2010-02-18,38.30555725097656,38.32222366333008,37.684444427490234,37.883331298828125,3915000.0
2010-02-19,38.502220153808594,38.83333206176758,38.02000045776367,38.02000045776367,5451300.0
2010-02-22,38.554443359375,38.804443359375,38.22444534301758,38.776668548583984,3451500.0
2010-02-23,38.075557708740234,38.77777862548828,37.962223052978516,38.61000061035156,3437100.0
2010-02-24,38.24555587768555,38.36333465576172,37.88999938964844,38.143333435058594,2982600.0
2010-02-25,38.20111083984375,38.23777770996094,37.274444580078125,37.74444580078125,3362400.0
2010-02-26,38.571109771728516,38.77777862548828,37.96444320678711,38.35333251953125,3121200.0
2010-03-01,39.8477783203125,39.905555725097656,38.78666687011719,38.88666534423828,4926600.0
2010-03-02,40.14444351196289,40.72222137451172,39.529998779296875,39.75555419921875,5892300.0
2010-03-03,40.31111145019531,40.77777862548828,40.11333465576172,40.37444305419922,4086000.0
2010-03-04,39.387779235839844,39.942222595214844,38.94444274902344,39.817779541015625,5229000.0
2010-03-05,39.82222366333008,39.959999084472656,39.16777801513672,39.233333587646484,3069900.0
2010-03-08,39.552223205566406,39.91666793823242,39.51333236694336,39.62444305419922,1988100.0
2010-03-09,39.51777648925781,39.87555694580078,39.13888931274414,39.295555114746094,2295000.0
2010-03-10,39.71555709838867,40.0,39.39777755737305,39.55555725097656,2725200.0
2010-03-11,39.75555419921875,39.85333251953125,39.33333206176758,39.66666793823242,2151900.0
2010-03-12,39.877777099609375,40.25555419921875,39.52888870239258,39.768890380859375,3590100.0
2010-03-15,39.55555725097656,40.22111129760742,39.304443359375,39.72222137451172,2836800.0
2010-03-16,39.5011100769043,39.838890075683594,39.349998474121094,39.74333190917969,2599200.0
2010-03-17,39.575557708740234,39.88888931274414,39.358890533447266,39.61111068725586,3621600.0
2010-03-18,39.287776947021484,39.72111129760742,39.18777847290039,39.63111114501953,2692800.0
2010-03-19,38.79777908325195,40.0,38.57666778564453,39.633331298828125,7875000.0
2010-03-22,38.64444351196289,38.88666534423828,37.85333251953125,38.44444274902344,5224500.0
2010-03-23,38.774444580078125,38.86333465576172,38.246665954589844,38.725555419921875,3993300.0
2010-03-24,38.45777893066406,38.81222152709961,38.15888977050781,38.790000915527344,4113900.0
2010-03-25,38.00666809082031,38.63222122192383,37.942222595214844,38.5966682434082,4653900.0
2010-03-26,38.0,38.35555648803711,37.61333465576172,38.00666809082031,4177800.0
2010-03-29,38.643333435058594,38.72222137451172,37.79999923706055,38.011112213134766,3994200.0
2010-03-30,38.76777648925781,39.0,37.988887786865234,38.825557708740234,3324600.0
2010-03-31,38.68111038208008,38.88888931274414,38.338890075683594,38.75555419921875,2432700.0
2010-04-01,38.844444274902344,39.148887634277344,38.44111251831055,39.08777618408203,2495700.0
2010-04-05,38.42222213745117,39.33222198486328,38.27777862548828,39.16666793823242,4353300.0
2010-04-06,38.14444351196289,38.44444274902344,38.099998474121094,38.315555572509766,4122000.0
2010-04-07,37.04111099243164,38.27777862548828,36.866668701171875,38.22222137451172,7610400.0
2010-04-08,37.78889083862305,37.851112365722656,36.67222213745117,36.80666732788086,6022800.0
2010-04-09,38.95777893066406,39.01555633544922,37.80666732788086,38.0,6123600.0
2010-04-12,39.356666564941406,39.38888931274414,38.954444885253906,39.19444274902344,4947300.0
2010-04-13,40.825557708740234,41.088890075683594,39.334442138671875,39.37555694580078,14187600.0
2010-04-14,42.661109924316406,42.727779388427734,41.002220153808594,41.11111068725586,11237400.0
2010-04-15,43.112220764160156,43.768890380859375,42.09000015258789,42.787776947021484,14493600.0
2010-04-16,40.043331146240234,43.665557861328125,39.985557556152344,42.11111068725586,22195800.0
2010-04-19,40.220001220703125,41.07666778564453,39.46666717529297,40.065555572509766,9259200.0
2010-04-20,40.74222183227539,40.97111129760742,40.301109313964844,40.442222595214844,5374800.0
2010-04-21,40.66444396972656,41.189998626708984,40.22222137451172,40.53111267089844,7220700.0
2010-04-22,40.970001220703125,41.51777648925781,40.05555725097656,40.44444274902344,6191100.0
2010-04-23,40.5533332824707,41.209999084472656,40.41777801513672,41.03666687011719,4335300.0
2010-04-26,40.241111755371094,40.77111053466797,39.831111907958984,40.543331146240234,3797100.0
2010-04-27,39.75555419921875,40.80555725097656,39.57777786254883,40.0,4256100.0
2010-04-28,40.0099983215332,40.301109313964844,39.88888931274414,40.002220153808594,3209400.0
2010-04-29,40.93111038208008,41.295555114746094,40.11111068725586,40.16777801513672,3492900.0
2010-04-30,40.06222152709961,41.28111267089844,40.06222152709961,40.88999938964844,3268800.0
2010-05-03,41.3577766418457,41.45111083984375,40.25555419921875,40.33333206176758,4787100.0
2010-05-04,40.19111251831055,41.05555725097656,39.88999938964844,40.9900016784668,4132800.0
2010-05-05,38.54888916015625,39.331111907958984,37.900001525878906,39.07777786254883,7978500.0
2010-05-06,37.47666549682617,38.851112365722656,34.905555725097656,38.44111251831055,8975700.0
2010-05-07,36.03555679321289,37.554443359375,34.5988883972168,37.334442138671875,11583900.0
2010-05-10,38.27111053466797,38.439998626708984,37.56222152709961,37.88888931274414,6633000.0
2010-05-11,38.310001373291016,38.61111068725586,37.55555725097656,37.90999984741211,3252600.0
2010-05-12,39.38888931274414,39.59000015258789,38.55666732788086,38.66666793823242,3857400.0
2010-05-13,38.97888946533203,39.87555694580078,38.88888931274414,39.5444450378418,2398500.0
2010-05-14,37.79111099243164,38.856666564941406,37.351112365722656,38.72444534301758,3675600.0
2010-05-17,37.900001525878906,38.209999084472656,37.1522216796875,38.108890533447266,3587400.0
2010-05-18,36.942222595214844,38.42333221435547,36.866668701171875,38.28666687011719,3573000.0
2010-05-19,36.529998779296875,37.31111145019531,35.821109771728516,36.7055549621582,5109300.0
2010-05-20,34.655555725097656,35.872222900390625,34.51555633544922,35.68777847290039,6075900.0
2010-05-21,35.67555618286133,35.75555419921875,33.45000076293945,33.88999938964844,9913500.0
2010-05-24,35.1511116027832,36.116668701171875,35.029998779296875,35.95000076293945,4882500.0
2010-05-25,35.462223052978516,35.58333206176758,33.84555435180664,34.5444450378418,7788600.0
2010-05-26,35.274444580078125,37.092220306396484,34.06666564941406,35.78444290161133,11545200.0
2010-05-27,36.71666717529297,36.7511100769043,35.66666793823242,36.06999969482422,4787100.0
2010-05-28,35.86333465576172,36.790000915527344,35.622222900390625,36.733333587646484,3940200.0
2010-06-01,36.018890380859375,36.72222137451172,35.28555679321289,36.72222137451172,5022900.0
2010-06-02,37.12444305419922,37.12444305419922,35.91777801513672,36.163333892822266,5170500.0
2010-06-03,37.48666763305664,37.77777862548828,37.12555694580078,37.148887634277344,3506400.0
2010-06-04,36.07444381713867,37.051109313964844,36.0099983215332,36.858890533447266,4383900.0
2010-06-07,35.66999816894531,36.405555725097656,35.58555603027344,36.25555419921875,4314600.0
2010-06-08,35.8477783203125,36.051109313964844,35.165557861328125,35.706668853759766,4175100.0
2010-06-09,35.69111251831055,36.49222183227539,35.6077766418457,36.157779693603516,3045600.0
2010-06-10,36.772220611572266,36.81999969482422,35.793331146240234,36.351112365722656,3520800.0
2010-06-11,37.456668853759766,37.526668548583984,36.287776947021484,36.287776947021484,3663000.0
2010-06-14,36.377777099609375,37.06444549560547,36.20111083984375,36.88888931274414,4666500.0
2010-06-15,37.045555114746094,37.09000015258789,36.10222244262695,36.411109924316406,3784500.0
2010-06-16,37.15888977050781,37.39444351196289,36.73222351074219,36.844444274902344,2268000.0
2010-06-17,37.81444549560547,37.89666748046875,37.11111068725586,37.532222747802734,3402000.0
2010-06-18,38.877777099609375,38.97999954223633,37.55666732788086,37.825557708740234,6591600.0
2010-06-21,39.032222747802734,39.87666702270508,38.793331146240234,39.56888961791992,4077900.0
2010-06-22,38.34333419799805,39.65444564819336,38.1966667175293,39.220001220703125,5001300.0
2010-06-23,37.60222244262695,38.32666778564453,37.33333206176758,38.29999923706055,5846400.0
2010-06-24,36.87888717651367,37.70888900756836,36.74555587768555,37.313331604003906,3259800.0
2010-06-25,37.491111755371094,37.53666687011719,36.66777801513672,36.93777847290039,4502700.0
2010-06-28,37.28889083862305,37.774444580078125,36.78333282470703,37.60555648803711,1976400.0
2010-06-29,36.094444274902344,36.68555450439453,35.31222152709961,36.66666793823242,5175900.0
2010-06-30,35.06888961791992,36.53666687011719,35.00555419921875,36.171112060546875,5456700.0
2010-07-01,34.674442291259766,35.331111907958984,33.51777648925781,35.08333206176758,8670600.0
2010-07-02,34.43333435058594,34.926666259765625,34.051109313964844,34.725555419921875,3850200.0
2010-07-06,34.99333190917969,35.68333435058594,34.70000076293945,34.81666564941406,3930300.0
2010-07-07,35.802223205566406,35.885555267333984,34.967777252197266,35.10555648803711,4555800.0
2010-07-08,35.69444274902344,36.49444580078125,35.33333206176758,36.258888244628906,4107600.0
2010-07-09,35.432220458984375,35.905555725097656,35.192222595214844,35.77777862548828,5670900.0
2010-07-12,35.274444580078125,35.52555465698242,35.08333206176758,35.3033332824707,4221900.0
2010-07-13,36.62444305419922,36.86111068725586,35.445556640625,35.56111145019531,4820400.0
2010-07-14,37.529998779296875,37.89444351196289,36.66999816894531,36.66999816894531,5936400.0
2010-07-15,37.29666519165039,37.79111099243164,36.91444396972656,37.633331298828125,4440600.0
2010-07-16,36.067779541015625,37.39777755737305,35.99555587768555,37.27333450317383,5059800.0
2010-07-19,35.89777755737305,36.38666534423828,35.627777099609375,36.22222137451172,5495400.0
2010-07-20,36.23222351074219,36.328887939453125,35.33333206176758,35.41666793823242,6098400.0
2010-07-21,35.122222900390625,36.65999984741211,34.88888931274414,36.366668701171875,11377800.0
2010-07-22,35.220001220703125,36.022220611572266,34.09000015258789,34.2488899230957,19317600.0
2010-07-23,37.1522216796875,37.206668853759766,35.10333251953125,35.10555648803711,7742700.0
2010-07-26,37.834442138671875,38.287776947021484,37.022220611572266,37.037776947021484,6931800.0
2010-07-27,37.27333450317383,38.302223205566406,36.900001525878906,38.11111068725586,4704300.0
2010-07-28,36.674442291259766,37.54666519165039,36.483333587646484,37.3466682434082,4040100.0
2010-07-29,36.36111068725586,37.11333465576172,35.80888748168945,37.0,3493800.0
2010-07-30,36.485557556152344,37.04888916015625,35.85555648803711,35.905555725097656,3782700.0
2010-08-02,37.42333221435547,37.56888961791992,36.88888931274414,37.032222747802734,5686200.0
2010-08-03,37.182220458984375,37.526668548583984,36.99444580078125,37.33777618408203,2839500.0
2010-08-04,37.261112213134766,37.50666809082031,37.10222244262695,37.22444534301758,2902500.0
2010-08-05,37.21333312988281,37.29222106933594,36.712223052978516,37.14555740356445,2990700.0
2010-08-06,36.90666580200195,37.155555725097656,36.23666763305664,36.98666763305664,3004200.0
2010-08-09,36.82444381713867,37.19111251831055,36.575557708740234,37.003334045410156,2916900.0
2010-08-10,36.4033317565918,36.63111114501953,35.86888885498047,36.36111068725586,3225600.0
2010-08-11,35.22222137451172,36.143333435058594,34.9466667175293,35.692222595214844,4257000.0
2010-08-12,35.22222137451172,35.56888961791992,34.55555725097656,34.67555618286133,3322800.0
2010-08-13,35.07777786254883,35.4011116027832,34.900001525878906,35.18555450439453,2558700.0
2010-08-16,34.372222900390625,35.19111251831055,34.29888916015625,34.58555603027344,3864600.0
2010-08-17,35.21333312988281,35.301109313964844,34.40999984741211,34.80555725097656,4570200.0
2010-08-18,34.89444351196289,35.279998779296875,34.66999816894531,35.054443359375,2906100.0
2010-08-19,34.05555725097656,34.77888870239258,33.77000045776367,34.66999816894531,4509900.0
2010-08-20,32.61111068725586,34.099998474121094,32.44444274902344,33.87111282348633,9705600.0
2010-08-23,31.43777847290039,33.19444274902344,31.337778091430664,32.69444274902344,9207900.0
2010-08-24,29.9022216796875,30.864444732666016,29.50666618347168,30.610000610351562,12583800.0
2010-08-25,30.711111068725586,30.98444366455078,29.950000762939453,30.17888832092285,10852200.0
2010-08-26,29.773332595825195,31.11111068725586,29.773332595825195,30.916667938232422,8016300.0
2010-08-27,30.341110229492188,30.3700008392334,29.11222267150879,29.88888931274414,7605900.0
2010-08-30,29.816667556762695,30.406667709350586,29.626667022705078,30.13888931274414,5378400.0
2010-08-31,29.447778701782227,29.961111068725586,29.18000030517578,29.502222061157227,6057000.0
2010-09-01,30.45111083984375,30.665555953979492,29.52777862548828,30.134443283081055,5867100.0
2010-09-02,30.81333351135254,30.850000381469727,30.13888931274414,30.44333267211914,3700800.0
2010-09-03,31.24222183227539,31.658889770507812,30.88888931274414,31.11111068725586,4163400.0
2010-09-07,30.891111373901367,31.3799991607666,30.793333053588867,31.004444122314453,3157200.0
2010-09-08,31.135555267333984,31.516666412353516,30.96666717529297,30.982221603393555,4167000.0
2010-09-09,31.42888832092285,31.775556564331055,31.135555267333984,31.55555534362793,4937400.0
2010-09-10,31.114444732666016,31.53444480895996,30.94444465637207,31.53444480895996,3942900.0
2010-09-13,31.040000915527344,31.512222290039062,30.893333435058594,31.37444305419922,4533300.0
2010-09-14,31.767778396606445,31.961111068725586,30.677778244018555,30.865556716918945,5508900.0
2010-09-15,32.637779235839844,32.813331604003906,31.267778396606445,31.267778396606445,7393500.0
2010-09-16,32.47222137451172,32.68777847290039,32.13999938964844,32.606666564941406,3741300.0
2010-09-17,32.86333465576172,33.491111755371094,32.55888748168945,32.725555419921875,7772400.0
2010-09-20,34.037776947021484,34.15999984741211,33.0,33.0444450378418,6008400.0
2010-09-21,33.90444564819336,34.53444290161133,33.76222229003906,34.33777618408203,5868900.0
2010-09-22,33.46666717529297,34.49222183227539,33.40666580200195,33.85222244262695,3685500.0
2010-09-23,33.227779388427734,33.75555419921875,33.014442443847656,33.130001068115234,2997000.0
2010-09-24,33.95333480834961,34.022220611572266,33.39666748046875,33.74222183227539,3274200.0
2010-09-27,32.2511100769043,33.18000030517578,32.024444580078125,33.150001525878906,8871300.0
2010-09-28,32.225555419921875,32.51777648925781,31.601110458374023,32.25555419921875,7908300.0
2010-09-29,31.886667251586914,32.6522216796875,31.726667404174805,32.078887939453125,5183100.0
2010-09-30,31.52666664123535,32.44444274902344,31.333332061767578,32.44444274902344,5206500.0
2010-10-01,32.178890228271484,32.34111022949219,31.585556030273438,31.834444046020508,4817700.0
2010-10-04,31.47222137451172,32.17222213745117,31.149999618530273,32.06666564941406,4839300.0
2010-10-05,32.543331146240234,32.63999938964844,31.45222282409668,31.802221298217773,4474800.0
2010-10-06,32.54222106933594,32.776668548583984,32.08222198486328,32.432220458984375,4109400.0
2010-10-07,31.906667709350586,32.616668701171875,31.74333381652832,32.61111068725586,4049100.0
2010-10-08,32.20222091674805,32.3488883972168,31.696666717529297,32.011112213134766,2711700.0
2010-10-11,32.27777862548828,32.60555648803711,32.002220153808594,32.002220153808594,3796200.0
2010-10-12,31.8477783203125,32.44444274902344,31.77777862548828,32.25444412231445,4701600.0
2010-10-13,30.633333206176758,32.15666580200195,30.628889083862305,32.0011100769043,9882000.0
2010-10-14,30.463333129882812,30.711111068725586,30.053333282470703,30.670000076293945,9522000.0
2010-10-15,31.09000015258789,31.287778854370117,30.13888931274414,30.781110763549805,8147700.0
2010-10-18,31.732221603393555,31.878889083862305,30.938888549804688,31.11111068725586,8959500.0
2010-10-19,31.004444122314453,31.459999084472656,30.573333740234375,31.459999084472656,13058100.0
2010-10-20,28.827777862548828,29.25666618347168,28.344444274902344,29.25666618347168,23962500.0
2010-10-21,28.537778854370117,29.164443969726562,28.356666564941406,29.164443969726562,10232100.0
2010-10-22,29.537778854370117,29.81999969482422,28.416667938232422,28.537778854370117,8148600.0
2010-10-25,29.53333282470703,29.94444465637207,29.30666732788086,29.92333221435547,5598000.0
2010-10-26,29.3255558013916,29.643333435058594,28.95222282409668,29.126667022705078,4438800.0
2010-10-27,28.987777709960938,29.11111068725586,28.46666717529297,29.0,6585300.0
2010-10-28,29.196666717529297,29.373332977294922,28.915555953979492,29.042221069335938,3269700.0
2010-10-29,29.21666717529297,29.41111183166504,29.010000228881836,29.0977783203125,3207600.0
2010-11-01,29.11222267150879,29.63777732849121,28.93666648864746,29.360000610351562,3132900.0
2010-11-02,29.584444046020508,29.69444465637207,29.1200008392334,29.15999984741211,3001500.0
2010-11-03,29.997777938842773,30.023332595825195,29.39666748046875,29.63888931274414,3783600.0
2010-11-04,30.64444351196289,30.75,30.44444465637207,30.530000686645508,5019300.0
2010-11-05,30.918888092041016,31.0,30.641111373901367,30.766666412353516,2743200.0
2010-11-08,30.788888931274414,30.97222137451172,30.66111183166504,30.751110076904297,2583900.0
2010-11-09,30.884443283081055,31.19333267211914,30.670000076293945,30.897777557373047,3439800.0
2010-11-10,30.78555679321289,31.095556259155273,30.27777862548828,30.899999618530273,3999600.0
2010-11-11,30.356666564941406,30.641111373901367,30.001110076904297,30.51333236694336,4901400.0
2010-11-12,29.74222183227539,30.258888244628906,29.461111068725586,30.23555564880371,4047300.0
2010-11-15,29.799999237060547,30.038888931274414,29.44444465637207,29.93000030517578,3150000.0
2010-11-16,29.17333221435547,29.93777847290039,28.9022216796875,29.5222225189209,3053700.0
2010-11-17,29.157777786254883,29.55555534362793,29.044443130493164,29.24333381652832,2213100.0
2010-11-18,28.904443740844727,29.63888931274414,28.834444046020508,29.43000030517578,5581800.0
2010-11-19,27.5,28.9022216796875,27.33888816833496,28.83222198486328,13302000.0
2010-11-22,28.33222198486328,28.496667861938477,27.457778930664062,27.501110076904297,8766900.0
2010-11-23,27.920000076293945,28.2277774810791,27.809999465942383,27.971111297607422,3244500.0
2010-11-24,28.564443588256836,28.833332061767578,28.01444435119629,28.11111068725586,3897900.0
2010-11-26,28.315555572509766,28.67888832092285,28.084444046020508,28.333332061767578,1448100.0
2010-11-29,28.2722225189209,28.462221145629883,27.822221755981445,28.136667251586914,2719800.0
2010-11-30,28.921110153198242,29.154443740844727,27.843332290649414,27.956666946411133,6376500.0
2010-12-01,29.59000015258789,29.751110076904297,29.025556564331055,29.04888916015625,5099400.0
2010-12-02,29.8255558013916,29.969999313354492,29.671110153198242,29.729999542236328,4123800.0
2010-12-03,30.14666748046875,30.22222137451172,29.688888549804688,29.688888549804688,3602700.0
2010-12-06,30.02111053466797,30.218889236450195,29.754444122314453,30.11111068725586,4176900.0
2010-12-07,28.961111068725586,30.441110610961914,28.922222137451172,30.333332061767578,9196200.0
2010-12-08,28.89444351196289,29.296667098999023,28.649999618530273,29.005556106567383,8446500.0
2010-12-09,28.94444465637207,29.148889541625977,28.818889617919922,28.955556869506836,4312800.0
2010-12-10,28.89666748046875,29.110000610351562,28.685556411743164,28.987777709960938,4959900.0
2010-12-13,28.299999237060547,29.044443130493164,28.13888931274414,28.88888931274414,5848200.0
2010-12-14,28.88888931274414,29.036666870117188,28.308889389038086,28.33222198486328,4970700.0
2010-12-15,28.47333335876465,28.94333267211914,28.22222137451172,28.74333381652832,4422600.0
2010-12-16,29.25,29.282222747802734,28.342222213745117,28.5,4654800.0
2010-12-17,29.528888702392578,29.89444351196289,29.301111221313477,29.38888931274414,9163800.0
2010-12-20,30.061111450195312,30.0977783203125,29.540000915527344,29.591110229492188,5385600.0
2010-12-21,29.651111602783203,30.221111297607422,29.36111068725586,30.14555549621582,4277700.0
2010-12-22,29.55666732788086,29.94333267211914,29.47222137451172,29.744443893432617,1909800.0
2010-12-23,29.246667861938477,29.63777732849121,29.14666748046875,29.474443435668945,1543500.0
2010-12-27,29.148889541625977,29.333332061767578,28.959999084472656,29.21666717529297,1570500.0
2010-12-28,28.955556869506836,29.218889236450195,28.907777786254883,29.126667022705078,1324800.0
2010-12-29,28.82111167907715,29.166667938232422,28.700000762939453,28.94444465637207,1740600.0
2010-12-30,28.551111221313477,28.775556564331055,28.510000228881836,28.760000228881836,1746000.0
2010-12-31,28.63888931274414,28.794443130493164,28.335556030273438,28.545555114746094,2331000.0
2011-01-03,29.88888931274414,30.157777786254883,29.08888816833496,29.08888816833496,6183900.0
2011-01-04,30.188888549804688,30.323333740234375,30.01333236694336,30.157777786254883,4440600.0
2011-01-05,30.40333366394043,30.55555534362793,29.780000686645508,30.01333236694336,3469500.0
2011-01-06,29.85333251953125,30.540000915527344,29.72222137451172,30.540000915527344,3063600.0
2011-01-07,29.711111068725586,29.996667861938477,29.45888900756836,29.814443588256836,2943000.0
2011-01-10,30.175556182861328,30.246667861938477,29.505556106567383,29.61888885498047,2313900.0
2011-01-11,31.221111297607422,31.5977783203125,30.225555419921875,30.286666870117188,6508800.0
2011-01-12,31.356666564941406,31.64444351196289,30.94333267211914,31.54777717590332,4370400.0
2011-01-13,31.012222290039062,31.33222198486328,30.833332061767578,31.33222198486328,2232000.0
2011-01-14,32.03111267089844,32.10555648803711,31.011110305786133,31.059999465942383,6831000.0
2011-01-18,32.924442291259766,33.0011100769043,32.051109313964844,32.11111068725586,6465600.0
2011-01-19,32.272220611572266,32.954444885253906,32.101112365722656,32.954444885253906,6258600.0
2011-01-20,32.20333480834961,32.32444381713867,31.36888885498047,32.00666809082031,10100700.0
2011-01-21,36.28666687011719,37.15444564819336,35.74222183227539,35.90888977050781,28801800.0
2011-01-24,36.44333267211914,37.11111068725586,36.01333236694336,36.27555465698242,7704000.0
2011-01-25,36.77000045776367,36.872222900390625,35.80555725097656,36.0533332824707,9180900.0
2011-01-26,37.56222152709961,37.6511116027832,36.372222900390625,36.3922233581543,7632900.0
2011-01-27,37.130001068115234,37.53889083862305,37.08333206176758,37.52777862548828,5528700.0
2011-01-28,36.436668395996094,37.32666778564453,36.21666717529297,37.26555633544922,5139900.0
2011-01-31,35.87888717651367,36.5966682434082,35.78111267089844,36.37555694580078,5400900.0
2011-02-01,36.95333480834961,37.5444450378418,36.03666687011719,36.108890533447266,5462100.0
2011-02-02,36.421112060546875,36.95000076293945,36.28555679321289,36.81444549560547,3561300.0
2011-02-03,36.720001220703125,36.80888748168945,36.11111068725586,36.28889083862305,2412000.0
2011-02-04,36.80666732788086,36.96666717529297,36.336666107177734,36.674442291259766,3122100.0
2011-02-07,37.04666519165039,37.206668853759766,36.55555725097656,36.657779693603516,2950200.0
2011-02-08,37.10333251953125,37.552223205566406,36.945556640625,37.122222900390625,2332800.0
2011-02-09,37.06111145019531,37.4900016784668,36.913333892822266,37.29999923706055,2485800.0
2011-02-10,37.46666717529297,37.55555725097656,36.563331604003906,36.72999954223633,2357100.0
2011-02-11,38.36333465576172,38.532222747802734,37.114444732666016,37.282222747802734,3756600.0
2011-02-14,38.25666809082031,38.33000183105469,37.8477783203125,38.317779541015625,2031300.0
2011-02-15,37.90999984741211,38.2511100769043,37.752220153808594,37.95888900756836,1974600.0
2011-02-16,37.776668548583984,38.321109771728516,37.60333251953125,37.90999984741211,2183400.0
2011-02-17,37.887779235839844,37.9900016784668,37.22222137451172,37.776668548583984,2837700.0
2011-02-18,37.880001068115234,38.15666580200195,37.674442291259766,37.88666534423828,2993400.0
2011-02-22,36.790000915527344,37.842220306396484,36.52777862548828,37.516666412353516,4010400.0
2011-02-23,36.3488883972168,36.88111114501953,35.77333450317383,36.57666778564453,3018600.0
2011-02-24,36.445556640625,36.5011100769043,36.06444549560547,36.1966667175293,3124800.0
2011-02-25,37.21444320678711,37.55555725097656,36.467777252197266,36.51555633544922,2577600.0
2011-02-28,36.43888854980469,37.52777862548828,36.22111129760742,37.28111267089844,2926800.0
2011-03-01,35.53444290161133,36.75444412231445,35.400001525878906,36.73444366455078,4805100.0
2011-03-02,35.86777877807617,35.973331451416016,35.18111038208008,35.434444427490234,2985300.0
2011-03-03,36.8577766418457,36.94444274902344,36.161109924316406,36.38999938964844,2994300.0
2011-03-04,36.893333435058594,36.95000076293945,36.182220458984375,36.62555694580078,3145500.0
2011-03-07,36.62111282348633,37.057777404785156,36.18777847290039,36.94333267211914,4796100.0
2011-03-08,36.858890533447266,37.04222106933594,36.2055549621582,36.51777648925781,3135600.0
2011-03-09,36.689998626708984,37.02888870239258,36.266666412353516,36.75555419921875,3092400.0
2011-03-10,36.101112365722656,36.89666748046875,35.95111083984375,36.364444732666016,4180500.0
2011-03-11,36.15888977050781,36.37888717651367,35.66777801513672,35.948890686035156,2365200.0
2011-03-14,36.421112060546875,36.552223205566406,35.7511100769043,35.82777786254883,4113000.0
2011-03-15,36.24444580078125,36.38888931274414,35.28444290161133,35.9466667175293,5089500.0
2011-03-16,35.47111129760742,36.246665954589844,35.0011100769043,36.01555633544922,5011200.0
2011-03-17,35.671112060546875,36.22222137451172,35.50555419921875,35.93555450439453,2574900.0
2011-03-18,35.21110916137695,36.10333251953125,35.09555435180664,35.8488883972168,4308300.0
2011-03-21,36.122222900390625,36.22222137451172,35.53444290161133,35.6522216796875,3336300.0
2011-03-22,35.9900016784668,36.50666809082031,35.81222152709961,36.22222137451172,2619900.0
2011-03-23,35.65888977050781,36.11111068725586,35.223331451416016,35.872222900390625,2727900.0
2011-03-24,36.72222137451172,36.727779388427734,35.727779388427734,35.90999984741211,3111300.0
2011-03-25,36.64666748046875,37.17333221435547,36.491111755371094,36.88444519042969,2482200.0
2011-03-28,36.70888900756836,37.08000183105469,36.692222595214844,36.82222366333008,1566900.0
2011-03-29,37.25444412231445,37.349998474121094,36.372222900390625,36.69444274902344,2397600.0
2011-03-30,37.578887939453125,37.64444351196289,37.21110916137695,37.5099983215332,1932300.0
2011-03-31,37.051109313964844,37.72888946533203,37.051109313964844,37.57222366333008,2324700.0
2011-04-01,38.315555572509766,38.996665954589844,37.33555603027344,37.33555603027344,5091300.0
2011-04-04,38.52777862548828,39.0533332824707,38.33555603027344,38.462223052978516,2495700.0
2011-04-05,39.08222198486328,39.883331298828125,38.385555267333984,38.385555267333984,7912800.0
2011-04-06,40.581111907958984,41.11000061035156,39.524444580078125,39.52555465698242,10377900.0
2011-04-07,41.342220306396484,41.77555465698242,40.48777770996094,40.802223205566406,7594200.0
2011-04-08,40.85222244262695,41.98222351074219,40.45111083984375,41.643333435058594,4613400.0
2011-04-11,41.2400016784668,41.400001525878906,40.7400016784668,40.836666107177734,3391200.0
2011-04-12,40.709999084472656,41.33777618408203,40.46444320678711,41.27777862548828,4870800.0
2011-04-13,40.27000045776367,41.19333267211914,39.66666793823242,40.977779388427734,5734800.0
2011-04-14,40.36888885498047,40.545555114746094,39.69444274902344,40.052223205566406,3846600.0
2011-04-15,40.040000915527344,40.633331298828125,40.03555679321289,40.44333267211914,4681800.0
2011-04-18,39.619998931884766,39.77777862548828,38.89444351196289,39.418888092041016,4370400.0
2011-04-19,40.52111053466797,40.733333587646484,39.45000076293945,39.7055549621582,7053300.0
2011-04-20,40.32777786254883,40.44444274902344,39.481109619140625,39.58222198486328,9085500.0
2011-04-21,39.68777847290039,40.380001068115234,39.61111068725586,40.336666107177734,5122800.0
2011-04-25,39.11555480957031,39.61888885498047,38.61333465576172,39.37555694580078,4824900.0
2011-04-26,39.20222091674805,39.61111068725586,38.90444564819336,39.198890686035156,4266900.0
2011-04-27,39.4988899230957,39.59555435180664,39.0,39.165557861328125,2484000.0
2011-04-28,39.554443359375,39.6966667175293,39.10222244262695,39.33333206176758,2151000.0
2011-04-29,38.85555648803711,39.58555603027344,38.85555648803711,39.518890380859375,4959000.0
2011-05-02,39.35333251953125,39.599998474121094,39.02000045776367,39.07777786254883,2764800.0
2011-05-03,39.112220764160156,39.599998474121094,38.96666717529297,39.24333190917969,2493000.0
2011-05-04,38.377777099609375,39.1511116027832,38.23777770996094,38.93111038208008,2948400.0
2011-05-05,38.54888916015625,39.03889083862305,37.936668395996094,38.112220764160156,2348100.0
2011-05-06,38.70888900756836,39.477779388427734,38.66777801513672,38.934444427490234,2484000.0
2011-05-09,39.5444450378418,39.6077766418457,38.447776794433594,38.764442443847656,2169000.0
2011-05-10,40.07666778564453,40.366668701171875,39.481109619140625,39.55555725097656,3055500.0
2011-05-11,39.40999984741211,40.33222198486328,39.13444519042969,40.051109313964844,1900800.0
2011-05-12,40.11555480957031,40.22222137451172,38.99555587768555,39.264442443847656,2274300.0
2011-05-13,39.55555725097656,40.331111907958984,39.44444274902344,39.98777770996094,1980000.0
2011-05-16,38.79111099243164,39.75666809082031,38.74333190917969,39.393333435058594,2480400.0
2011-05-17,38.880001068115234,38.880001068115234,38.04888916015625,38.71444320678711,2567700.0
2011-05-18,39.197776794433594,39.31888961791992,38.44444274902344,38.78555679321289,2145600.0
2011-05-19,39.2055549621582,39.432220458984375,38.69444274902344,39.38666534423828,1604700.0
2011-05-20,38.695556640625,39.11111068725586,38.692222595214844,39.11111068725586,2351700.0
2011-05-23,38.12555694580078,38.28666687011719,37.52777862548828,37.866668701171875,2274300.0
2011-05-24,37.98222351074219,38.33333206176758,37.90888977050781,38.130001068115234,1543500.0
2011-05-25,38.33333206176758,38.56444549560547,37.97444534301758,38.06222152709961,1688400.0
2011-05-26,38.356666564941406,38.49222183227539,37.78444290161133,38.133331298828125,1504800.0
2011-05-27,38.2511100769043,38.563331604003906,38.10333251953125,38.174442291259766,1236600.0
2011-05-31,38.77777862548828,38.77777862548828,38.011112213134766,38.599998474121094,2218500.0
2011-06-01,38.34333419799805,39.008888244628906,38.28444290161133,38.71888732910156,2160000.0
2011-06-02,38.29777908325195,38.64666748046875,38.02111053466797,38.266666412353516,1625400.0
2011-06-03,38.026668548583984,38.41777801513672,37.85222244262695,37.94444274902344,2115000.0
2011-06-06,37.735557556152344,38.14777755737305,37.6533317565918,37.851112365722656,1458900.0
2011-06-07,38.20333480834961,38.44444274902344,37.614444732666016,37.85333251953125,1890000.0
2011-06-08,38.197776794433594,38.391109466552734,37.71110916137695,38.05555725097656,2272500.0
2011-06-09,37.997779846191406,38.40666580200195,37.88888931274414,38.071109771728516,2079900.0
2011-06-10,37.581111907958984,38.0977783203125,37.34000015258789,37.932220458984375,2575800.0
2011-06-13,37.885555267333984,38.23666763305664,37.473331451416016,37.473331451416016,1899900.0
2011-06-14,38.50555419921875,38.643333435058594,38.04666519165039,38.108890533447266,1947600.0
2011-06-15,37.8477783203125,38.426666259765625,37.77777862548828,38.065555572509766,2225700.0
2011-06-16,37.84000015258789,38.227779388427734,37.60222244262695,37.727779388427734,2052000.0
2011-06-17,38.27333450317383,38.918888092041016,38.18333435058594,38.5,4817700.0
2011-06-20,39.078887939453125,39.27333450317383,38.40666580200195,38.61111068725586,2645100.0
2011-06-21,39.099998474121094,39.33222198486328,38.898887634277344,39.08777618408203,2286000.0
2011-06-22,39.168888092041016,40.0,39.02777862548828,39.192222595214844,2925900.0
2011-06-23,39.274444580078125,39.377777099609375,38.33555603027344,38.64444351196289,2714400.0
2011-06-24,38.599998474121094,39.16777801513672,38.475555419921875,39.11333465576172,2326500.0
2011-06-27,39.62555694580078,39.831111907958984,38.28889083862305,38.56444549560547,2351700.0
2011-06-28,40.63888931274414,40.77000045776367,39.5966682434082,39.66666793823242,3002400.0
2011-06-29,40.93333435058594,41.18888854980469,40.7488899230957,40.78444290161133,2601000.0
2011-06-30,41.34555435180664,41.79666519165039,40.97111129760742,41.01333236694336,2778300.0
2011-07-01,42.07222366333008,42.155555725097656,41.27111053466797,41.47222137451172,2070000.0
2011-07-05,42.37444305419922,42.551109313964844,41.77777862548828,42.11111068725586,2547000.0
2011-07-06,42.31888961791992,42.72111129760742,42.212223052978516,42.33555603027344,2183400.0
2011-07-07,40.91666793823242,42.014442443847656,40.8466682434082,41.77777862548828,6152400.0
2011-07-08,40.96666717529297,40.997779846191406,40.25777816772461,40.65666580200195,4116600.0
2011-07-11,40.20333480834961,40.90444564819336,40.116668701171875,40.601112365722656,2365200.0
2011-07-12,39.67555618286133,40.70888900756836,39.61555480957031,40.38222122192383,3616200.0
2011-07-13,39.93333435058594,40.5966682434082,39.78333282470703,40.003334045410156,2287800.0
2011-07-14,39.551109313964844,40.21666717529297,39.358890533447266,40.016666412353516,2322000.0
2011-07-15,39.86555480957031,40.10444259643555,39.57777786254883,39.69333267211914,2250900.0
2011-07-18,40.253334045410156,40.33222198486328,39.26555633544922,39.692222595214844,2418300.0
2011-07-19,41.655555725097656,41.776668548583984,40.56111145019531,40.65666580200195,6084900.0
2011-07-20,44.163333892822266,45.22222137451172,43.56888961791992,43.56888961791992,11932200.0
2011-07-21,45.970001220703125,46.13222122192383,44.21110916137695,44.21110916137695,8099100.0
2011-07-22,45.011112213134766,45.49444580078125,44.592220306396484,45.233333587646484,7302600.0
2011-07-25,44.554443359375,44.83222198486328,44.18555450439453,44.557777404785156,3443400.0
2011-07-26,44.34111022949219,44.71888732910156,43.8922233581543,44.554443359375,2488500.0
2011-07-27,43.731109619140625,44.945556640625,43.62111282348633,43.99444580078125,3981600.0
2011-07-28,43.317779541015625,44.20111083984375,43.17222213745117,43.592220306396484,4203900.0
2011-07-29,44.50555419921875,44.88888931274414,42.7488899230957,43.03444290161133,6032700.0
2011-08-01,43.79111099243164,45.33333206176758,43.33333206176758,44.84111022949219,6928200.0
2011-08-02,42.53111267089844,44.15666580200195,42.46888732910156,43.529998779296875,4509900.0
2011-08-03,42.1533317565918,42.88888931274414,40.802223205566406,42.887779235839844,5629500.0
2011-08-04,39.87111282348633,41.87555694580078,39.80888748168945,41.81222152709961,4355100.0
2011-08-05,39.84111022949219,40.5,38.76555633544922,40.192222595214844,6654600.0
2011-08-08,36.86333465576172,39.321109771728516,36.78444290161133,38.68111038208008,8420400.0
2011-08-09,38.063331604003906,38.106666564941406,35.81999969482422,37.633331298828125,8331300.0
2011-08-10,36.44444274902344,37.776668548583984,36.25777816772461,37.119998931884766,5940000.0
2011-08-11,38.0011100769043,38.40999984741211,36.66777801513672,36.869998931884766,3935700.0
2011-08-12,38.53666687011719,38.93888854980469,38.05555725097656,38.304443359375,4022100.0
2011-08-15,39.0099983215332,39.04999923706055,38.0011100769043,38.66222381591797,2813400.0
2011-08-16,38.77777862548828,39.36111068725586,38.18555450439453,38.75777816772461,3521700.0
2011-08-17,38.612220764160156,39.71555709838867,38.099998474121094,38.099998474121094,2713500.0
2011-08-18,37.150001525878906,37.939998626708984,36.7944450378418,37.61111068725586,4614300.0
2011-08-19,36.61000061035156,37.735557556152344,36.56222152709961,36.619998931884766,4496400.0
2011-08-22,35.71666717529297,37.439998626708984,35.55555725097656,37.27777862548828,5292900.0
2011-08-23,37.774444580078125,37.77777862548828,35.838890075683594,35.92555618286133,4464900.0
2011-08-24,38.8577766418457,38.88888931274414,37.33333206176758,37.383331298828125,4871700.0
2011-08-25,38.54111099243164,39.27000045776367,38.02777862548828,39.11111068725586,4342500.0
2011-08-26,39.65888977050781,39.731109619140625,37.738887786865234,38.26222229003906,4788000.0
2011-08-29,41.76222229003906,42.63444519042969,39.88111114501953,40.11333465576172,7623900.0
2011-08-30,42.06111145019531,42.321109771728516,41.3033332824707,41.56444549560547,3477600.0
2011-08-31,42.372222900390625,43.176666259765625,41.887779235839844,42.418888092041016,5431500.0
2011-09-01,42.15888977050781,43.22222137451172,41.893333435058594,42.488887786865234,4700700.0
2011-09-02,41.18111038208008,41.96666717529297,40.92333221435547,41.266666412353516,3592800.0
2011-09-06,41.86777877807617,41.970001220703125,39.44444274902344,39.733333587646484,3735000.0
2011-09-07,43.22222137451172,43.22222137451172,42.19333267211914,42.32222366333008,3415500.0
2011-09-08,42.31666564941406,43.22222137451172,42.20333480834961,42.92777633666992,3259800.0
2011-09-09,41.024444580078125,42.616668701171875,40.684444427490234,41.851112365722656,5072400.0
2011-09-12,41.31222152709961,41.411109924316406,40.334442138671875,40.34111022949219,3579300.0
2011-09-13,42.15444564819336,42.30888748168945,41.33222198486328,41.52888870239258,3465000.0
2011-09-14,42.88888931274414,43.33333206176758,41.836666107177734,42.46555709838867,3816900.0
2011-09-15,43.89666748046875,43.983333587646484,42.61777877807617,43.11555480957031,4050000.0
2011-09-16,43.393333435058594,44.21555709838867,43.238887786865234,44.1511116027832,4212000.0
2011-09-19,43.727779388427734,44.016666412353516,42.66666793823242,42.93111038208008,3037500.0
2011-09-20,43.18777847290039,44.7055549621582,43.112220764160156,44.10222244262695,3894300.0
2011-09-21,42.25444412231445,43.856666564941406,42.22111129760742,43.264442443847656,2809800.0
2011-09-22,40.95111083984375,41.77777862548828,40.03666687011719,40.70222091674805,5852700.0
2011-09-23,41.66777801513672,42.18777847290039,40.39444351196289,40.61111068725586,3401100.0
2011-09-26,41.862220764160156,42.1533317565918,40.32444381713867,41.71666717529297,2810700.0
2011-09-27,43.12111282348633,43.77777862548828,42.38999938964844,42.706668853759766,3518100.0
2011-09-28,41.97111129760742,43.43000030517578,41.83222198486328,43.189998626708984,2666700.0
2011-09-29,41.46888732910156,43.022220611572266,40.68333435058594,42.671112060546875,3414600.0
2011-09-30,40.475555419921875,41.11111068725586,40.36777877807617,40.91666793823242,3070800.0
2011-10-03,38.7511100769043,40.614444732666016,38.725555419921875,40.03555679321289,3499200.0
2011-10-04,40.447776794433594,40.46888732910156,37.91222381591797,38.022220611572266,5488200.0
2011-10-05,40.77777862548828,40.81444549560547,39.470001220703125,40.57222366333008,3846600.0
2011-10-06,41.43333435058594,41.686668395996094,40.52777862548828,41.03555679321289,4189500.0
2011-10-07,40.49444580078125,41.678890228271484,40.366668701171875,41.66999816894531,2884500.0
2011-10-10,42.1522216796875,42.246665954589844,41.03111267089844,41.065555572509766,2721600.0
2011-10-11,42.81666564941406,43.186668395996094,41.77777862548828,41.885555267333984,2988900.0
2011-10-12,42.462223052978516,43.33222198486328,42.310001373291016,43.06666564941406,2743200.0
2011-10-13,43.02777862548828,43.165557861328125,42.4033317565918,42.41999816894531,1845900.0
2011-10-14,43.70888900756836,43.93555450439453,43.25,43.47888946533203,2427300.0
2011-10-17,43.114444732666016,43.79999923706055,42.891109466552734,43.686668395996094,2791800.0
2011-10-18,42.52888870239258,43.54888916015625,42.22222137451172,43.30888748168945,6200100.0
2011-10-19,46.4022216796875,47.276668548583984,45.55555725097656,45.97666549682617,12982500.0
2011-10-20,46.4900016784668,46.94444274902344,45.88888931274414,46.9011116027832,3985200.0
2011-10-21,46.18111038208008,46.66666793823242,45.351112365722656,45.87444305419922,4880700.0
2011-10-24,46.932220458984375,47.71555709838867,45.83333206176758,45.8577766418457,5063400.0
2011-10-25,46.5966682434082,47.57777786254883,46.39555740356445,46.88888931274414,3214800.0
2011-10-26,46.72666549682617,47.540000915527344,46.380001068115234,47.43888854980469,2430900.0
2011-10-27,48.36777877807617,48.96444320678711,47.364444732666016,47.57777786254883,5406300.0
2011-10-28,48.503334045410156,49.22222137451172,48.0011100769043,48.22222137451172,3330000.0
2011-10-31,48.206668853759766,49.054443359375,48.206668853759766,48.22222137451172,2596500.0
2011-11-01,47.35222244262695,47.93888854980469,46.71333312988281,47.27333450317383,3710700.0
2011-11-02,47.4555549621582,47.96888732910156,46.985557556152344,47.663333892822266,2166300.0
2011-11-03,48.594444274902344,48.689998626708984,47.400001525878906,47.93777847290039,2429100.0
2011-11-04,48.02555465698242,48.58333206176758,47.581111907958984,48.497779846191406,2003400.0
2011-11-07,48.04111099243164,48.33222198486328,47.55555725097656,47.614444732666016,2431800.0
2011-11-08,49.02111053466797,49.11111068725586,48.04111099243164,48.1077766418457,1982700.0
2011-11-09,47.697776794433594,48.58555603027344,47.4011116027832,47.996665954589844,2623500.0
2011-11-10,47.72666549682617,48.33555603027344,47.22222137451172,48.057777404785156,2061000.0
2011-11-11,48.887779235839844,49.0988883972168,48.00555419921875,48.043331146240234,1995300.0
2011-11-14,48.942222595214844,49.72222137451172,48.692222595214844,48.838890075683594,1831500.0
2011-11-15,49.86333465576172,49.89555740356445,48.79222106933594,48.981109619140625,2020500.0
2011-11-16,48.717777252197266,49.66666793823242,48.66666793823242,49.20222091674805,3793500.0
2011-11-17,47.65444564819336,49.09000015258789,47.045555114746094,49.09000015258789,3326400.0
2011-11-18,47.00666809082031,47.81666564941406,46.133331298828125,47.38888931274414,3084300.0
2011-11-21,46.75777816772461,47.03444290161133,46.011112213134766,46.481109619140625,2784600.0
2011-11-22,46.52000045776367,47.022220611572266,46.11111068725586,46.58222198486328,2546100.0
2011-11-23,46.325557708740234,46.934444427490234,45.5966682434082,46.13444519042969,2104200.0
2011-11-25,45.91777801513672,46.66444396972656,45.77777862548828,45.78111267089844,1407600.0
2011-11-28,47.217777252197266,47.5,46.67333221435547,47.0,3298500.0
2011-11-29,46.95777893066406,47.31222152709961,46.772220611572266,47.02000045776367,2691000.0
2011-11-30,48.24555587768555,48.66444396972656,47.63999938964844,48.279998779296875,4368600.0
2011-12-01,48.398887634277344,48.72888946533203,47.17222213745117,47.18555450439453,3790800.0
2011-12-02,48.2055549621582,49.522220611572266,47.674442291259766,48.88888931274414,4635000.0
2011-12-05,48.49222183227539,49.424442291259766,48.21110916137695,48.79888916015625,2671200.0
2011-12-06,48.883331298828125,48.936668395996094,48.161109924316406,48.66666793823242,3798000.0
2011-12-07,48.87555694580078,49.060001373291016,48.04777908325195,48.391109466552734,2165400.0
2011-12-08,47.77777862548828,48.95222091674805,47.74222183227539,48.72444534301758,1749600.0
2011-12-09,48.93333435058594,49.011112213134766,47.99333190917969,48.148887634277344,2127600.0
2011-12-12,48.189998626708984,48.72666549682617,47.973331451416016,48.7055549621582,1840500.0
2011-12-13,48.26555633544922,49.33222198486328,47.9466667175293,48.594444274902344,2589300.0
2011-12-14,47.057777404785156,48.21444320678711,46.858890533447266,47.96888732910156,3437100.0
2011-12-15,47.594444274902344,47.73444366455078,46.7599983215332,47.38444519042969,3158100.0
2011-12-16,48.01333236694336,48.23777770996094,47.39555740356445,47.9011116027832,3005100.0
2011-12-19,48.02111053466797,48.54999923706055,47.89666748046875,48.33222198486328,1769400.0
2011-12-20,49.28666687011719,49.48666763305664,48.407779693603516,48.674442291259766,2915100.0
2011-12-21,48.970001220703125,49.47222137451172,48.753334045410156,49.46888732910156,2234700.0
2011-12-22,49.76222229003906,50.0,49.20111083984375,49.29222106933594,2343600.0
2011-12-23,50.851112365722656,50.97111129760742,49.88888931274414,50.0,2385900.0
2011-12-27,51.496665954589844,51.738887786865234,50.61888885498047,50.94444274902344,2355300.0
2011-12-28,50.85555648803711,51.66666793823242,50.72666549682617,51.665557861328125,1470600.0
2011-12-29,51.78111267089844,51.782222747802734,50.637779235839844,50.8477783203125,1899000.0
2011-12-30,51.445556640625,52.13888931274414,51.445556640625,51.813331604003906,1632600.0
2012-01-03,52.41222381591797,52.65888977050781,51.907779693603516,52.32777786254883,3101400.0
2012-01-04,51.88222122192383,52.72222137451172,51.77777862548828,52.447776794433594,2616300.0
2012-01-05,52.48444366455078,52.514442443847656,51.56222152709961,51.991111755371094,4709700.0
2012-01-06,51.16222381591797,52.552223205566406,50.98777770996094,52.33222198486328,4567500.0
2012-01-09,50.16666793823242,51.084442138671875,50.02777862548828,50.97888946533203,4195800.0
2012-01-10,50.02111053466797,50.71555709838867,49.616668701171875,50.39777755737305,3917700.0
2012-01-11,50.772220611572266,50.862220764160156,49.56666564941406,49.81888961791992,2872800.0
2012-01-12,50.9033317565918,51.2055549621582,50.56111145019531,50.83222198486328,1937700.0
2012-01-13,51.04888916015625,51.22111129760742,50.44444274902344,50.82666778564453,1830600.0
2012-01-17,51.706668853759766,51.88888931274414,51.349998474121094,51.58777618408203,2811600.0
2012-01-18,52.317779541015625,52.35555648803711,51.712223052978516,51.72999954223633,2656800.0
2012-01-19,52.738887786865234,52.94333267211914,51.94444274902344,52.635555267333984,5301900.0
2012-01-20,49.52000045776367,49.975555419921875,47.695556640625,49.44444274902344,14523300.0
2012-01-23,49.37666702270508,50.87333297729492,49.0,49.706668853759766,6895800.0
2012-01-24,48.88888931274414,49.565555572509766,48.61111068725586,49.05555725097656,3803400.0
2012-01-25,50.62888717651367,50.62888717651367,48.51555633544922,48.51555633544922,4717800.0
2012-01-26,50.70888900756836,50.96888732910156,50.22222137451172,50.77333450317383,3801600.0
2012-01-27,51.0,51.287776947021484,50.33555603027344,50.50777816772461,1883700.0
2012-01-30,50.72444534301758,50.88888931274414,50.150001525878906,50.55555725097656,3072600.0
2012-01-31,51.101112365722656,51.16666793823242,50.43333435058594,51.05555725097656,2034900.0
2012-02-01,51.43777847290039,51.65999984741211,50.988887786865234,51.274444580078125,1843200.0
2012-02-02,53.66666793823242,54.315555572509766,51.5,51.55555725097656,9655200.0
2012-02-03,54.66777801513672,55.05888748168945,53.72222137451172,54.03889083862305,6082200.0
2012-02-06,54.5988883972168,54.91777801513672,53.68111038208008,54.40666580200195,3221100.0
2012-02-07,54.88888931274414,54.95222091674805,54.26555633544922,54.3488883972168,2045700.0
2012-02-08,54.657779693603516,54.80888748168945,53.88888931274414,54.731109619140625,2520900.0
2012-02-09,54.712223052978516,54.83555603027344,54.1966667175293,54.83000183105469,2194200.0
2012-02-10,54.53666687011719,54.83333206176758,54.0444450378418,54.331111907958984,2652300.0
2012-02-13,55.89666748046875,56.223331451416016,54.67777633666992,54.731109619140625,4290300.0
2012-02-14,56.71110916137695,57.17222213745117,55.62444305419922,55.856666564941406,4335300.0
2012-02-15,56.13666534423828,57.290000915527344,56.08000183105469,57.24222183227539,3665700.0
2012-02-16,56.393333435058594,57.02777862548828,55.94444274902344,56.16444396972656,3284100.0
2012-02-17,56.22111129760742,56.877777099609375,56.11111068725586,56.36888885498047,2276100.0
2012-02-21,56.101112365722656,56.552223205566406,55.55555725097656,56.27888870239258,1576800.0
2012-02-22,56.008888244628906,56.45222091674805,55.668888092041016,55.956668853759766,1647000.0
2012-02-23,56.26222229003906,56.63444519042969,55.891109466552734,56.14444351196289,1451700.0
2012-02-24,56.973331451416016,57.06999969482422,56.20333480834961,56.49555587768555,1862100.0
2012-02-27,57.13666534423828,57.6077766418457,56.385555267333984,56.68000030517578,2546100.0
2012-02-28,57.29888916015625,57.4988899230957,56.86111068725586,57.31999969482422,1847700.0
2012-02-29,56.8466682434082,57.3477783203125,56.782222747802734,57.16222381591797,1978200.0
2012-03-01,57.92555618286133,57.94444274902344,56.61111068725586,56.68000030517578,2791800.0
2012-03-02,57.434444427490234,58.122222900390625,57.25666809082031,57.981109619140625,2162700.0
2012-03-05,57.04777908325195,57.73222351074219,56.81111145019531,57.157779693603516,2170800.0
2012-03-06,56.293331146240234,56.83333206176758,55.918888092041016,56.741111755371094,2444400.0
2012-03-07,56.47222137451172,56.83222198486328,56.349998474121094,56.63222122192383,1369800.0
2012-03-08,57.428890228271484,57.74444580078125,56.69444274902344,56.78889083862305,1768500.0
2012-03-09,58.20333480834961,58.5011100769043,57.56666564941406,57.56666564941406,2907000.0
2012-03-12,58.496665954589844,58.85555648803711,58.04666519165039,58.28889083862305,2688300.0
2012-03-13,59.03555679321289,59.108890533447266,58.55555725097656,58.88888931274414,1940400.0
2012-03-14,58.68888854980469,59.22222137451172,58.42777633666992,58.97888946533203,2277000.0
2012-03-15,58.68888854980469,58.74222183227539,58.209999084472656,58.563331604003906,1939500.0
2012-03-16,58.86000061035156,59.01222229003906,58.43777847290039,58.43777847290039,3493800.0
2012-03-19,58.83777618408203,58.893333435058594,58.3488883972168,58.723331451416016,1784700.0
2012-03-20,59.06999969482422,59.10222244262695,58.33333206176758,58.46888732910156,1335600.0
2012-03-21,59.21333312988281,59.53889083862305,58.93000030517578,59.04999923706055,1232100.0
2012-03-22,59.42333221435547,59.779998779296875,58.77777862548828,58.973331451416016,1737900.0
2012-03-23,59.266666412353516,59.633331298828125,58.956668853759766,59.633331298828125,1200600.0
2012-03-26,60.217777252197266,60.264442443847656,59.323333740234375,59.71110916137695,1702800.0
2012-03-27,60.70111083984375,61.163333892822266,59.947776794433594,60.33333206176758,2819700.0
2012-03-28,60.514442443847656,61.065555572509766,59.8488883972168,60.954444885253906,1657800.0
2012-03-29,60.40888977050781,61.024444580078125,59.57777786254883,60.488887786865234,2341800.0
2012-03-30,60.19444274902344,60.823333740234375,59.793331146240234,60.619998931884766,3353400.0
2012-04-02,60.64666748046875,60.77777862548828,59.64555740356445,59.64666748046875,2295000.0
2012-04-03,60.932220458984375,61.011112213134766,60.3922233581543,60.49333190917969,1826100.0
2012-04-04,60.44111251831055,60.834442138671875,60.0,60.59333419799805,1450800.0
2012-04-05,60.58222198486328,60.62666702270508,60.11111068725586,60.22111129760742,1440900.0
2012-04-09,59.89666748046875,60.26555633544922,59.27888870239258,60.0,1751400.0
2012-04-10,59.47111129760742,59.885555267333984,58.70000076293945,59.68555450439453,3123900.0
2012-04-11,60.0011100769043,60.19333267211914,59.6533317565918,59.85333251953125,3068100.0
2012-04-12,61.287776947021484,61.56999969482422,60.253334045410156,60.424442291259766,3719700.0
2012-04-13,60.72888946533203,61.40888977050781,60.4466667175293,61.32777786254883,1855800.0
2012-04-16,60.12111282348633,61.33222198486328,59.36888885498047,61.28333282470703,2918700.0
2012-04-17,60.614444732666016,61.092220306396484,59.71888732910156,60.71888732910156,4383900.0
2012-04-18,64.94667053222656,66.09889221191406,63.28889083862305,63.78555679321289,12719700.0
2012-04-19,64.35778045654297,65.53888702392578,63.924442291259766,65.16777801513672,4302000.0
2012-04-20,64.0633316040039,64.67778015136719,63.24555587768555,64.16889190673828,5202000.0
2012-04-23,63.04888916015625,63.398887634277344,62.25666809082031,62.96888732910156,3075300.0
2012-04-24,62.23444366455078,63.400001525878906,61.746665954589844,63.0,2198700.0
2012-04-25,63.94444274902344,64.26222229003906,62.915557861328125,62.915557861328125,2487600.0
2012-04-26,64.07111358642578,64.30555725097656,63.08000183105469,63.50555419921875,1611000.0
2012-04-27,65.09111022949219,65.15110778808594,63.78666687011719,64.44444274902344,2271600.0
2012-04-30,64.24444580078125,65.554443359375,64.17666625976562,65.11000061035156,1539000.0
2012-05-01,65.36444091796875,65.56777954101562,64.02222442626953,64.23332977294922,2304000.0
2012-05-02,65.12889099121094,65.73777770996094,64.72888946533203,64.84222412109375,1614600.0
2012-05-03,64.26333618164062,65.64221954345703,64.06999969482422,65.49222564697266,1682100.0
2012-05-04,62.795555114746094,64.19889068603516,62.24444580078125,63.88999938964844,2818800.0
2012-05-07,62.66666793823242,63.163333892822266,62.0,62.436668395996094,2376000.0
2012-05-08,61.88888931274414,62.22222137451172,60.973331451416016,62.22222137451172,3157200.0
2012-05-09,61.065555572509766,61.82777786254883,60.622222900390625,61.182220458984375,3947400.0
2012-05-10,61.86111068725586,61.99444580078125,61.171112060546875,61.46333312988281,2133000.0
2012-05-11,62.10555648803711,62.6966667175293,61.11111068725586,61.68777847290039,2117700.0
2012-05-14,61.17333221435547,61.970001220703125,60.883331298828125,61.52333450317383,1851300.0
2012-05-15,60.761112213134766,62.0988883972168,60.51777648925781,61.75555419921875,2565000.0
2012-05-16,59.686668395996094,60.942222595214844,59.344444274902344,60.64666748046875,3784500.0
2012-05-17,57.676666259765625,59.50555419921875,57.55666732788086,59.33333206176758,3416400.0
2012-05-18,56.804443359375,57.88888931274414,56.56444549560547,57.686668395996094,3155400.0
2012-05-21,58.563331604003906,58.66666793823242,56.38222122192383,56.793331146240234,2997000.0
2012-05-22,58.342220306396484,59.622222900390625,58.01777648925781,58.594444274902344,2367000.0
2012-05-23,58.98777770996094,59.16999816894531,57.55555725097656,58.06888961791992,2142000.0
2012-05-24,59.05555725097656,59.40666580200195,58.1077766418457,59.168888092041016,1823400.0
2012-05-25,58.50555419921875,59.00777816772461,58.33333206176758,58.85444259643555,1720800.0
2012-05-29,58.655555725097656,59.25777816772461,58.18777847290039,58.76555633544922,1882800.0
2012-05-30,59.06111145019531,59.23666763305664,57.747779846191406,58.49222183227539,2196000.0
2012-05-31,58.122222900390625,59.19333267211914,58.0011100769043,58.907779693603516,2863800.0
2012-06-01,55.88999938964844,57.45222091674805,55.356666564941406,56.864444732666016,3413700.0
2012-06-04,57.356666564941406,57.415557861328125,55.334442138671875,55.88999938964844,2544300.0
2012-06-05,58.04222106933594,58.33333206176758,56.8488883972168,57.01333236694336,2448900.0
2012-06-06,59.27111053466797,59.66666793823242,58.11111068725586,58.511112213134766,3169800.0
2012-06-07,58.834442138671875,60.30666732788086,58.75444412231445,59.94444274902344,2505600.0
2012-06-08,59.633331298828125,59.810001373291016,58.3477783203125,58.393333435058594,1781100.0
2012-06-11,57.87666702270508,60.400001525878906,57.67333221435547,60.060001373291016,2791800.0
2012-06-12,58.98777770996094,59.15888977050781,57.689998626708984,58.50444412231445,2014200.0
2012-06-13,58.44111251831055,59.63888931274414,58.33333206176758,58.524444580078125,1295100.0
2012-06-14,58.66444396972656,59.633331298828125,58.38999938964844,58.38999938964844,1931400.0
2012-06-15,59.073333740234375,59.400001525878906,58.28555679321289,58.69444274902344,4266000.0
2012-06-18,60.58222198486328,60.81999969482422,58.65666580200195,58.9900016784668,2571300.0
2012-06-19,60.95333480834961,61.52111053466797,60.514442443847656,61.008888244628906,2026800.0
2012-06-20,60.913333892822266,61.338890075683594,60.33777618408203,61.13999938964844,1563300.0
2012-06-21,59.66999816894531,61.86333465576172,59.64777755737305,61.14555740356445,2425500.0
2012-06-22,61.12444305419922,61.206668853759766,59.95111083984375,59.95111083984375,6352200.0
2012-06-25,59.97888946533203,60.766666412353516,59.6966667175293,60.40888977050781,2292300.0
2012-06-26,60.47888946533203,60.57666778564453,59.563331604003906,60.176666259765625,1592100.0
2012-06-27,60.47111129760742,61.18111038208008,60.38666534423828,60.8033332824707,1128600.0
2012-06-28,59.58777618408203,60.174442291259766,59.014442443847656,60.07666778564453,2411100.0
2012-06-29,61.532222747802734,61.551109313964844,60.331111907958984,60.55555725097656,2999700.0
2012-07-02,62.885555267333984,63.01555633544922,61.735557556152344,61.83000183105469,2987100.0
2012-07-03,62.956668853759766,63.32777786254883,62.488887786865234,62.63888931274414,1120500.0
2012-07-05,62.601112365722656,62.9988899230957,62.246665954589844,62.801109313964844,1667700.0
2012-07-06,61.274444580078125,62.49444580078125,61.11111068725586,62.36111068725586,2601900.0
2012-07-09,61.26555633544922,61.66666793823242,60.851112365722656,61.372222900390625,1229400.0
2012-07-10,59.08555603027344,60.872222900390625,58.60444259643555,60.62333297729492,5793300.0
2012-07-11,59.445556640625,59.82777786254883,58.85555648803711,59.178890228271484,2245500.0
2012-07-12,59.398887634277344,59.70222091674805,57.91666793823242,59.026668548583984,2318400.0
2012-07-13,60.00444412231445,60.27333450317383,59.25,59.44444274902344,2736900.0
2012-07-16,59.61333465576172,60.225555419921875,59.33333206176758,60.06111145019531,1472400.0
2012-07-17,60.456668853759766,60.768890380859375,59.45222091674805,60.274444580078125,2915100.0
2012-07-18,61.040000915527344,61.641109466552734,60.5,60.838890075683594,2303100.0
2012-07-19,60.467777252197266,61.508888244628906,60.0011100769043,61.44444274902344,4486500.0
2012-07-20,55.38888931274414,57.55555725097656,54.95000076293945,57.33333206176758,13788000.0
2012-07-23,53.052223205566406,53.959999084472656,51.91777801513672,53.66666793823242,8518500.0
2012-07-24,52.497779846191406,53.5444450378418,52.22222137451172,53.483333587646484,4331700.0
2012-07-25,53.73222351074219,53.99444580078125,52.78111267089844,53.17555618286133,4361400.0
2012-07-26,54.35555648803711,54.82222366333008,54.01777648925781,54.44444274902344,4175100.0
2012-07-27,55.43777847290039,55.74333190917969,54.46666717529297,54.88666534423828,2726100.0
2012-07-30,54.62333297729492,55.22999954223633,53.78555679321289,54.42555618286133,3238200.0
2012-07-31,53.5,54.63888931274414,53.38888931274414,54.150001525878906,3203100.0
2012-08-01,52.97666549682617,54.307777404785156,52.97666549682617,53.88888931274414,2569500.0
2012-08-02,53.08777618408203,53.176666259765625,52.33777618408203,52.545555114746094,3218400.0
2012-08-03,54.761112213134766,55.108890533447266,53.58222198486328,53.88888931274414,3024900.0
2012-08-06,54.53333282470703,55.127777099609375,54.418888092041016,54.82777786254883,1666800.0
2012-08-07,55.195556640625,55.52888870239258,54.56888961791992,54.56888961791992,1551600.0
2012-08-08,55.69111251831055,55.79777908325195,54.8922233581543,54.900001525878906,1976400.0
2012-08-09,55.28444290161133,55.9011116027832,54.936668395996094,55.9011116027832,2060100.0
2012-08-10,55.39777755737305,55.442222595214844,54.66777801513672,55.15999984741211,2066400.0
2012-08-13,56.47888946533203,56.95888900756836,55.351112365722656,55.351112365722656,3167100.0
2012-08-14,56.6511116027832,56.939998626708984,56.02555465698242,56.939998626708984,1973700.0
2012-08-15,57.47888946533203,57.5,56.32222366333008,56.38888931274414,2325600.0
2012-08-16,57.21666717529297,57.5966682434082,56.88888931274414,57.543331146240234,1749600.0
2012-08-17,56.858890533447266,57.442222595214844,56.56222152709961,57.442222595214844,2150100.0
2012-08-20,56.70222091674805,57.07777786254883,56.383331298828125,56.686668395996094,1860300.0
2012-08-21,56.38888931274414,57.331111907958984,56.112220764160156,56.77777862548828,2629800.0
2012-08-22,56.41777801513672,56.599998474121094,55.88999938964844,56.268890380859375,1389600.0
2012-08-23,55.91222381591797,56.43111038208008,55.68000030517578,56.20888900756836,1387800.0
2012-08-24,56.168888092041016,56.43555450439453,55.55555725097656,55.975555419921875,1342800.0
2012-08-27,55.63222122192383,56.261112213134766,55.44444274902344,55.893333435058594,1717200.0
2012-08-28,55.334442138671875,55.61777877807617,55.14444351196289,55.5011100769043,2086200.0
2012-08-29,55.171112060546875,55.571109771728516,55.11555480957031,55.33333206176758,1484100.0
2012-08-30,54.62888717651367,55.10555648803711,54.067779541015625,54.81222152709961,1318500.0
2012-08-31,54.643333435058594,55.33000183105469,54.27555465698242,54.709999084472656,1836900.0
2012-09-04,54.565555572509766,55.13111114501953,54.246665954589844,54.47222137451172,2191500.0
2012-09-05,54.18888854980469,54.74222183227539,54.0011100769043,54.439998626708984,2016900.0
2012-09-06,55.10222244262695,55.17222213745117,54.351112365722656,54.445556640625,2901600.0
2012-09-07,55.637779235839844,55.7599983215332,54.761112213134766,55.290000915527344,1987200.0
2012-09-10,55.02111053466797,55.768890380859375,54.92333221435547,55.264442443847656,2332800.0
2012-09-11,54.15666580200195,54.967777252197266,54.057777404785156,54.936668395996094,2735100.0
2012-09-12,54.008888244628906,54.78333282470703,53.88999938964844,54.411109924316406,1902600.0
2012-09-13,54.413333892822266,54.78111267089844,53.473331451416016,54.0,3096000.0
2012-09-14,55.738887786865234,55.82444381713867,54.14444351196289,54.511112213134766,3355200.0
2012-09-17,56.70111083984375,57.10444259643555,55.52888870239258,55.61888885498047,3144600.0
2012-09-18,56.928890228271484,57.53555679321289,56.616668701171875,57.02000045776367,2684700.0
2012-09-19,56.5988883972168,57.11111068725586,56.38222122192383,56.948890686035156,1654200.0
2012-09-20,56.2599983215332,56.5,55.70222091674805,56.5,2960100.0
2012-09-21,57.52888870239258,57.616668701171875,56.44444274902344,56.44444274902344,6273000.0
2012-09-24,57.5,57.71666717529297,56.733333587646484,57.22222137451172,2124900.0
2012-09-25,56.83000183105469,57.95888900756836,56.79111099243164,57.50777816772461,2303100.0
2012-09-26,55.06888961791992,56.97222137451172,54.915557861328125,56.77000045776367,3565800.0
2012-09-27,55.51777648925781,55.66666793823242,54.88999938964844,55.37888717651367,2779200.0
2012-09-28,55.06999969482422,55.38999938964844,54.614444732666016,55.356666564941406,2414700.0
2012-10-01,55.53333282470703,56.266666412353516,55.16777801513672,55.447776794433594,2142000.0
2012-10-02,55.63888931274414,55.7944450378418,54.93333435058594,55.44444274902344,3175200.0
2012-10-03,56.78111267089844,56.813331604003906,55.56444549560547,55.90444564819336,2960100.0
2012-10-04,57.387779235839844,57.77777862548828,56.52333450317383,56.973331451416016,3312900.0
2012-10-05,56.81222152709961,57.77777862548828,56.608890533447266,57.74444580078125,2788200.0
2012-10-08,56.59111022949219,56.75444412231445,56.336666107177734,56.514442443847656,2299500.0
2012-10-09,55.01777648925781,56.22222137451172,54.33777618408203,55.864444732666016,5622300.0
2012-10-10,54.95888900756836,55.38666534423828,54.400001525878906,55.168888092041016,3622500.0
2012-10-11,54.959999084472656,55.63111114501953,54.77333450317383,55.49555587768555,2387700.0
2012-10-12,54.95333480834961,55.627777099609375,54.804443359375,54.96110916137695,3015900.0
2012-10-15,56.947776794433594,57.0444450378418,56.11111068725586,56.342220306396484,4257000.0
2012-10-16,59.23666763305664,59.41999816894531,57.220001220703125,57.247779846191406,12870900.0
2012-10-17,59.15666580200195,60.467777252197266,56.66666793823242,56.67222213745117,14893200.0
2012-10-18,59.53555679321289,59.60444259643555,58.4900016784668,59.071109771728516,4022100.0
2012-10-19,59.81666564941406,60.674442291259766,59.55555725097656,59.8033332824707,6063300.0
2012-10-22,61.24333190917969,61.325557708740234,60.0,60.0,5832000.0
2012-10-23,60.73444366455078,61.28889083862305,59.9033317565918,60.57777786254883,4342500.0
2012-10-24,60.334442138671875,61.09111022949219,60.17333221435547,61.03111267089844,2507400.0
2012-10-25,60.62555694580078,60.918888092041016,60.057777404785156,60.56999969482422,2252700.0
2012-10-26,59.537776947021484,60.532222747802734,59.44444274902344,59.85555648803711,3292200.0
2012-10-31,60.246665954589844,60.56666564941406,59.17222213745117,59.55555725097656,3085200.0
2012-11-01,60.106666564941406,61.054443359375,59.31444549560547,60.55555725097656,4115700.0
2012-11-02,60.163333892822266,61.238887786865234,59.689998626708984,59.88999938964844,3011400.0
2012-11-05,60.09111022949219,60.36000061035156,59.70888900756836,60.05555725097656,2596500.0
2012-11-06,60.43333435058594,61.108890533447266,60.12888717651367,60.27333450317383,1744200.0
2012-11-07,59.74444580078125,60.11000061035156,59.0,59.67333221435547,3114900.0
2012-11-08,59.05555725097656,59.804443359375,58.97111129760742,59.571109771728516,2368800.0
2012-11-09,58.844444274902344,59.537776947021484,58.554443359375,58.76333236694336,3002400.0
2012-11-12,59.293331146240234,59.72222137451172,58.77777862548828,58.880001068115234,2345400.0
2012-11-13,59.57444381713867,59.97222137451172,58.88888931274414,59.17777633666992,2115900.0
2012-11-14,58.49555587768555,59.88444519042969,58.304443359375,59.63111114501953,2484000.0
2012-11-15,58.25444412231445,58.77777862548828,57.81111145019531,58.5,2477700.0
2012-11-16,59.32444381713867,59.6422233581543,58.168888092041016,58.20777893066406,3370500.0
2012-11-19,60.276668548583984,61.108890533447266,59.795555114746094,60.0,2505600.0
2012-11-20,59.608890533447266,60.44333267211914,59.31999969482422,60.14666748046875,1926900.0
2012-11-21,59.38444519042969,59.91666793823242,59.133331298828125,59.52333450317383,1075500.0
2012-11-23,59.72222137451172,59.8477783203125,59.41666793823242,59.8477783203125,404100.0
2012-11-26,59.36111068725586,60.0,59.03666687011719,59.47222137451172,2007900.0
2012-11-27,58.33333206176758,59.4033317565918,58.274444580078125,59.13444519042969,2556900.0
2012-11-28,58.94333267211914,59.032222747802734,58.0,58.22222137451172,2993400.0
2012-11-29,59.43888854980469,59.900001525878906,59.02555465698242,59.155555725097656,1531800.0
2012-11-30,58.77777862548828,59.34333419799805,58.55555725097656,59.26555633544922,1961100.0
2012-12-03,58.37888717651367,59.209999084472656,58.231109619140625,58.75,1874700.0
2012-12-04,58.57444381713867,58.7511100769043,57.84333419799805,58.328887939453125,2106000.0
2012-12-05,57.418888092041016,58.63999938964844,57.287776947021484,58.63999938964844,2697300.0
2012-12-06,57.753334045410156,57.86777877807617,56.66666793823242,57.25,2220300.0
2012-12-07,57.58777618408203,57.926666259765625,57.02777862548828,57.836666107177734,1710900.0
2012-12-10,58.53889083862305,58.5444450378418,57.46110916137695,57.46110916137695,2250000.0
2012-12-11,59.588890075683594,60.086666107177734,58.50777816772461,58.552223205566406,3848400.0
2012-12-12,59.95222091674805,60.56999969482422,59.637779235839844,59.684444427490234,2203200.0
2012-12-13,59.772220611572266,60.0,59.22222137451172,59.52777862548828,1919700.0
2012-12-14,59.23444366455078,59.82222366333008,59.10444259643555,59.58777618408203,1931400.0
2012-12-17,61.22222137451172,61.442222595214844,59.454444885253906,59.48777770996094,6166800.0
2012-12-18,60.72444534301758,61.551109313964844,60.55555725097656,61.44444274902344,3857400.0
2012-12-19,57.272220611572266,60.82666778564453,56.45333480834961,60.81444549560547,21771000.0
2012-12-20,54.25666809082031,56.79999923706055,54.209999084472656,56.53555679321289,15327900.0
2012-12-21,55.198890686035156,56.11111068725586,52.91666793823242,53.540000915527344,12037500.0
2012-12-24,54.41444396972656,55.09555435180664,54.197776794433594,55.024444580078125,2160000.0
2012-12-26,53.3488883972168,54.78889083862305,53.28666687011719,54.637779235839844,3235500.0
2012-12-27,54.130001068115234,54.295555114746094,53.42333221435547,53.44444274902344,2907900.0
2012-12-28,53.27777862548828,54.026668548583984,53.27777862548828,53.856666564941406,1917000.0
2012-12-31,54.485557556152344,54.52111053466797,53.28889083862305,53.42777633666992,2636100.0
2013-01-02,55.279998779296875,56.432220458984375,54.4466667175293,56.27777862548828,3766500.0
2013-01-03,55.96333312988281,56.274444580078125,55.00444412231445,55.0977783203125,2869200.0
2013-01-04,55.586666107177734,56.18888854980469,55.42333221435547,56.18888854980469,2119500.0
2013-01-07,55.77777862548828,56.0444450378418,55.28666687011719,55.364444732666016,1760400.0
2013-01-08,56.04777908325195,56.33555603027344,55.61333465576172,55.61333465576172,2154600.0
2013-01-09,56.3033332824707,56.70777893066406,56.03666687011719,56.293331146240234,1298700.0
2013-01-10,56.54111099243164,56.75555419921875,56.11111068725586,56.75555419921875,1210500.0
2013-01-11,56.22222137451172,56.41777801513672,55.844444274902344,56.304443359375,2658600.0
2013-01-14,56.96888732910156,57.0,56.1422233581543,56.93333435058594,2772000.0
2013-01-15,55.954444885253906,56.61777877807617,55.55555725097656,56.09333419799805,5779800.0
2013-01-16,55.38888931274414,56.00666809082031,55.261112213134766,55.77777862548828,3606300.0
2013-01-17,57.133331298828125,57.49555587768555,53.977779388427734,55.733333587646484,13839300.0
2013-01-18,56.481109619140625,57.307777404785156,56.34111022949219,56.887779235839844,5337000.0
2013-01-22,57.61000061035156,57.90999984741211,56.11333465576172,56.127777099609375,9017100.0
2013-01-23,63.00666809082031,64.14111328125,62.33333206176758,62.84555435180664,15812100.0
2013-01-24,64.55555725097656,64.8277816772461,63.112220764160156,63.13222122192383,6742800.0
2013-01-25,64.20222473144531,64.53333282470703,63.58555603027344,64.0633316040039,4482900.0
2013-01-28,64.21444702148438,64.52333068847656,63.61888885498047,63.88888931274414,2995200.0
2013-01-29,63.825557708740234,64.21444702148438,63.41666793823242,64.21444702148438,1834200.0
2013-01-30,63.66666793823242,64.00555419921875,63.33333206176758,63.678890228271484,2101500.0
2013-01-31,63.81999969482422,63.96888732910156,63.47888946533203,63.61111068725586,2335500.0
2013-02-01,64.85221862792969,65.07444763183594,64.0,64.12777709960938,3664800.0
2013-02-04,63.73444366455078,64.54444122314453,63.56888961791992,64.26444244384766,2772900.0
2013-02-05,63.73444366455078,64.20333099365234,63.40444564819336,63.94444274902344,2137500.0
2013-02-06,63.54222106933594,64.15555572509766,63.13999938964844,63.57777786254883,1722600.0
2013-02-07,63.369998931884766,63.880001068115234,62.60444259643555,63.35444259643555,1633500.0
2013-02-08,64.30555725097656,64.40555572509766,63.39444351196289,63.557777404785156,1529100.0
2013-02-11,63.502220153808594,64.2155532836914,63.155555725097656,64.04000091552734,2313000.0
2013-02-12,63.48777770996094,63.74555587768555,63.16999816894531,63.712223052978516,1269900.0
2013-02-13,63.74444580078125,64.13888549804688,63.37444305419922,63.405555725097656,1013400.0
2013-02-14,63.473331451416016,63.73222351074219,63.00777816772461,63.246665954589844,1747800.0
2013-02-15,63.24555587768555,63.54222106933594,63.10333251953125,63.334442138671875,2202300.0
2013-02-19,64.69667053222656,64.77777862548828,62.947776794433594,63.016666412353516,2660400.0
2013-02-20,61.869998931884766,64.18777465820312,61.38888931274414,64.00111389160156,6600600.0
2013-02-21,62.36111068725586,62.63222122192383,60.7511100769043,61.2599983215332,4882500.0
2013-02-22,63.78333282470703,64.38111114501953,63.33333206176758,63.766666412353516,2646000.0
2013-02-25,62.926666259765625,64.32888793945312,62.926666259765625,64.05332946777344,1979100.0
2013-02-26,63.195556640625,63.686668395996094,62.627777099609375,63.02333450317383,1818900.0
2013-02-27,63.72444534301758,64.30889129638672,63.086666107177734,63.086666107177734,1518300.0
2013-02-28,56.65444564819336,64.0955581665039,54.7055549621582,63.71555709838867,8243100.0
2013-03-01,61.488887786865234,62.0,60.72888946533203,61.44444274902344,10251000.0
2013-03-04,60.14666748046875,61.428890228271484,58.91666793823242,61.22444534301758,5670900.0
2013-03-05,58.413333892822266,59.5011100769043,57.11111068725586,59.252220153808594,9749700.0
2013-03-06,57.753334045410156,59.4900016784668,57.454444885253906,58.5,5191200.0
2013-03-07,57.02000045776367,58.1077766418457,56.184444427490234,57.75777816772461,6716700.0
2013-03-08,57.18111038208008,57.65999984741211,56.37333297729492,57.135555267333984,3305700.0
2013-03-11,57.41777801513672,58.19444274902344,56.864444732666016,56.864444732666016,2261700.0
2013-03-12,56.991111755371094,57.59333419799805,56.3488883972168,57.36777877807617,3218400.0
2013-03-13,56.592220306396484,57.155555725097656,56.33333206176758,56.915557861328125,2703600.0
2013-03-14,54.432220458984375,57.49333190917969,53.70888900756836,57.13666534423828,14114700.0
2013-03-15,51.04888916015625,54.307777404785156,50.575557708740234,53.99555587768555,22873500.0
2013-03-18,53.9466667175293,54.11000061035156,51.68888854980469,51.68888854980469,10604700.0
2013-03-19,53.63111114501953,54.00666809082031,52.36333465576172,53.885555267333984,6367500.0
2013-03-20,55.0966682434082,55.20888900756836,53.66666793823242,53.76222229003906,7045200.0
2013-03-21,54.08777618408203,56.88888931274414,54.037776947021484,56.66666793823242,6642900.0
2013-03-22,54.37666702270508,54.77000045776367,53.56111145019531,54.287776947021484,5036400.0
2013-03-25,54.266666412353516,54.8466682434082,53.790000915527344,54.445556640625,3630600.0
2013-03-26,55.25,55.28666687011719,53.57666778564453,54.21110916137695,6396300.0
2013-03-27,54.503334045410156,55.514442443847656,54.35222244262695,55.032222747802734,3695400.0
2013-03-28,54.57666778564453,54.99333190917969,54.2599983215332,54.44333267211914,2666700.0
2013-04-01,53.842220306396484,54.88888931274414,53.712223052978516,54.76333236694336,2952900.0
2013-04-02,54.53333282470703,55.081111907958984,53.981109619140625,53.981109619140625,3261600.0
2013-04-03,55.387779235839844,55.9555549621582,54.54888916015625,54.88888931274414,4089600.0
2013-04-04,55.182220458984375,56.0,54.445556640625,55.44444274902344,3931200.0
2013-04-05,54.44111251831055,54.776668548583984,54.00444412231445,54.42333221435547,2474100.0
2013-04-08,54.88888931274414,55.733333587646484,54.62333297729492,54.68777847290039,2991600.0
2013-04-09,55.16999816894531,55.475555419921875,54.532222747802734,55.16666793823242,2556000.0
2013-04-10,55.42555618286133,55.83333206176758,54.9900016784668,55.225555419921875,2752200.0
2013-04-11,56.95222091674805,57.101112365722656,55.55555725097656,55.55555725097656,3112200.0
2013-04-12,56.89444351196289,57.22111129760742,56.235557556152344,56.8922233581543,3358800.0
2013-04-15,56.665557861328125,57.3033332824707,56.44444274902344,56.7944450378418,3533400.0
2013-04-16,56.70888900756836,57.22222137451172,56.15888977050781,56.872222900390625,2920500.0
2013-04-17,56.40444564819336,56.959999084472656,55.72888946533203,56.182220458984375,3559500.0
2013-04-18,54.81888961791992,56.70222091674805,54.28555679321289,56.33333206176758,6444900.0
2013-04-19,53.86111068725586,53.913333892822266,51.746665954589844,52.11111068725586,13752900.0
2013-04-22,52.76333236694336,54.362220764160156,52.22222137451172,53.83555603027344,5903100.0
2013-04-23,52.34111022949219,53.554443359375,51.96555709838867,52.77555465698242,4526100.0
2013-04-24,52.98666763305664,53.28666687011719,52.13888931274414,52.13888931274414,2424600.0
2013-04-25,53.75555419921875,54.2488899230957,52.91444396972656,53.17777633666992,2841300.0
2013-04-26,54.084442138671875,54.2488899230957,53.22444534301758,53.614444732666016,3124800.0
2013-04-29,54.351112365722656,54.58333206176758,53.383331298828125,54.24444580078125,2875500.0
2013-04-30,54.698890686035156,54.828887939453125,54.17777633666992,54.264442443847656,1898100.0
2013-05-01,54.462223052978516,55.20888900756836,54.336666107177734,54.62111282348633,1456200.0
2013-05-02,54.6511116027832,54.97666549682617,54.334442138671875,54.428890228271484,1602900.0
2013-05-03,55.97999954223633,56.06111145019531,55.03889083862305,55.27111053466797,2873700.0
2013-05-06,55.731109619140625,56.05555725097656,55.68000030517578,55.88888931274414,1761300.0
2013-05-07,54.45222091674805,55.866668701171875,54.38111114501953,55.727779388427734,2530800.0
2013-05-08,54.36777877807617,54.529998779296875,53.405555725097656,54.366668701171875,3376800.0
2013-05-09,56.20000076293945,56.86555480957031,54.44444274902344,54.46888732910156,3563100.0
2013-05-10,55.50777816772461,55.627777099609375,54.323333740234375,54.77777862548828,7643700.0
2013-05-13,53.96555709838867,55.635555267333984,53.88888931274414,55.2488899230957,3983400.0
2013-05-14,54.192222595214844,54.565555572509766,53.94444274902344,53.977779388427734,1984500.0
2013-05-15,53.82222366333008,54.369998931884766,53.733333587646484,54.34333419799805,1556100.0
2013-05-16,52.913333892822266,53.91444396972656,52.686668395996094,53.56666564941406,2601000.0
2013-05-17,53.77777862548828,53.869998931884766,53.22222137451172,53.28666687011719,3518100.0
2013-05-20,53.268890380859375,54.143333435058594,53.155555725097656,53.5966682434082,1810800.0
2013-05-21,53.98666763305664,54.36111068725586,53.18888854980469,53.18888854980469,1862100.0
2013-05-22,52.25555419921875,54.383331298828125,52.06666564941406,54.01555633544922,3848400.0
2013-05-23,53.16222381591797,53.551109313964844,51.678890228271484,51.81222152709961,4440600.0
2013-05-24,55.725555419921875,56.44444274902344,54.52333450317383,54.66666793823242,8235000.0
2013-05-28,55.73777770996094,56.44333267211914,55.448890686035156,56.135555267333984,2500200.0
2013-05-29,55.38888931274414,55.86555480957031,54.84111022949219,55.33333206176758,1545300.0
2013-05-30,56.075557708740234,56.37666702270508,55.112220764160156,55.445556640625,2430900.0
2013-05-31,55.28111267089844,55.973331451416016,55.28111267089844,55.905555725097656,2434500.0
2013-06-03,55.581111907958984,55.61888885498047,55.0011100769043,55.48444366455078,2020500.0
2013-06-04,55.398887634277344,55.655555725097656,55.13999938964844,55.46555709838867,1818000.0
2013-06-05,55.61555480957031,56.148887634277344,55.31666564941406,55.393333435058594,2246400.0
2013-06-06,56.37888717651367,56.432220458984375,55.48444366455078,55.76333236694336,1852200.0
2013-06-07,57.054443359375,57.054443359375,56.37888717651367,56.49222183227539,2503800.0
2013-06-10,56.689998626708984,57.13888931274414,56.599998474121094,56.7599983215332,1207800.0
2013-06-11,55.50777816772461,56.383331298828125,55.459999084472656,56.28111267089844,1563300.0
2013-06-12,55.04888916015625,55.947776794433594,54.89666748046875,55.686668395996094,1336500.0
2013-06-13,56.05555725097656,56.148887634277344,54.65444564819336,54.74444580078125,1767600.0
2013-06-14,55.36777877807617,56.19111251831055,55.33000183105469,56.05555725097656,1898100.0
2013-06-17,55.47999954223633,56.10444259643555,55.33777618408203,55.91444396972656,2386800.0
2013-06-18,56.62333297729492,56.764442443847656,55.60333251953125,55.88888931274414,4876200.0
2013-06-19,56.66666793823242,57.34111022949219,56.5011100769043,56.72222137451172,2529000.0
2013-06-20,55.27888870239258,56.575557708740234,55.161109924316406,56.313331604003906,2784600.0
2013-06-21,55.87555694580078,56.12111282348633,55.33333206176758,55.58333206176758,2926800.0
2013-06-24,56.018890380859375,56.516666412353516,55.037776947021484,55.38888931274414,2403000.0
2013-06-25,55.74444580078125,56.488887786865234,55.40666580200195,56.31444549560547,1468800.0
2013-06-26,55.988887786865234,56.72666549682617,55.27777862548828,55.32777786254883,2172600.0
2013-06-27,55.79888916015625,56.4011116027832,55.665557861328125,56.268890380859375,1410300.0
2013-06-28,56.23666763305664,56.54888916015625,55.405555725097656,55.55555725097656,2599200.0
2013-07-01,55.727779388427734,56.57777786254883,55.630001068115234,56.57777786254883,2478600.0
2013-07-02,55.68777847290039,56.358890533447266,55.445556640625,55.532222747802734,2493900.0
2013-07-03,55.524444580078125,55.975555419921875,55.47888946533203,55.588890075683594,1050300.0
2013-07-05,56.0011100769043,56.29111099243164,55.657779693603516,56.04999923706055,1422000.0
2013-07-08,55.56444549560547,56.184444427490234,55.37666702270508,55.988887786865234,3590100.0
2013-07-09,46.588890075683594,47.764442443847656,45.18777847290039,47.55555725097656,50186700.0
2013-07-10,46.96444320678711,47.5988883972168,46.33222198486328,46.393333435058594,10719900.0
2013-07-11,47.77777862548828,47.83333206176758,46.9022216796875,47.13888931274414,5407200.0
2013-07-12,47.671112060546875,48.05555725097656,47.016666412353516,47.735557556152344,5944500.0
2013-07-15,47.41999816894531,47.599998474121094,46.42222213745117,47.50666809082031,8099100.0
2013-07-16,46.9033317565918,47.53444290161133,46.48444366455078,47.38888931274414,3862800.0
2013-07-17,46.171112060546875,47.22222137451172,45.89666748046875,47.0,6928200.0
2013-07-18,46.83000183105469,47.266666412353516,46.11111068725586,46.17555618286133,6896700.0
2013-07-19,43.630001068115234,43.68555450439453,39.668888092041016,40.66666793823242,42061500.0
2013-07-22,43.9900016784668,44.43000030517578,43.575557708740234,43.70333480834961,7477200.0
2013-07-23,43.8466682434082,44.33000183105469,43.488887786865234,44.02333450317383,6033600.0
2013-07-24,42.66222381591797,43.97222137451172,42.45777893066406,43.733333587646484,6335100.0
2013-07-25,41.70333480834961,42.661109924316406,41.176666259765625,42.30555725097656,8460900.0
2013-07-26,42.47666549682617,42.65444564819336,41.03444290161133,41.55555725097656,4455900.0
2013-07-29,43.44444274902344,44.55555725097656,42.90999984741211,44.14444351196289,12685500.0
2013-07-30,42.86888885498047,43.7511100769043,42.66666793823242,43.49555587768555,8319600.0
2013-07-31,43.11111068725586,43.5988883972168,42.67555618286133,42.981109619140625,7801200.0
2013-08-01,43.606666564941406,43.97666549682617,43.16666793823242,43.23222351074219,5777100.0
2013-08-02,43.738887786865234,43.795555114746094,43.22222137451172,43.37666702270508,4410900.0
2013-08-05,43.73666763305664,43.77777862548828,43.24333190917969,43.53444290161133,2268000.0
2013-08-06,43.65888977050781,43.862220764160156,43.58555603027344,43.72111129760742,3003300.0
2013-08-07,43.32666778564453,43.746665954589844,42.911109924316406,43.712223052978516,3317400.0
2013-08-08,43.8466682434082,43.88444519042969,43.28333282470703,43.41666793823242,2241900.0
2013-08-09,43.54111099243164,43.970001220703125,43.11111068725586,43.864444732666016,2369700.0
2013-08-12,43.17555618286133,43.77333450317383,43.08555603027344,43.522220611572266,2165400.0
2013-08-13,42.844444274902344,43.38888931274414,42.065555572509766,43.27777862548828,3953700.0
2013-08-14,42.88222122192383,43.10444259643555,42.60333251953125,42.934444427490234,1859400.0
2013-08-15,42.63666534423828,42.782222747802734,42.325557708740234,42.62444305419922,2279700.0
2013-08-16,42.03666687011719,42.70888900756836,41.92333221435547,42.55888748168945,3807900.0
2013-08-19,42.772220611572266,42.997779846191406,41.72666549682617,42.14777755737305,5855400.0
2013-08-20,42.82777786254883,43.52888870239258,42.720001220703125,42.86888885498047,2920500.0
2013-08-21,42.988887786865234,43.18888854980469,42.61111068725586,42.790000915527344,1778400.0
2013-08-22,43.3488883972168,43.42222213745117,42.67222213745117,42.94333267211914,1137600.0
2013-08-23,43.34333419799805,43.54999923706055,43.12111282348633,43.54999923706055,1845000.0
2013-08-26,43.52111053466797,43.77777862548828,43.252220153808594,43.45000076293945,2032200.0
2013-08-27,42.913333892822266,43.33777618408203,42.74555587768555,43.33777618408203,2791800.0
2013-08-28,43.04888916015625,43.40888977050781,42.82444381713867,43.01555633544922,4155300.0
2013-08-29,42.733333587646484,43.29777908325195,42.59333419799805,42.8466682434082,2219400.0
2013-08-30,42.9466667175293,43.34555435180664,42.436668395996094,42.66777801513672,2568600.0
2013-09-03,42.79666519165039,43.387779235839844,42.725555419921875,43.13222122192383,2709000.0
2013-09-04,43.03555679321289,43.16444396972656,42.59333419799805,42.59333419799805,4843800.0
2013-09-05,42.71555709838867,43.195556640625,42.635555267333984,43.130001068115234,2482200.0
2013-09-06,42.74333190917969,42.9555549621582,42.33333206176758,42.76555633544922,2864700.0
2013-09-09,42.766666412353516,43.06888961791992,42.64555740356445,42.70333480834961,3558600.0
2013-09-10,41.885555267333984,43.01555633544922,41.87555694580078,42.77777862548828,6458400.0
2013-09-11,41.83333206176758,42.054443359375,41.59333419799805,41.973331451416016,5058000.0
2013-09-12,41.40888977050781,42.07444381713867,41.1511116027832,41.723331451416016,9183600.0
2013-09-13,41.66666793823242,41.864444732666016,41.186668395996094,41.496665954589844,6438600.0
2013-09-16,41.674442291259766,42.18888854980469,41.63666534423828,41.88999938964844,2285100.0
2013-09-17,41.551109313964844,41.643333435058594,41.445556640625,41.55555725097656,7554600.0
2013-09-18,41.38888931274414,41.66666793823242,41.14555740356445,41.64666748046875,3744000.0
2013-09-19,41.108890533447266,41.72222137451172,41.01222229003906,41.4033317565918,4248900.0
2013-09-20,41.63222122192383,41.7488899230957,40.939998626708984,41.27000045776367,9623700.0
2013-09-23,41.20333480834961,41.70777893066406,41.114444732666016,41.47888946533203,2520900.0
2013-09-24,40.432220458984375,41.20222091674805,40.383331298828125,41.18111038208008,4282200.0
2013-09-25,40.81222152709961,42.22111129760742,40.61555480957031,42.018890380859375,6021900.0
2013-09-26,40.932220458984375,41.25777816772461,40.55555725097656,40.85222244262695,3678300.0
2013-09-27,40.828887939453125,41.266666412353516,40.663333892822266,40.704444885253906,3654000.0
2013-09-30,41.807777404785156,41.9988899230957,40.47666549682617,40.7055549621582,5283900.0
2013-10-01,41.377777099609375,41.891109466552734,41.174442291259766,41.71666717529297,3828600.0
2013-10-02,41.06666564941406,41.71666717529297,40.956668853759766,41.287776947021484,2732400.0
2013-10-03,40.10444259643555,41.161109924316406,39.779998779296875,41.14666748046875,7461900.0
2013-10-04,40.475555419921875,40.6522216796875,40.03111267089844,40.10222244262695,3312900.0
2013-10-07,42.33222198486328,42.47888946533203,40.25444412231445,40.30666732788086,6925500.0
2013-10-08,42.358890533447266,44.588890075683594,42.328887939453125,42.36555480957031,11558700.0
2013-10-09,43.2400016784668,43.514442443847656,42.5444450378418,42.60555648803711,6760800.0
2013-10-10,43.02333450317383,43.60333251953125,42.712223052978516,43.5977783203125,3591000.0
2013-10-11,43.35333251953125,43.57666778564453,42.641109466552734,42.801109313964844,1732500.0
2013-10-14,44.63111114501953,45.04999923706055,42.801109313964844,43.12666702270508,4366800.0
2013-10-15,43.356666564941406,44.86333465576172,43.29777908325195,44.573333740234375,3768300.0
2013-10-16,44.592220306396484,44.828887939453125,43.6511116027832,43.67222213745117,3781800.0
2013-10-17,44.3477783203125,45.432220458984375,43.915557861328125,44.55555725097656,9296100.0
2013-10-18,41.83555603027344,42.83333206176758,41.11000061035156,41.135555267333984,19110600.0
2013-10-21,41.33555603027344,41.84111022949219,40.66666793823242,41.84111022949219,7894800.0
2013-10-22,40.92222213745117,41.54222106933594,40.828887939453125,41.26777648925781,5046300.0
2013-10-23,41.66444396972656,41.87555694580078,40.61888885498047,40.75444412231445,4463100.0
2013-10-24,41.143333435058594,42.08555603027344,40.66666793823242,41.91777801513672,2923200.0
2013-10-25,41.014442443847656,41.24555587768555,40.56444549560547,41.0988883972168,3502800.0
2013-10-28,41.733333587646484,41.95888900756836,40.856666564941406,41.11111068725586,4817700.0
2013-10-29,41.96333312988281,42.356666564941406,41.4011116027832,41.6533317565918,5983200.0
2013-10-30,41.63444519042969,42.11111068725586,41.511112213134766,42.11111068725586,3156300.0
2013-10-31,41.27777862548828,42.04222106933594,41.137779235839844,41.66666793823242,4457700.0
2013-11-01,41.336666107177734,41.567779541015625,40.97222137451172,41.53889083862305,3888900.0
2013-11-04,42.470001220703125,42.74222183227539,41.36111068725586,41.426666259765625,4918500.0
2013-11-05,41.6533317565918,42.432220458984375,41.63666534423828,42.268890380859375,3672000.0
2013-11-06,41.907779693603516,42.029998779296875,41.571109771728516,41.77888870239258,1748700.0
2013-11-07,42.17555618286133,42.2400016784668,41.758888244628906,42.2055549621582,2790000.0
2013-11-08,43.31444549560547,43.40666580200195,41.900001525878906,42.071109771728516,3585600.0
2013-11-11,43.93111038208008,44.22222137451172,43.067779541015625,43.42555618286133,4912200.0
2013-11-12,44.00444412231445,44.28333282470703,43.5,43.563331604003906,4099500.0
2013-11-13,44.02777862548828,44.192222595214844,43.52333450317383,44.0,2223900.0
2013-11-14,44.141109466552734,44.22222137451172,43.90444564819336,44.114444732666016,1274400.0
2013-11-15,43.82666778564453,44.09000015258789,43.07444381713867,43.72222137451172,3163500.0
2013-11-18,43.663333892822266,44.310001373291016,43.31999969482422,43.83222198486328,2664000.0
2013-11-19,43.842220306396484,44.261112213134766,43.47222137451172,43.7055549621582,1286100.0
2013-11-20,43.834442138671875,44.21888732910156,43.674442291259766,43.962223052978516,1253700.0
2013-11-21,43.391109466552734,43.9011116027832,43.135555267333984,43.807777404785156,1926000.0
2013-11-22,43.301109313964844,43.53666687011719,43.002220153808594,43.233333587646484,1276200.0
2013-11-25,42.72222137451172,43.37111282348633,42.567779541015625,43.21444320678711,1773900.0
2013-11-26,41.612220764160156,42.6422233581543,41.48222351074219,42.393333435058594,4269600.0
2013-11-27,42.0011100769043,42.06666564941406,41.56666564941406,41.82777786254883,1956600.0
2013-11-29,41.877777099609375,42.11000061035156,41.586666107177734,42.04666519165039,1247400.0
2013-12-02,41.720001220703125,42.05555725097656,41.5977783203125,42.024444580078125,1757700.0
2013-12-03,41.42333221435547,41.723331451416016,41.3466682434082,41.5533332824707,2459700.0
2013-12-04,41.186668395996094,41.38666534423828,40.246665954589844,40.83222198486328,6984900.0
2013-12-05,40.87111282348633,41.32777786254883,40.594444274902344,41.20888900756836,2428200.0
2013-12-06,41.93111038208008,42.400001525878906,41.52111053466797,42.304443359375,4600800.0
2013-12-09,41.84333419799805,41.954444885253906,41.38888931274414,41.821109771728516,3242700.0
2013-12-10,42.168888092041016,42.391109466552734,41.67777633666992,41.84333419799805,2874600.0
2013-12-11,40.735557556152344,42.06888961791992,40.524444580078125,42.06888961791992,5111100.0
2013-12-12,40.92222213745117,41.206668853759766,40.55888748168945,40.60444259643555,4348800.0
2013-12-13,40.32666778564453,41.225555419921875,40.282222747802734,40.752220153808594,3812400.0
2013-12-16,40.253334045410156,41.07222366333008,40.22222137451172,40.44111251831055,4601700.0
2013-12-17,39.54777908325195,40.44444274902344,39.01555633544922,40.09555435180664,6756300.0
2013-12-18,40.137779235839844,40.31222152709961,39.38888931274414,39.61333465576172,4973400.0
2013-12-19,39.900001525878906,40.171112060546875,39.47222137451172,39.934444427490234,3689100.0
2013-12-20,40.483333587646484,40.552223205566406,39.66666793823242,39.907779693603516,9492300.0
2013-12-23,41.24555587768555,41.454444885253906,40.4022216796875,40.55666732788086,4302900.0
2013-12-24,41.217777252197266,41.61111068725586,41.01555633544922,41.246665954589844,1670400.0
2013-12-26,41.6422233581543,41.75,41.11111068725586,41.372222900390625,3574800.0
2013-12-27,42.22111129760742,42.61555480957031,41.496665954589844,41.584442138671875,3785400.0
2013-12-30,42.563331604003906,42.616668701171875,41.99222183227539,42.21555709838867,2938500.0
2013-12-31,42.67555618286133,42.709999084472656,42.0099983215332,42.46666717529297,3182400.0
2014-01-02,42.223331451416016,42.62666702270508,42.029998779296875,42.62666702270508,4148100.0
2014-01-03,41.49555587768555,42.518890380859375,41.415557861328125,42.261112213134766,3105000.0
2014-01-06,41.21555709838867,41.91777801513672,41.114444732666016,41.439998626708984,3551400.0
2014-01-07,41.52888870239258,41.87666702270508,41.19444274902344,41.26555633544922,3492900.0
2014-01-08,42.27333450317383,42.29222106933594,41.563331604003906,41.601112365722656,4485600.0
2014-01-09,42.975555419921875,43.31666564941406,42.189998626708984,42.31888961791992,5029200.0
2014-01-10,46.68333435058594,47.17555618286133,42.807777404785156,42.94111251831055,13465800.0
2014-01-13,43.674442291259766,46.08333206176758,43.557777404785156,45.78555679321289,9817200.0
2014-01-14,46.6533317565918,49.33222198486328,46.21555709838867,48.947776794433594,17811000.0
2014-01-15,45.866668701171875,46.78666687011719,44.686668395996094,46.72888946533203,8755200.0
2014-01-16,46.043331146240234,46.47888946533203,45.387779235839844,46.0533332824707,2556000.0
2014-01-17,47.793331146240234,47.915557861328125,45.9988899230957,46.197776794433594,8433000.0
2014-01-21,48.81999969482422,49.72222137451172,48.11111068725586,49.43777847290039,7050600.0
2014-01-22,48.79111099243164,48.83333206176758,48.11111068725586,48.684444427490234,3542400.0
2014-01-23,48.77777862548828,49.26555633544922,48.28333282470703,48.77777862548828,7146000.0
2014-01-24,45.63999938964844,47.391109466552734,45.13888931274414,45.81666564941406,13458600.0
2014-01-27,45.4033317565918,46.266666412353516,45.36000061035156,45.68888854980469,4879800.0
2014-01-28,45.50444412231445,46.0966682434082,45.15888977050781,45.20777893066406,3643200.0
2014-01-29,46.133331298828125,46.61777877807617,45.002220153808594,45.002220153808594,5509800.0
2014-01-30,46.261112213134766,46.8922233581543,46.15444564819336,46.276668548583984,3803400.0
2014-01-31,45.28666687011719,45.93555450439453,45.11555480957031,45.54666519165039,4938300.0
2014-02-03,44.57444381713867,45.44333267211914,44.073333740234375,45.04111099243164,5994900.0
2014-02-04,45.4555549621582,45.99555587768555,44.71888732910156,44.81222152709961,4330800.0
2014-02-05,46.122222900390625,46.39777755737305,45.19333267211914,45.411109924316406,3593700.0
2014-02-06,46.08777618408203,46.66666793823242,45.947776794433594,45.947776794433594,4167000.0
2014-02-07,46.40888977050781,46.44444274902344,45.44333267211914,46.0,3629700.0
2014-02-10,47.7400016784668,48.09333419799805,46.11888885498047,46.22999954223633,3988800.0
2014-02-11,47.383331298828125,47.94111251831055,46.8033332824707,47.12444305419922,3464100.0
2014-02-12,48.70777893066406,48.74222183227539,47.46666717529297,47.63666534423828,3544200.0
2014-02-13,49.171112060546875,49.21444320678711,48.165557861328125,48.64777755737305,4005900.0
2014-02-14,48.758888244628906,49.106666564941406,47.91777801513672,48.008888244628906,5171400.0
2014-02-18,49.34333419799805,49.44333267211914,48.25,48.92333221435547,2853900.0
2014-02-19,48.88444519042969,49.75,48.761112213134766,48.90888977050781,2217600.0
2014-02-20,48.671112060546875,49.114444732666016,48.14666748046875,48.997779846191406,2275200.0
2014-02-21,48.35444259643555,49.05555725097656,48.30555725097656,48.7944450378418,2474100.0
2014-02-24,48.72666549682617,49.07666778564453,48.24222183227539,48.35444259643555,3274200.0
2014-02-25,48.31888961791992,48.776668548583984,48.11111068725586,48.571109771728516,2627100.0
2014-02-26,48.7055549621582,49.13888931274414,48.307777404785156,48.71333312988281,2474100.0
2014-02-27,49.349998474121094,49.52333450317383,48.44444274902344,48.68555450439453,3099600.0
2014-02-28,49.42555618286133,50.552223205566406,48.86777877807617,49.35555648803711,5543100.0
2014-03-03,50.426666259765625,51.385555267333984,48.89444351196289,49.14444351196289,6185700.0
2014-03-04,49.945556640625,50.655555725097656,49.27555465698242,50.655555725097656,6682500.0
2014-03-05,49.657779693603516,50.22222137451172,49.282222747802734,49.83777618408203,2340900.0
2014-03-06,49.372222900390625,49.97222137451172,49.12444305419922,49.66666793823242,2331900.0
2014-03-07,49.331111907958984,50.052223205566406,49.086666107177734,49.622222900390625,2044800.0
2014-03-10,48.73222351074219,49.387779235839844,48.448890686035156,49.22999954223633,3296700.0
2014-03-11,48.35444259643555,49.116668701171875,48.212223052978516,48.849998474121094,2509200.0
2014-03-12,48.12666702270508,49.101112365722656,47.674442291259766,48.092220306396484,3222900.0
2014-03-13,47.741111755371094,48.776668548583984,47.61888885498047,48.22222137451172,2391300.0
2014-03-14,47.00777816772461,47.97111129760742,46.90999984741211,47.42333221435547,2745000.0
2014-03-17,47.4011116027832,47.813331604003906,47.00777816772461,47.11333465576172,2251800.0
2014-03-18,47.668888092041016,47.7511100769043,47.2400016784668,47.30666732788086,1532700.0
2014-03-19,48.282222747802734,48.344444274902344,47.614444732666016,47.614444732666016,2826900.0
2014-03-20,48.55666732788086,48.5966682434082,47.238887786865234,47.924442291259766,2295000.0
2014-03-21,47.65444564819336,49.282222747802734,47.60444259643555,49.282222747802734,5783400.0
2014-03-24,46.89666748046875,48.349998474121094,46.584442138671875,47.907779693603516,3104100.0
2014-03-25,46.9900016784668,47.50444412231445,46.66444396972656,46.98444366455078,1548000.0
2014-03-26,47.184444427490234,47.77777862548828,47.03666687011719,47.29666519165039,2064600.0
2014-03-27,47.62333297729492,47.947776794433594,46.477779388427734,46.942222595214844,6556500.0
2014-03-28,48.33222198486328,48.76555633544922,47.62666702270508,47.73444366455078,5494500.0
2014-03-31,48.665557861328125,49.11111068725586,48.11111068725586,48.331111907958984,4671000.0
2014-04-01,54.844444274902344,55.92333221435547,52.246665954589844,54.00555419921875,25788600.0
2014-04-02,57.61111068725586,58.05555725097656,55.400001525878906,56.04111099243164,12058200.0
2014-04-03,60.06999969482422,60.13666534423828,57.717777252197266,57.717777252197266,11125800.0
2014-04-04,56.168888092041016,59.630001068115234,56.12888717651367,59.44444274902344,12683700.0
2014-04-07,55.225555419921875,57.09000015258789,55.1511116027832,56.11000061035156,6173100.0
2014-04-08,54.426666259765625,55.59333419799805,53.81999969482422,55.55555725097656,7002900.0
2014-04-09,50.73777770996094,51.32444381713867,48.779998779296875,49.10222244262695,23553900.0
2014-04-10,50.4011116027832,51.66666793823242,50.27555465698242,51.086666107177734,6353100.0
2014-04-11,48.8477783203125,50.18111038208008,48.19111251831055,50.06222152709961,7299900.0
2014-04-14,47.22222137451172,49.19444274902344,46.934444427490234,49.12555694580078,6326100.0
2014-04-15,46.34333419799805,47.473331451416016,45.62333297729492,47.235557556152344,6910200.0
2014-04-16,46.12555694580078,47.3466682434082,45.91777801513672,47.317779541015625,6516000.0
2014-04-17,45.776668548583984,46.3922233581543,45.557777404785156,46.11111068725586,4858200.0
2014-04-21,45.678890228271484,46.3033332824707,45.37888717651367,45.55666732788086,3508200.0
2014-04-22,46.92555618286133,47.95888900756836,46.182220458984375,47.77777862548828,9089100.0
2014-04-23,41.54777908325195,44.155555725097656,41.369998931884766,43.022220611572266,19828800.0
2014-04-24,41.25777816772461,41.83777618408203,40.891109466552734,41.81666564941406,4602600.0
2014-04-25,40.70777893066406,41.11000061035156,40.27000045776367,40.9466667175293,5156100.0
2014-04-28,40.866668701171875,41.321109771728516,40.48666763305664,40.988887786865234,4711500.0
2014-04-29,40.176666259765625,41.88888931274414,39.264442443847656,41.37666702270508,5475600.0
2014-04-30,40.18888854980469,40.407779693603516,39.779998779296875,39.91222381591797,3769200.0
2014-05-01,39.9033317565918,41.220001220703125,39.81999969482422,40.58222198486328,4158000.0
2014-05-02,40.398887634277344,41.18111038208008,40.349998474121094,41.17555618286133,7247700.0
2014-05-05,40.44111251831055,40.64444351196289,39.91999816894531,40.15444564819336,4207500.0
2014-05-06,40.03333282470703,40.70111083984375,40.0011100769043,40.272220611572266,6403500.0
2014-05-07,39.21666717529297,40.2488899230957,39.171112060546875,40.02777862548828,6580800.0
2014-05-08,39.150001525878906,39.981109619140625,39.03333282470703,39.101112365722656,9195300.0
2014-05-09,39.22888946533203,39.25555419921875,38.49555587768555,39.063331604003906,8262000.0
2014-05-12,40.630001068115234,40.7944450378418,38.89555740356445,39.411109924316406,4823100.0
2014-05-13,40.6077766418457,40.93000030517578,40.22222137451172,40.567779541015625,3947400.0
2014-05-14,41.29666519165039,41.733333587646484,40.22222137451172,40.434444427490234,7236000.0
2014-05-15,40.49222183227539,41.43888854980469,40.06222152709961,41.43888854980469,5780700.0
2014-05-16,41.565555572509766,41.633331298828125,40.27000045776367,40.573333740234375,5679000.0
2014-05-19,41.21444320678711,41.90888977050781,41.11777877807617,41.33777618408203,3863700.0
2014-05-20,40.400001525878906,41.22111129760742,40.35333251953125,41.07444381713867,2357100.0
2014-05-21,40.70333480834961,40.936668395996094,40.3477783203125,40.61000061035156,1590300.0
2014-05-22,40.51555633544922,41.206668853759766,40.36111068725586,40.58555603027344,2572200.0
2014-05-23,40.428890228271484,40.665557861328125,40.29222106933594,40.52111053466797,2555100.0
2014-05-27,41.26333236694336,41.42333221435547,40.279998779296875,40.50777816772461,4445100.0
2014-05-28,40.52000045776367,41.321109771728516,40.516666412353516,41.246665954589844,3357000.0
2014-05-29,41.650001525878906,41.79999923706055,40.53444290161133,40.73222351074219,3726000.0
2014-05-30,41.08222198486328,41.674442291259766,40.80888748168945,41.671112060546875,2744100.0
2014-06-02,41.21110916137695,41.36333465576172,40.68777847290039,40.967777252197266,3545100.0
2014-06-03,41.21555709838867,41.54666519165039,40.99555587768555,40.99555587768555,2184300.0
2014-06-04,41.12555694580078,41.37555694580078,40.96555709838867,41.032222747802734,2690100.0
2014-06-05,40.98222351074219,41.62444305419922,40.93777847290039,41.2400016784668,3270600.0
2014-06-06,41.2511100769043,41.28555679321289,40.891109466552734,41.13444519042969,2653200.0
2014-06-09,41.648887634277344,41.75777816772461,41.09555435180664,41.21333312988281,2879100.0
2014-06-10,41.9555549621582,42.17777633666992,41.432220458984375,41.48222351074219,2962800.0
2014-06-11,42.48666763305664,42.74333190917969,41.866668701171875,41.91222381591797,3879000.0
2014-06-12,43.5966682434082,43.655555725097656,42.33333206176758,42.344444274902344,5492700.0
2014-06-13,44.09111022949219,44.317779541015625,43.40444564819336,43.540000915527344,5027400.0
2014-06-16,45.53555679321289,45.66444396972656,44.0966682434082,44.165557861328125,6604200.0
2014-06-17,44.804443359375,45.77111053466797,44.78555679321289,45.64444351196289,4461300.0
2014-06-18,44.907779693603516,44.9466667175293,44.41666793823242,44.706668853759766,2665800.0
2014-06-19,44.68888854980469,45.116668701171875,44.22666549682617,45.116668701171875,3294900.0
2014-06-20,44.905555725097656,45.0,44.317779541015625,44.91444396972656,5436000.0
2014-06-23,44.774444580078125,45.47888946533203,44.532222747802734,45.10222244262695,3363300.0
2014-06-24,44.69444274902344,45.23666763305664,44.641109466552734,44.82222366333008,3831300.0
2014-06-25,45.008888244628906,45.11000061035156,44.411109924316406,44.915557861328125,2414700.0
2014-06-26,45.643333435058594,45.698890686035156,44.682220458984375,44.90888977050781,5598000.0
2014-06-27,47.0444450378418,47.38111114501953,45.508888244628906,45.75444412231445,10621800.0
2014-06-30,45.75555419921875,46.907779693603516,45.55555725097656,46.864444732666016,4432500.0
2014-07-01,45.165557861328125,46.03889083862305,45.08000183105469,45.758888244628906,3513600.0
2014-07-02,44.815555572509766,45.467777252197266,44.674442291259766,45.33555603027344,3094200.0
2014-07-03,44.893333435058594,44.991111755371094,44.54111099243164,44.77777862548828,2042100.0
2014-07-07,43.80666732788086,44.885555267333984,43.47222137451172,44.842220306396484,4623300.0
2014-07-08,42.880001068115234,43.93333435058594,42.45777893066406,43.93333435058594,4651200.0
2014-07-09,42.915557861328125,43.192222595214844,42.41777801513672,42.91666793823242,3549600.0
2014-07-10,42.54666519165039,43.024444580078125,42.223331451416016,42.41777801513672,3843900.0
2014-07-11,43.2488899230957,43.38666534423828,42.66666793823242,42.695556640625,4339800.0
2014-07-14,42.73222351074219,43.58000183105469,42.56666564941406,43.358890533447266,4460400.0
2014-07-15,42.61888885498047,43.14777755737305,42.48777770996094,42.65888977050781,5137200.0
2014-07-16,42.2511100769043,43.016666412353516,42.22222137451172,42.606666564941406,4080600.0
2014-07-17,42.46888732910156,42.81999969482422,41.77777862548828,41.92777633666992,4842900.0
2014-07-18,43.0,43.209999084472656,42.21666717529297,42.407779693603516,5980500.0
2014-07-21,43.19111251831055,43.20333480834961,42.22666549682617,42.43333435058594,4085100.0
2014-07-22,43.573333740234375,44.17222213745117,43.33333206176758,43.661109924316406,8876700.0
2014-07-23,51.29222106933594,51.48777770996094,48.727779388427734,48.9033317565918,25619400.0
2014-07-24,52.592220306396484,53.66666793823242,50.55555725097656,50.77888870239258,11036700.0
2014-07-25,52.18888854980469,52.41777801513672,51.17333221435547,51.54222106933594,9027000.0
2014-07-28,51.698890686035156,52.7599983215332,51.290000915527344,52.7599983215332,4687200.0
2014-07-29,51.692222595214844,52.11111068725586,51.20333480834961,51.815555572509766,3320100.0
2014-07-30,51.887779235839844,52.22111129760742,51.65999984741211,51.970001220703125,2438100.0
2014-07-31,50.838890075683594,51.776668548583984,50.77000045776367,51.65888977050781,4283100.0
2014-08-01,50.35222244262695,51.10555648803711,50.11111068725586,51.0,6594300.0
2014-08-04,50.557777404785156,50.725555419921875,50.037776947021484,50.25666809082031,2754000.0
2014-08-05,49.81888961791992,50.557777404785156,49.557777404785156,50.182220458984375,2244600.0
2014-08-06,49.825557708740234,50.05888748168945,49.304443359375,49.60222244262695,2069100.0
2014-08-07,49.088890075683594,49.95000076293945,48.959999084472656,49.87111282348633,2307600.0
2014-08-08,49.336666107177734,49.551109313964844,48.991111755371094,49.30555725097656,2717100.0
2014-08-11,49.29222106933594,50.10555648803711,48.72222137451172,49.20777893066406,3303900.0
2014-08-12,50.16999816894531,50.21333312988281,49.47111129760742,49.50444412231445,2679300.0
2014-08-13,50.594444274902344,50.61111068725586,49.87333297729492,50.06666564941406,2190600.0
2014-08-14,51.15444564819336,51.192222595214844,50.272220611572266,50.522220611572266,1913400.0
2014-08-15,51.01555633544922,51.89666748046875,50.83777618408203,51.63888931274414,2506500.0
2014-08-18,51.59000015258789,52.032222747802734,51.0988883972168,51.176666259765625,2793600.0
2014-08-19,52.57444381713867,52.70888900756836,51.61333465576172,51.7511100769043,2675700.0
2014-08-20,51.94444274902344,52.64777755737305,51.69444274902344,52.356666564941406,2081700.0
2014-08-21,52.432220458984375,52.49222183227539,51.776668548583984,52.101112365722656,2003400.0
2014-08-22,52.415557861328125,52.497779846191406,51.985557556152344,52.4900016784668,1512000.0
2014-08-25,52.282222747802734,52.83222198486328,52.026668548583984,52.60222244262695,2159100.0
2014-08-26,53.186668395996094,53.38222122192383,51.975555419921875,52.11111068725586,2954700.0
2014-08-27,52.34555435180664,53.10555648803711,52.22666549682617,53.09000015258789,1544400.0
2014-08-28,51.72999954223633,52.38999938964844,51.53444290161133,52.03555679321289,1749600.0
2014-08-29,52.223331451416016,52.4033317565918,51.57777786254883,52.24555587768555,2206800.0
2014-09-02,52.67333221435547,52.772220611572266,52.094444274902344,52.50555419921875,1945800.0
2014-09-03,52.63444519042969,52.851112365722656,52.4033317565918,52.73444366455078,1528200.0
2014-09-04,51.63444519042969,52.82222366333008,51.50777816772461,52.684444427490234,2984400.0
2014-09-05,51.70888900756836,51.81111145019531,50.66999816894531,51.80666732788086,2924100.0
2014-09-08,51.864444732666016,51.942222595214844,51.13111114501953,51.9022216796875,2420100.0
2014-09-09,51.86777877807617,52.956668853759766,51.78333282470703,52.7511100769043,2325600.0
2014-09-10,52.61555480957031,52.79888916015625,51.35333251953125,51.6533317565918,2627100.0
2014-09-11,52.22222137451172,52.58000183105469,52.032222747802734,52.09111022949219,1782000.0
2014-09-12,53.41444396972656,53.51333236694336,52.135555267333984,52.135555267333984,3843900.0
2014-09-15,52.086666107177734,53.174442291259766,51.66999816894531,53.130001068115234,3553200.0
2014-09-16,52.74222183227539,52.997779846191406,51.45333480834961,52.032222747802734,2123100.0
2014-09-17,52.614444732666016,53.1533317565918,52.33333206176758,52.7944450378418,2028600.0
2014-09-18,52.83777618408203,53.0,52.405555725097656,52.817779541015625,1887300.0
2014-09-19,52.16999816894531,53.22222137451172,52.133331298828125,53.20777893066406,4569300.0
2014-09-22,50.787776947021484,51.86777877807617,50.16777801513672,51.782222747802734,3807000.0
2014-09-23,50.68000030517578,50.87333297729492,50.27777862548828,50.391109466552734,1971000.0
2014-09-24,51.75,51.924442291259766,50.73777770996094,50.911109924316406,2373300.0
2014-09-25,50.83777618408203,51.9011116027832,50.62333297729492,51.63888931274414,2879100.0
2014-09-26,51.14444351196289,51.532222747802734,50.53666687011719,50.77111053466797,1733400.0
2014-09-29,51.635555267333984,51.92777633666992,50.61111068725586,50.95000076293945,2119500.0
2014-09-30,51.313331604003906,52.10555648803711,50.88999938964844,51.643333435058594,2967300.0
2014-10-01,51.42222213745117,51.614444732666016,50.63444519042969,51.47999954223633,2512800.0
2014-10-02,52.182220458984375,52.38888931274414,50.71110916137695,51.50555419921875,2259900.0
2014-10-03,52.801109313964844,53.44444274902344,52.33777618408203,52.33777618408203,3158100.0
2014-10-06,54.06111145019531,56.19333267211914,53.90666580200195,54.36888885498047,5846400.0
2014-10-07,53.584442138671875,54.315555572509766,53.212223052978516,53.7400016784668,3730500.0
2014-10-08,54.42777633666992,54.61888885498047,53.315555572509766,53.75,3084300.0
2014-10-09,52.92777633666992,54.23777770996094,52.33333206176758,54.23777770996094,4271400.0
2014-10-10,52.227779388427734,53.573333740234375,52.15444564819336,52.95888900756836,2537100.0
2014-10-13,51.674442291259766,52.9011116027832,51.62111282348633,52.088890075683594,2273400.0
2014-10-14,51.25666809082031,52.74333190917969,50.83222198486328,52.46555709838867,3542400.0
2014-10-15,51.12666702270508,51.50777816772461,49.926666259765625,50.68888854980469,3579300.0
2014-10-16,50.723331451416016,51.93888854980469,50.2055549621582,50.3488883972168,3011400.0
2014-10-17,52.2488899230957,52.5977783203125,51.630001068115234,51.684444427490234,2979000.0
2014-10-20,53.91777801513672,54.07666778564453,52.4022216796875,53.32222366333008,4144500.0
2014-10-21,55.08555603027344,55.40666580200195,52.77777862548828,53.7944450378418,6998400.0
2014-10-22,53.53444290161133,55.74444580078125,52.996665954589844,55.74444580078125,8098200.0
2014-10-23,53.947776794433594,54.948890686035156,53.62111282348633,53.79888916015625,4036500.0
2014-10-24,53.112220764160156,54.197776794433594,53.032222747802734,53.924442291259766,4077000.0
2014-10-27,53.078887939453125,53.331111907958984,52.19444274902344,52.83222198486328,3491100.0
2014-10-28,54.63222122192383,54.682220458984375,53.174442291259766,53.310001373291016,2916000.0
2014-10-29,54.157779693603516,54.44444274902344,53.43111038208008,53.594444274902344,2837700.0
2014-10-30,54.44444274902344,54.89777755737305,53.58222198486328,53.95000076293945,2357100.0
2014-10-31,55.088890075683594,55.612220764160156,54.72444534301758,55.08555603027344,3381300.0
2014-11-03,55.09333419799805,55.64666748046875,54.03444290161133,54.11777877807617,2495700.0
2014-11-04,55.11111068725586,55.418888092041016,54.50555419921875,55.09333419799805,2090700.0
2014-11-05,56.1522216796875,56.247779846191406,54.891109466552734,55.315555572509766,3981600.0
2014-11-06,56.516666412353516,56.91444396972656,55.4466667175293,56.0011100769043,2427300.0
2014-11-07,55.557777404785156,56.82222366333008,55.22222137451172,56.70777893066406,2271600.0
2014-11-10,56.554443359375,56.606666564941406,55.45777893066406,55.45777893066406,2409300.0
2014-11-11,57.148887634277344,57.20888900756836,55.88888931274414,56.648887634277344,2327400.0
2014-11-12,57.026668548583984,57.42333221435547,56.608890533447266,57.148887634277344,1432800.0
2014-11-13,57.344444274902344,58.15666580200195,57.12666702270508,57.150001525878906,3069000.0
2014-11-14,56.91222381591797,57.53666687011719,56.75,57.4900016784668,1764900.0
2014-11-17,56.821109771728516,57.592220306396484,56.661109924316406,56.70000076293945,1561500.0
2014-11-18,57.35444259643555,57.53889083862305,56.66666793823242,56.7055549621582,2000700.0
2014-11-19,57.003334045410156,57.304443359375,56.82666778564453,57.16999816894531,1898100.0
2014-11-20,57.057777404785156,57.25666809082031,56.817779541015625,56.869998931884766,1026000.0
2014-11-21,57.27000045776367,57.77777862548828,56.56888961791992,57.77777862548828,2376900.0
2014-11-24,57.92555618286133,58.03111267089844,57.088890075683594,57.22222137451172,2373300.0
2014-11-25,57.387779235839844,58.18333435058594,57.238887786865234,57.77777862548828,3109500.0
2014-11-26,57.223331451416016,57.351112365722656,56.026668548583984,56.026668548583984,1321200.0
2014-11-28,57.529998779296875,57.74333190917969,57.148887634277344,57.223331451416016,847800.0
2014-12-01,57.081111907958984,57.6966667175293,56.85333251953125,57.31888961791992,1182600.0
2014-12-02,56.93111038208008,57.338890075683594,56.61555480957031,57.32666778564453,1616400.0
2014-12-03,57.62333297729492,57.75666809082031,56.76555633544922,56.856666564941406,1423800.0
2014-12-04,56.74444580078125,57.772220611572266,56.55555725097656,56.94444274902344,1621800.0
2014-12-05,56.54111099243164,57.19333267211914,56.4466667175293,56.55555725097656,1071900.0
2014-12-08,57.235557556152344,57.31111145019531,55.71110916137695,55.71110916137695,2232900.0
2014-12-09,57.21444320678711,57.27000045776367,56.18000030517578,56.55555725097656,1554300.0
2014-12-10,55.643333435058594,56.99222183227539,55.45333480834961,56.99222183227539,2328300.0
2014-12-11,56.235557556152344,56.8033332824707,56.0,56.06666564941406,1504800.0
2014-12-12,55.86333465576172,56.83000183105469,55.66666793823242,55.66666793823242,1638900.0
2014-12-15,55.445556640625,56.59000015258789,55.27333450317383,56.01333236694336,1627200.0
2014-12-16,55.241111755371094,56.30888748168945,55.184444427490234,55.508888244628906,1251900.0
2014-12-17,56.689998626708984,56.95000076293945,55.279998779296875,55.447776794433594,2353500.0
2014-12-18,58.16777801513672,58.16777801513672,56.77777862548828,57.198890686035156,2425500.0
2014-12-19,59.106666564941406,59.40444564819336,57.8033332824707,57.86888885498047,4362300.0
2014-12-22,59.315555572509766,59.869998931884766,58.38888931274414,59.18111038208008,1353600.0
2014-12-23,58.462223052978516,59.76777648925781,58.28333282470703,59.66777801513672,1366200.0
2014-12-24,58.99333190917969,59.36333465576172,58.20000076293945,58.73444366455078,668700.0
2014-12-26,59.026668548583984,59.40888977050781,58.61777877807617,59.043331146240234,730800.0
2014-12-29,58.858890533447266,59.26222229003906,58.599998474121094,59.11888885498047,995400.0
2014-12-30,58.434444427490234,59.192222595214844,58.36111068725586,58.36555480957031,971100.0
2014-12-31,58.77111053466797,59.55555725097656,58.380001068115234,58.68777847290039,1340100.0
2015-01-02,58.39666748046875,59.53333282470703,57.92333221435547,58.98666763305664,1603800.0
2015-01-05,57.1522216796875,58.165557861328125,57.08777618408203,58.086666107177734,3871800.0
2015-01-06,57.75444412231445,58.27000045776367,57.15444564819336,58.155555725097656,2534400.0
2015-01-07,58.071109771728516,59.21110916137695,57.911109924316406,58.197776794433594,3394800.0
2015-01-08,59.22222137451172,59.633331298828125,58.197776794433594,58.733333587646484,3659400.0
2015-01-09,57.87444305419922,59.584442138671875,57.831111907958984,58.996665954589844,2944800.0
2015-01-12,58.38999938964844,58.477779388427734,57.21333312988281,58.092220306396484,2879100.0
2015-01-13,57.962223052978516,59.33333206176758,57.415557861328125,59.11111068725586,4296600.0
2015-01-14,59.48444366455078,59.650001525878906,57.66444396972656,57.92333221435547,2897100.0
2015-01-15,58.264442443847656,59.787776947021484,58.04888916015625,59.45777893066406,2226600.0
2015-01-16,58.95888900756836,59.08777618408203,57.709999084472656,58.106666564941406,2389500.0
2015-01-20,57.98777770996094,59.43888854980469,57.62111282348633,59.35444259643555,2442600.0
2015-01-21,57.56888961791992,58.56999969482422,57.33555603027344,57.54666519165039,2224800.0
2015-01-22,58.37555694580078,58.50444412231445,57.34111022949219,57.59000015258789,4549500.0
2015-01-23,57.50777816772461,58.53555679321289,56.4466667175293,56.926666259765625,4536000.0
2015-01-26,57.88999938964844,57.91222381591797,56.86333465576172,57.49444580078125,1975500.0
2015-01-27,56.578887939453125,57.462223052978516,56.22444534301758,57.0011100769043,3483000.0
2015-01-28,55.84000015258789,57.08222198486328,55.77555465698242,56.11111068725586,2291400.0
2015-01-29,56.108890533447266,56.391109466552734,54.772220611572266,55.69333267211914,2530800.0
2015-01-30,54.942222595214844,56.0988883972168,54.8488883972168,55.661109924316406,2554200.0
2015-02-02,56.3477783203125,56.43000030517578,54.962223052978516,55.53889083862305,3683700.0
2015-02-03,56.51777648925781,56.8466682434082,55.83555603027344,56.47444534301758,2027700.0
2015-02-04,56.10222244262695,56.97666549682617,56.011112213134766,56.37888717651367,1541700.0
2015-02-05,57.35222244262695,57.377777099609375,56.344444274902344,56.462223052978516,3011400.0
2015-02-06,56.918888092041016,58.155555725097656,56.63999938964844,57.15444564819336,2594700.0
2015-02-09,55.698890686035156,57.0011100769043,55.43333435058594,56.66666793823242,2059200.0
2015-02-10,55.54111099243164,56.108890533447266,55.05666732788086,55.858890533447266,2797200.0
2015-02-11,55.436668395996094,56.0,55.17333221435547,55.4555549621582,1210500.0
2015-02-12,56.41222381591797,56.475555419921875,55.0977783203125,55.57222366333008,2130300.0
2015-02-13,56.747779846191406,56.80666732788086,56.18777847290039,56.246665954589844,1259100.0
2015-02-17,57.11111068725586,57.36333465576172,56.35555648803711,56.747779846191406,1718100.0
2015-02-18,56.98444366455078,57.20888900756836,56.682220458984375,57.05555725097656,1006200.0
2015-02-19,56.83000183105469,56.983333587646484,56.157779693603516,56.612220764160156,1152900.0
2015-02-20,57.03444290161133,57.04222106933594,56.253334045410156,56.80555725097656,1382400.0
2015-02-23,57.07777786254883,57.21444320678711,56.51333236694336,56.62555694580078,1048500.0
2015-02-24,56.87444305419922,57.071109771728516,56.61333465576172,56.973331451416016,1071000.0
2015-02-25,56.40666580200195,57.02111053466797,56.11111068725586,56.66777801513672,1043100.0
2015-02-26,56.258888244628906,56.945556640625,55.973331451416016,56.52111053466797,1120500.0
2015-02-27,55.55555725097656,56.258888244628906,55.282222747802734,56.258888244628906,2537100.0
2015-03-02,55.91777801513672,56.11000061035156,55.66444396972656,55.66444396972656,1603800.0
2015-03-03,56.563331604003906,56.776668548583984,55.78333282470703,56.47222137451172,2500200.0
2015-03-04,55.61777877807617,56.21444320678711,55.44444274902344,56.163333892822266,2377800.0
2015-03-05,55.502220153808594,56.045555114746094,55.338890075683594,55.717777252197266,1836000.0
2015-03-06,54.893333435058594,55.502220153808594,54.637779235839844,55.220001220703125,2450700.0
2015-03-09,54.73222351074219,54.88888931274414,54.07444381713867,54.522220611572266,2694600.0
2015-03-10,54.168888092041016,54.73444366455078,54.165557861328125,54.28889083862305,2331000.0
2015-03-11,54.834442138671875,55.212223052978516,54.119998931884766,54.127777099609375,1926000.0
2015-03-12,55.47222137451172,55.877777099609375,54.795555114746094,55.28666687011719,1298700.0
2015-03-13,54.82777786254883,55.6422233581543,54.557777404785156,55.27777862548828,1809000.0
2015-03-16,56.313331604003906,56.447776794433594,54.81222152709961,54.89444351196289,1958400.0
2015-03-17,56.19444274902344,56.53444290161133,55.93777847290039,56.02555465698242,1902600.0
2015-03-18,56.540000915527344,56.89444351196289,55.551109313964844,56.356666564941406,1971900.0
2015-03-19,56.52888870239258,56.79222106933594,56.26555633544922,56.366668701171875,1158300.0
2015-03-20,56.55888748168945,57.18888854980469,56.351112365722656,56.88111114501953,2592000.0
2015-03-23,56.467777252197266,56.79888916015625,56.1077766418457,56.55888748168945,1386900.0
2015-03-24,55.96666717529297,56.727779388427734,55.81444549560547,56.46333312988281,1379700.0
2015-03-25,55.02555465698242,56.477779388427734,54.905555725097656,55.8922233581543,1861200.0
2015-03-26,55.44333267211914,56.217777252197266,54.671112060546875,54.95111083984375,2466000.0
2015-03-27,55.25,56.075557708740234,54.93333435058594,54.93333435058594,2379600.0
2015-03-30,56.2400016784668,56.44444274902344,55.328887939453125,55.61888885498047,1784700.0
2015-03-31,56.114444732666016,57.22111129760742,55.97444534301758,55.97444534301758,1942200.0
2015-04-01,56.279998779296875,56.563331604003906,55.10222244262695,55.77111053466797,2572200.0
2015-04-02,56.47666549682617,56.77555465698242,55.63222122192383,56.47999954223633,1510200.0
2015-04-06,57.14777755737305,57.323333740234375,55.88888931274414,56.018890380859375,2445300.0
2015-04-07,56.939998626708984,57.50444412231445,56.900001525878906,57.40444564819336,1688400.0
2015-04-08,56.828887939453125,57.2599983215332,56.61000061035156,56.64444351196289,1572300.0
2015-04-09,57.0099983215332,57.4900016784668,56.578887939453125,56.91666793823242,1464300.0
2015-04-10,58.928890228271484,59.27111053466797,56.55888748168945,57.0099983215332,4255200.0
2015-04-13,60.25666809082031,60.93111038208008,58.77777862548828,58.98444366455078,4954500.0
2015-04-14,59.56111145019531,60.55555725097656,58.79111099243164,60.00777816772461,3445200.0
2015-04-15,59.301109313964844,59.92777633666992,59.03666687011719,59.63888931274414,1833300.0
2015-04-16,60.387779235839844,60.682220458984375,58.6966667175293,59.59000015258789,3426300.0
2015-04-17,60.07777786254883,60.279998779296875,59.36555480957031,59.53333282470703,3417300.0
2015-04-20,61.442222595214844,61.575557708740234,60.08333206176758,60.43333435058594,4075200.0
2015-04-21,60.747779846191406,62.11555480957031,60.415557861328125,61.643333435058594,4314600.0
2015-04-22,57.436668395996094,59.61555480957031,57.35222244262695,58.997779846191406,6378300.0
2015-04-23,56.97444534301758,57.697776794433594,56.94444274902344,57.25555419921875,3636000.0
2015-04-24,56.21333312988281,57.155555725097656,56.024444580078125,56.14777755737305,3003300.0
2015-04-27,55.61333465576172,56.86777877807617,55.52777862548828,56.21333312988281,2779200.0
2015-04-28,56.10444259643555,56.48444366455078,54.88111114501953,55.66666793823242,3103200.0
2015-04-29,55.503334045410156,56.14777755737305,55.0,56.10444259643555,2236500.0
2015-04-30,55.108890533447266,55.45777893066406,54.61000061035156,55.432220458984375,2914200.0
2015-05-01,55.328887939453125,55.488887786865234,54.758888244628906,54.945556640625,2528100.0
2015-05-04,55.37333297729492,55.72999954223633,54.77777862548828,55.55555725097656,2438100.0
2015-05-05,54.77333450317383,55.37333297729492,54.69444274902344,55.05888748168945,2403900.0
2015-05-06,54.301109313964844,55.19444274902344,53.6522216796875,54.92777633666992,3744900.0
2015-05-07,54.3477783203125,55.04111099243164,53.9466667175293,54.3477783203125,2671200.0
2015-05-08,54.924442291259766,55.03889083862305,54.32777786254883,54.828887939453125,2240100.0
2015-05-11,55.1522216796875,55.36777877807617,54.336666107177734,54.86888885498047,2636100.0
2015-05-12,54.98222351074219,55.462223052978516,54.49555587768555,54.77777862548828,3037500.0
2015-05-13,55.38444519042969,55.60222244262695,54.79222106933594,54.898887634277344,2582100.0
2015-05-14,55.81666564941406,56.21666717529297,55.09000015258789,55.637779235839844,2716200.0
2015-05-15,55.962223052978516,56.09555435180664,55.49222183227539,56.09555435180664,1798200.0
2015-05-18,55.849998474121094,56.0444450378418,55.56666564941406,55.849998474121094,2083500.0
2015-05-19,55.87333297729492,55.9988899230957,55.51555633544922,55.924442291259766,1377900.0
2015-05-20,54.70777893066406,56.00666809082031,54.57444381713867,56.0,3201300.0
2015-05-21,54.99444580078125,55.266666412353516,54.52777862548828,54.5533332824707,1833300.0
2015-05-22,55.029998779296875,55.33000183105469,54.7400016784668,54.97666549682617,1841400.0
2015-05-26,54.130001068115234,54.91444396972656,54.04999923706055,54.88888931274414,2044800.0
2015-05-27,54.851112365722656,54.893333435058594,53.94444274902344,54.12888717651367,2739600.0
2015-05-28,53.977779388427734,54.776668548583984,53.823333740234375,54.61333465576172,2619900.0
2015-05-29,54.19444274902344,54.77777862548828,53.704444885253906,54.00666809082031,3914100.0
2015-06-01,55.79777908325195,56.619998931884766,54.37111282348633,54.59555435180664,5113800.0
2015-06-02,55.45888900756836,55.65999984741211,55.11111068725586,55.61555480957031,2135700.0
2015-06-03,55.682220458984375,55.81999969482422,55.0977783203125,55.43777847290039,1262700.0
2015-06-04,55.137779235839844,55.511112213134766,54.858890533447266,55.41444396972656,1347300.0
2015-06-05,55.008888244628906,55.37111282348633,54.567779541015625,55.2599983215332,1055700.0
2015-06-08,54.50666809082031,55.4022216796875,54.439998626708984,55.10333251953125,1421100.0
2015-06-09,55.246665954589844,55.413333892822266,54.15999984741211,54.38222122192383,2506500.0
2015-06-10,56.02333450317383,56.43777847290039,54.94444274902344,55.30555725097656,3337200.0
2015-06-11,55.36000061035156,56.53111267089844,55.26777648925781,55.821109771728516,2604600.0
2015-06-12,55.073333740234375,55.321109771728516,54.60444259643555,55.06111145019531,2434500.0
2015-06-15,54.63111114501953,55.06444549560547,54.114444732666016,54.80888748168945,1710000.0
2015-06-16,54.53666687011719,55.07777786254883,54.473331451416016,54.72111129760742,1437300.0
2015-06-17,54.31444549560547,55.293331146240234,54.11111068725586,54.663333892822266,2870100.0
2015-06-18,55.11111068725586,55.264442443847656,54.407779693603516,54.59111022949219,2074500.0
2015-06-19,54.97222137451172,55.41444396972656,54.77333450317383,55.081111907958984,3507300.0
2015-06-22,55.49444580078125,55.7599983215332,54.96110916137695,55.30555725097656,1705500.0
2015-06-23,55.18000030517578,55.92777633666992,55.11111068725586,55.39666748046875,1590300.0
2015-06-24,54.71666717529297,55.54888916015625,54.704444885253906,55.29666519165039,1100700.0
2015-06-25,54.98444366455078,56.11111068725586,54.7944450378418,54.7944450378418,2326500.0
2015-06-26,55.238887786865234,55.91444396972656,55.04111099243164,55.27000045776367,3351600.0
2015-06-29,53.753334045410156,55.022220611572266,53.697776794433594,54.65666580200195,1738800.0
2015-06-30,53.83333206176758,54.268890380859375,53.34333419799805,54.268890380859375,2894400.0
2015-07-01,53.98222351074219,54.47222137451172,53.6422233581543,54.15888977050781,2497500.0
2015-07-02,54.032222747802734,54.2488899230957,53.56666564941406,54.206668853759766,1957500.0
2015-07-06,53.122222900390625,53.62444305419922,52.310001373291016,53.06999969482422,4222800.0
2015-07-07,53.496665954589844,53.54888916015625,52.3477783203125,53.38222122192383,1650600.0
2015-07-08,53.18333435058594,53.802223205566406,52.746665954589844,53.37333297729492,1838700.0
2015-07-09,53.496665954589844,54.06222152709961,53.28555679321289,53.87666702270508,1206900.0
2015-07-10,54.20777893066406,54.35333251953125,53.77777862548828,54.05555725097656,1145700.0
2015-07-13,55.282222747802734,55.45333480834961,53.45000076293945,53.45000076293945,1989000.0
2015-07-14,54.661109924316406,55.488887786865234,54.2944450378418,55.44444274902344,2916000.0
2015-07-15,54.497779846191406,55.12888717651367,54.328887939453125,54.823333740234375,2902500.0
2015-07-16,54.445556640625,54.928890228271484,54.30666732788086,54.75666809082031,1979100.0
2015-07-17,54.42333221435547,54.64444351196289,54.09333419799805,54.434444427490234,2659500.0
2015-07-20,55.290000915527344,55.442222595214844,54.15888977050781,54.37888717651367,1970100.0
2015-07-21,56.12111282348633,56.40999984741211,55.1077766418457,55.29888916015625,4389300.0
2015-07-22,61.0977783203125,62.76222229003906,60.81999969482422,62.33333206176758,11735100.0
2015-07-23,61.911109924316406,62.28555679321289,60.61777877807617,61.11000061035156,4450500.0
2015-07-24,60.67555618286133,61.400001525878906,58.171112060546875,58.787776947021484,6113700.0
2015-07-27,60.46110916137695,60.61111068725586,59.75555419921875,59.91666793823242,4214700.0
2015-07-28,60.02888870239258,60.38888931274414,59.77777862548828,60.14444351196289,3209400.0
2015-07-29,60.032222747802734,60.485557556152344,59.53555679321289,59.844444274902344,1637100.0
2015-07-30,59.95777893066406,60.19111251831055,59.57222366333008,60.01222229003906,1620900.0
2015-07-31,59.241111755371094,60.008888244628906,59.11000061035156,60.008888244628906,2162700.0
2015-08-03,58.5,59.27777862548828,57.905555725097656,59.073333740234375,2939400.0
2015-08-04,58.52777862548828,58.774444580078125,58.01777648925781,58.2400016784668,1633500.0
2015-08-05,59.00777816772461,59.383331298828125,58.81666564941406,58.81666564941406,1671300.0
2015-08-06,58.22999954223633,59.16999816894531,58.16666793823242,58.851112365722656,1584900.0
2015-08-07,59.22111129760742,59.33222198486328,57.9033317565918,58.23777770996094,2169000.0
2015-08-10,59.13999938964844,59.33333206176758,58.78666687011719,59.32777786254883,2565000.0
2015-08-11,58.87111282348633,59.33333206176758,58.43555450439453,59.11111068725586,1674000.0
2015-08-12,58.80888748168945,58.934444427490234,58.33333206176758,58.65666580200195,2583000.0
2015-08-13,58.6522216796875,59.065555572509766,58.42222213745117,58.75777816772461,1567800.0
2015-08-14,58.87444305419922,58.92777633666992,58.369998931884766,58.70000076293945,1107900.0
2015-08-17,59.227779388427734,59.29999923706055,58.112220764160156,58.657779693603516,1386900.0
2015-08-18,58.85555648803711,59.362220764160156,58.725555419921875,59.362220764160156,1309500.0
2015-08-19,58.51333236694336,58.96666717529297,58.09333419799805,58.96666717529297,2454300.0
2015-08-20,57.135555267333984,58.28666687011719,57.09333419799805,58.008888244628906,2111400.0
2015-08-21,56.315555572509766,57.116668701171875,55.869998931884766,56.62666702270508,3151800.0
2015-08-24,54.53444290161133,55.567779541015625,52.78111267089844,53.514442443847656,4428900.0
2015-08-25,54.939998626708984,56.65666580200195,54.77777862548828,55.55555725097656,4410000.0
2015-08-26,56.49444580078125,56.532222747802734,55.106666564941406,56.24333190917969,2904300.0
2015-08-27,57.28555679321289,57.29888916015625,56.63222122192383,56.96666717529297,2206800.0
2015-08-28,57.137779235839844,57.387779235839844,56.75444412231445,56.932220458984375,1221300.0
2015-08-31,56.772220611572266,57.522220611572266,56.71666717529297,56.90888977050781,2053800.0
2015-09-01,55.93555450439453,56.54999923706055,55.33333206176758,55.776668548583984,3600000.0
2015-09-02,56.79222106933594,56.79222106933594,55.981109619140625,56.5099983215332,2061000.0
2015-09-03,57.08333206176758,57.959999084472656,56.66999816894531,56.87111282348633,2279700.0
2015-09-04,56.488887786865234,56.84111022949219,56.2488899230957,56.44333267211914,1893600.0
2015-09-08,57.8488883972168,57.93555450439453,57.01333236694336,57.261112213134766,2239200.0
2015-09-09,56.663333892822266,58.18777847290039,56.50555419921875,58.127777099609375,2577600.0
2015-09-10,56.83777618408203,57.44444274902344,55.66777801513672,56.586666107177734,1658700.0
2015-09-11,57.25555419921875,57.545555114746094,56.32666778564453,56.712223052978516,1828800.0
2015-09-14,56.731109619140625,57.29999923706055,56.37666702270508,57.29999923706055,1611900.0
2015-09-15,57.08555603027344,57.45777893066406,56.334442138671875,56.526668548583984,1721700.0
2015-09-16,57.16666793823242,57.27111053466797,56.7400016784668,57.08000183105469,1148400.0
2015-09-17,57.69333267211914,58.4988899230957,57.27777862548828,57.27777862548828,1901700.0
2015-09-18,56.828887939453125,57.581111907958984,56.76333236694336,57.321109771728516,3801600.0
2015-09-21,56.10444259643555,57.168888092041016,55.72222137451172,56.89444351196289,3294000.0
2015-09-22,54.91222381591797,56.00444412231445,54.31111145019531,55.704444885253906,4527000.0
2015-09-23,54.43111038208008,55.09111022949219,54.31111145019531,54.86555480957031,3463200.0
2015-09-24,54.573333740234375,54.75666809082031,54.0,54.176666259765625,1875600.0
2015-09-25,52.87888717651367,54.977779388427734,52.63666534423828,54.776668548583984,2989800.0
2015-09-28,51.5011100769043,52.851112365722656,51.25444412231445,52.807777404785156,4546800.0
2015-09-29,50.6077766418457,52.141109466552734,50.065555572509766,51.78555679321289,4288500.0
2015-09-30,51.06444549560547,51.77777862548828,50.76222229003906,51.05666732788086,3207600.0
2015-10-01,50.61888885498047,51.27888870239258,49.86888885498047,51.11000061035156,4541400.0
2015-10-02,51.6522216796875,51.69333267211914,50.0011100769043,50.220001220703125,6363900.0
2015-10-05,52.09000015258789,52.94444274902344,51.55666732788086,52.13888931274414,3400200.0
2015-10-06,51.06666564941406,51.9022216796875,50.612220764160156,51.85444259643555,2090700.0
2015-10-07,51.85555648803711,51.91222381591797,50.918888092041016,51.171112060546875,2318400.0
2015-10-08,52.045555114746094,52.130001068115234,51.217777252197266,51.648887634277344,2266200.0
2015-10-09,52.18333435058594,52.92777633666992,51.588890075683594,51.99333190917969,2232900.0
2015-10-12,51.204444885253906,52.06222152709961,51.00555419921875,52.04888916015625,3456000.0
2015-10-13,50.712223052978516,51.38444519042969,49.66666793823242,50.38999938964844,4271400.0
2015-10-14,50.540000915527344,51.08333206176758,50.16666793823242,50.790000915527344,3318300.0
2015-10-15,51.36777877807617,51.55666732788086,50.195556640625,50.787776947021484,2662200.0
2015-10-16,51.92555618286133,52.01777648925781,51.227779388427734,51.753334045410156,2007900.0
2015-10-19,53.15999984741211,53.33777618408203,51.928890228271484,51.95111083984375,4218300.0
2015-10-20,52.55666732788086,53.37555694580078,52.334442138671875,53.11111068725586,5080500.0
2015-10-21,55.4900016784668,57.77555465698242,55.37333297729492,57.661109924316406,10197900.0
2015-10-22,55.13111114501953,55.768890380859375,53.678890228271484,55.73666763305664,6216300.0
2015-10-23,55.55888748168945,56.17222213745117,55.099998474121094,55.252220153808594,4467600.0
2015-10-26,55.17222213745117,55.584442138671875,54.856666564941406,55.50666809082031,2254500.0
2015-10-27,55.195556640625,55.45777893066406,54.71110916137695,55.08333206176758,1573200.0
2015-10-28,55.557777404785156,55.606666564941406,54.69111251831055,55.25555419921875,2511000.0
2015-10-29,55.586666107177734,55.823333740234375,55.00555419921875,55.49333190917969,2405700.0
2015-10-30,55.17777633666992,56.1077766418457,55.148887634277344,55.61777877807617,3182400.0
2015-11-02,56.02888870239258,56.11000061035156,55.20111083984375,55.233333587646484,2187900.0
2015-11-03,55.934444427490234,56.32222366333008,55.475555419921875,55.962223052978516,2556000.0
2015-11-04,55.71666717529297,56.16222381591797,55.567779541015625,55.83333206176758,2061900.0
2015-11-05,55.483333587646484,56.03666687011719,55.11111068725586,55.761112213134766,2941200.0
2015-11-06,55.66222381591797,55.82777786254883,55.00666809082031,55.040000915527344,1877400.0
2015-11-09,55.33777618408203,56.0,55.12111282348633,55.661109924316406,1881000.0
2015-11-10,55.84000015258789,55.95222091674805,55.04222106933594,55.44333267211914,2445300.0
2015-11-11,55.4011116027832,56.057777404785156,55.31888961791992,55.934444427490234,2196900.0
2015-11-12,55.55555725097656,55.94444274902344,55.426666259765625,55.674442291259766,3178800.0
2015-11-13,55.421112060546875,56.0,55.112220764160156,55.369998931884766,2932200.0
2015-11-16,55.65666580200195,55.87444305419922,55.362220764160156,55.369998931884766,2425500.0
2015-11-17,55.38999938964844,56.081111907958984,55.246665954589844,55.551109313964844,2056500.0
2015-11-18,56.37333297729492,56.483333587646484,55.29888916015625,55.39444351196289,2745000.0
2015-11-19,56.018890380859375,56.35555648803711,55.71888732910156,56.35555648803711,1896300.0
2015-11-20,57.39666748046875,57.43333435058594,56.351112365722656,56.407779693603516,3632400.0
2015-11-23,57.676666259765625,57.99444580078125,57.29888916015625,57.29888916015625,3442500.0
2015-11-24,57.415557861328125,57.887779235839844,56.975555419921875,57.46888732910156,2681100.0
2015-11-25,57.54111099243164,57.77777862548828,57.223331451416016,57.475555419921875,1443600.0
2015-11-27,57.69333267211914,57.89444351196289,57.43111038208008,57.67777633666992,697500.0
2015-11-30,57.779998779296875,58.07666778564453,57.53444290161133,57.877777099609375,2292300.0
2015-12-01,58.02777862548828,58.30555725097656,57.39666748046875,57.8922233581543,2801700.0
2015-12-02,57.50666809082031,58.31444549560547,57.421112060546875,58.078887939453125,1946700.0
2015-12-03,56.51777648925781,57.877777099609375,56.00555419921875,57.52111053466797,2802600.0
2015-12-04,57.93333435058594,58.20777893066406,56.601112365722656,56.601112365722656,2121300.0
2015-12-07,58.057777404785156,58.65444564819336,57.65999984741211,57.77777862548828,3325500.0
2015-12-08,57.01555633544922,58.03444290161133,56.93333435058594,57.787776947021484,2648700.0
2015-12-09,57.07222366333008,57.44111251831055,56.554443359375,56.87888717651367,2223000.0
2015-12-10,58.448890686035156,58.87555694580078,56.56888961791992,56.8466682434082,2898000.0
2015-12-11,58.163333892822266,58.83555603027344,57.733333587646484,57.802223205566406,3603600.0
2015-12-14,58.75,59.22666549682617,57.900001525878906,58.1077766418457,3484800.0
2015-12-15,59.67333221435547,60.34000015258789,58.32444381713867,58.947776794433594,4014000.0
2015-12-16,60.56999969482422,60.76222229003906,59.36888885498047,60.0966682434082,2340000.0
2015-12-17,59.89666748046875,60.88222122192383,59.65666580200195,60.45333480834961,2474100.0
2015-12-18,59.35333251953125,60.37111282348633,59.231109619140625,59.40999984741211,5128200.0
2015-12-21,59.924442291259766,59.9988899230957,59.30555725097656,59.5988883972168,2319300.0
2015-12-22,60.161109924316406,60.48222351074219,59.53555679321289,60.18333435058594,1874700.0
2015-12-23,60.858890533447266,60.997779846191406,59.96444320678711,60.5533332824707,1989900.0
2015-12-24,60.82777786254883,61.0,60.5977783203125,60.96333312988281,918900.0
2015-12-28,60.790000915527344,61.05555725097656,60.28555679321289,60.731109619140625,1440900.0
2015-12-29,61.485557556152344,61.844444274902344,60.88999938964844,61.08555603027344,2457900.0
2015-12-30,61.38999938964844,61.73666763305664,61.25777816772461,61.663333892822266,1705500.0
2015-12-31,60.684444427490234,61.43111038208008,60.63888931274414,61.178890228271484,1618200.0
2016-01-04,60.821109771728516,61.092220306396484,59.866668701171875,60.795555114746094,4778100.0
2016-01-05,61.328887939453125,61.560001373291016,60.44444274902344,61.00555419921875,3276000.0
2016-01-06,61.47111129760742,61.86000061035156,60.338890075683594,60.81111145019531,4533300.0
2016-01-07,59.655555725097656,61.838890075683594,59.59555435180664,60.606666564941406,5301000.0
2016-01-08,59.61555480957031,60.351112365722656,59.223331451416016,59.962223052978516,3030300.0
2016-01-11,59.95333480834961,60.807777404785156,58.97666549682617,60.06222152709961,4142700.0
2016-01-12,60.235557556152344,60.79222106933594,59.44444274902344,60.51777648925781,2748600.0
2016-01-13,60.571109771728516,63.55666732788086,60.485557556152344,62.49333190917969,8533800.0
2016-01-14,61.752220153808594,61.94111251831055,59.79222106933594,61.032222747802734,5256900.0
2016-01-15,61.91666793823242,62.0,59.99333190917969,60.026668548583984,5308200.0
2016-01-19,61.83222198486328,62.92777633666992,61.3922233581543,62.060001373291016,4792500.0
2016-01-20,61.61777877807617,62.421112060546875,59.779998779296875,61.37111282348633,4656600.0
2016-01-21,61.733333587646484,62.21110916137695,60.18111038208008,61.834442138671875,6225300.0
2016-01-22,62.9011116027832,64.44444274902344,61.772220611572266,63.20888900756836,6727500.0
2016-01-25,62.024444580078125,63.4011116027832,61.86111068725586,62.6533317565918,4140000.0
2016-01-26,60.58222198486328,61.665557861328125,60.21444320678711,61.11111068725586,3951900.0
2016-01-27,59.33555603027344,60.838890075683594,59.1077766418457,60.69333267211914,3302100.0
2016-01-28,58.5099983215332,59.87444305419922,57.83333206176758,59.516666412353516,3975300.0
2016-01-29,60.094444274902344,60.137779235839844,58.62111282348633,58.62111282348633,4204800.0
2016-02-01,60.351112365722656,60.7055549621582,59.7400016784668,59.88888931274414,2963700.0
2016-02-02,59.92777633666992,60.54222106933594,59.34333419799805,59.93555450439453,2112300.0
2016-02-03,60.56666564941406,60.59000015258789,59.11888885498047,60.38666534423828,2854800.0
2016-02-04,61.325557708740234,61.54999923706055,59.68000030517578,60.405555725097656,3828600.0
2016-02-05,59.58222198486328,61.60333251953125,59.32777786254883,61.22222137451172,5813100.0
2016-02-08,56.364444732666016,58.95111083984375,55.782222747802734,58.95111083984375,5797800.0
2016-02-09,56.53555679321289,57.83333206176758,55.77888870239258,56.3488883972168,4132800.0
2016-02-10,58.26777648925781,58.768890380859375,56.671112060546875,56.671112060546875,3074400.0
2016-02-11,57.95000076293945,58.33333206176758,57.14777755737305,57.14777755737305,3057300.0
2016-02-12,59.03111267089844,59.391109466552734,57.467777252197266,58.127777099609375,2008800.0
2016-02-16,59.462223052978516,59.55555725097656,58.40444564819336,59.55555725097656,3019500.0
2016-02-17,60.206668853759766,60.27777862548828,59.11111068725586,59.50444412231445,2840400.0
2016-02-18,60.29111099243164,60.54777908325195,59.78889083862305,60.09555435180664,2255400.0
2016-02-19,60.704444885253906,60.78333282470703,58.939998626708984,59.849998474121094,2350800.0
2016-02-22,61.27888870239258,61.33333206176758,60.377777099609375,61.0,2244600.0
2016-02-23,60.988887786865234,61.44444274902344,60.4555549621582,60.7944450378418,2102400.0
2016-02-24,61.516666412353516,61.665557861328125,60.445556640625,60.445556640625,3328200.0
2016-02-25,62.1422233581543,62.197776794433594,60.71666717529297,61.66666793823242,3926700.0
2016-02-26,63.052223205566406,63.34555435180664,61.88888931274414,62.22222137451172,6063300.0
2016-02-29,62.56222152709961,63.31888961791992,62.49555587768555,62.94111251831055,4228200.0
2016-03-01,63.4988899230957,63.83333206176758,62.37666702270508,62.692222595214844,4662000.0
2016-03-02,63.75666809082031,63.83333206176758,63.03666687011719,63.04111099243164,4970700.0
2016-03-03,63.782222747802734,64.0,63.14777755737305,63.334442138671875,2947500.0
2016-03-04,63.405555725097656,63.99555587768555,63.13444519042969,63.828887939453125,3285900.0
2016-03-07,63.63222122192383,64.0411148071289,62.779998779296875,63.383331298828125,2816100.0
2016-03-08,62.98444366455078,63.64444351196289,62.84555435180664,63.14555740356445,2451600.0
2016-03-09,63.655555725097656,63.72999954223633,62.78333282470703,63.336666107177734,2761200.0
2016-03-10,63.74444580078125,63.8577766418457,62.988887786865234,63.5444450378418,2446200.0
2016-03-11,64.49444580078125,64.9222183227539,63.69111251831055,63.88888931274414,3000600.0
2016-03-14,65.89666748046875,66.22110748291016,63.907779693603516,64.45111083984375,4633200.0
2016-03-15,65.26667022705078,66.07888793945312,64.81777954101562,65.23666381835938,4544100.0
2016-03-16,65.26444244384766,66.02555847167969,64.7411117553711,64.75666809082031,3103200.0
2016-03-17,62.483333587646484,65.55555725097656,62.33555603027344,65.3933334350586,5244300.0
2016-03-18,64.78333282470703,64.83555603027344,62.511112213134766,62.887779235839844,5721300.0
2016-03-21,64.77666473388672,65.46778106689453,64.16666412353516,64.66666412353516,3429000.0
2016-03-22,65.66999816894531,65.7611083984375,64.15555572509766,64.4022216796875,3301200.0
2016-03-23,65.14778137207031,66.22000122070312,65.12777709960938,65.69222259521484,2513700.0
2016-03-24,64.81222534179688,64.89666748046875,63.97999954223633,64.8133316040039,2879100.0
2016-03-28,64.90777587890625,65.1977767944336,64.49555969238281,65.0777816772461,1847700.0
2016-03-29,67.00777435302734,67.11111450195312,64.66666412353516,64.79444122314453,3061800.0
2016-03-30,66.47555541992188,67.52777862548828,66.00333404541016,67.52777862548828,2646900.0
2016-03-31,66.78333282470703,67.27666473388672,66.1322250366211,66.586669921875,2028600.0
2016-04-01,67.38888549804688,67.3933334350586,65.67111206054688,66.1322250366211,4113900.0
2016-04-04,69.1177749633789,69.77111053466797,67.03111267089844,67.5,4581900.0
2016-04-05,68.10221862792969,68.80555725097656,67.7066650390625,68.61333465576172,2866500.0
2016-04-06,69.56888580322266,69.83777618408203,67.9911117553711,67.9911117553711,3396600.0
2016-04-07,68.30889129638672,69.54222106933594,67.66889190673828,69.54222106933594,2435400.0
2016-04-08,68.86333465576172,69.64444732666016,68.35221862792969,68.99222564697266,2341800.0
2016-04-11,68.9111099243164,69.65777587890625,68.75555419921875,69.22666931152344,2065500.0
2016-04-12,69.50111389160156,69.93000030517578,68.8277816772461,69.5999984741211,2622600.0
2016-04-13,69.66777801513672,70.07444763183594,69.13888549804688,69.6500015258789,2965500.0
2016-04-14,69.23222351074219,69.84444427490234,69.11111450195312,69.66777801513672,1447200.0
2016-04-15,69.35778045654297,69.77666473388672,68.89221954345703,69.38666534423828,2566800.0
2016-04-18,69.66444396972656,69.9111099243164,69.0411148071289,69.39666748046875,3349800.0
2016-04-19,69.30110931396484,69.74333190917969,68.58110809326172,69.66666412353516,5940000.0
2016-04-20,71.6177749633789,72.76444244384766,71.32666778564453,71.663330078125,6276600.0
2016-04-21,71.32333374023438,72.09666442871094,71.0088882446289,71.50666809082031,2223000.0
2016-04-22,70.90555572509766,71.11111450195312,69.76667022705078,70.16666412353516,3770100.0
2016-04-25,70.97110748291016,71.37000274658203,70.28221893310547,70.32444763183594,2799900.0
2016-04-26,70.27777862548828,71.11111450195312,70.03555297851562,71.11111450195312,2673900.0
2016-04-27,70.33444213867188,70.7477798461914,69.67888641357422,70.40888977050781,2238300.0
2016-04-28,70.16666412353516,71.65666961669922,69.76000213623047,69.76000213623047,3348000.0
2016-04-29,69.5955581665039,69.8455581665039,68.88888549804688,69.66666412353516,2537100.0
2016-05-02,70.37333679199219,70.5977783203125,69.58110809326172,69.75333404541016,2133900.0
2016-05-03,68.73666381835938,69.97888946533203,68.33555603027344,69.64111328125,3117600.0
2016-05-04,68.3499984741211,68.83222198486328,67.99222564697266,68.40333557128906,2372400.0
2016-05-05,68.36888885498047,68.81111145019531,68.07666778564453,68.63444519042969,3244500.0
2016-05-06,68.77333068847656,68.86333465576172,67.91444396972656,68.20999908447266,3569400.0
2016-05-09,69.31777954101562,69.88888549804688,68.56999969482422,68.56999969482422,3365100.0
2016-05-10,69.6177749633789,69.89221954345703,68.99666595458984,69.57221984863281,2265300.0
2016-05-11,69.74333190917969,69.94110870361328,69.37777709960938,69.72110748291016,1956600.0
2016-05-12,70.36666870117188,70.413330078125,69.11111450195312,69.94222259521484,3447000.0
2016-05-13,69.8677749633789,70.83222198486328,69.62777709960938,70.44667053222656,2032200.0
2016-05-16,70.58555603027344,70.99888610839844,69.77777862548828,69.9000015258789,1989000.0
2016-05-17,69.04222106933594,70.61444091796875,68.72444152832031,70.47444152832031,3178800.0
2016-05-18,69.46778106689453,70.05999755859375,68.12000274658203,69.09111022949219,3711600.0
2016-05-19,69.30999755859375,69.51667022705078,68.6977767944336,69.04222106933594,2320200.0
2016-05-20,70.28666687011719,70.58777618408203,69.0777816772461,69.43111419677734,3516300.0
2016-05-23,69.8499984741211,70.23555755615234,69.38333129882812,70.17666625976562,1981800.0
2016-05-24,70.96333312988281,71.09666442871094,69.88111114501953,70.34666442871094,2934000.0
2016-05-25,71.44889068603516,71.64555358886719,70.89778137207031,70.9477767944336,2136600.0
2016-05-26,70.80000305175781,71.57444763183594,70.66666412353516,71.1522216796875,2923200.0
2016-05-27,70.7388916015625,71.49222564697266,70.47666931152344,71.11000061035156,2173500.0
2016-05-31,70.52333068847656,71.0999984741211,70.2066650390625,71.01444244384766,5581800.0
2016-06-01,70.85444641113281,71.0022201538086,69.72110748291016,70.25,2610000.0
2016-06-02,71.04888916015625,71.11111450195312,70.00111389160156,70.1066665649414,2503800.0
2016-06-03,70.76000213623047,71.05999755859375,70.28555297851562,71.0455551147461,2221200.0
2016-06-06,70.62444305419922,70.97000122070312,70.1522216796875,70.72555541992188,1412100.0
2016-06-07,70.6544418334961,70.78221893310547,70.18555450439453,70.5566635131836,1461600.0
2016-06-08,71.43111419677734,71.77777862548828,70.67555236816406,70.80110931396484,2938500.0
2016-06-09,72.02222442626953,72.39778137207031,70.79444122314453,71.02555847167969,2707200.0
2016-06-10,71.28778076171875,71.71666717529297,70.75,71.3022232055664,1764900.0
2016-06-13,71.56666564941406,72.05555725097656,70.804443359375,70.804443359375,2522700.0
2016-06-14,71.66555786132812,71.84444427490234,71.18555450439453,71.27666473388672,1868400.0
2016-06-15,71.67888641357422,72.08555603027344,71.30555725097656,71.84444427490234,2888100.0
2016-06-16,71.50333404541016,71.78888702392578,70.5977783203125,71.78888702392578,2198700.0
2016-06-17,71.304443359375,71.88666534423828,70.93333435058594,71.6066665649414,3681000.0
2016-06-20,72.0088882446289,72.37999725341797,71.76777648925781,72.04666900634766,1781100.0
2016-06-21,71.68555450439453,72.33333587646484,71.45555877685547,72.02666473388672,1984500.0
2016-06-22,72.38333129882812,72.44444274902344,71.69110870361328,71.75555419921875,2259000.0
2016-06-23,73.4800033569336,73.54888916015625,72.44110870361328,72.68333435058594,2630700.0
2016-06-24,71.64666748046875,72.49222564697266,71.36444091796875,71.44999694824219,5338800.0
2016-06-27,69.9888916015625,71.39111328125,69.4911117553711,71.33777618408203,3659400.0
2016-06-28,70.9566650390625,71.11111450195312,70.0522232055664,70.33222198486328,2475900.0
2016-06-29,73.08000183105469,73.26333618164062,71.11222076416016,71.25555419921875,3309300.0
2016-06-30,73.48999786376953,73.72222137451172,72.78111267089844,73.08000183105469,2970900.0
2016-07-01,74.0344467163086,74.16555786132812,73.22555541992188,73.50777435302734,2214000.0
2016-07-05,73.85221862792969,74.2588882446289,73.51889038085938,73.87444305419922,2063700.0
2016-07-06,74.49333190917969,74.86000061035156,73.66777801513672,73.88999938964844,2634300.0
2016-07-07,75.03333282470703,75.12000274658203,74.24222564697266,74.33222198486328,1718100.0
2016-07-08,75.42666625976562,75.61111450195312,74.87444305419922,75.39221954345703,1924200.0
2016-07-11,74.85555267333984,75.73222351074219,74.78111267089844,75.695556640625,2493000.0
2016-07-12,75.0344467163086,75.41999816894531,74.83444213867188,75.3455581665039,2532600.0
2016-07-13,74.76000213623047,75.40555572509766,74.72333526611328,75.40555572509766,1862100.0
2016-07-14,75.06666564941406,75.65666961669922,74.77222442626953,75.38666534423828,1926900.0
2016-07-15,74.48666381835938,75.41889190673828,74.23999786376953,75.37555694580078,3036600.0
2016-07-18,74.50444030761719,74.87666320800781,74.4544448852539,74.76777648925781,2355300.0
2016-07-19,74.65555572509766,75.08999633789062,73.90333557128906,74.19889068603516,4107600.0
2016-07-20,78.11666870117188,80.00111389160156,77.8022232055664,79.12000274658203,10440000.0
2016-07-21,76.77222442626953,77.8677749633789,76.53111267089844,77.33333587646484,4051800.0
2016-07-22,76.59666442871094,76.64666748046875,75.62777709960938,76.49222564697266,4167900.0
2016-07-25,76.26333618164062,76.78888702392578,76.06777954101562,76.27222442626953,2559600.0
2016-07-26,76.2911148071289,76.80110931396484,76.13777923583984,76.55110931396484,1970100.0
2016-07-27,75.89778137207031,76.84444427490234,75.67666625976562,76.25555419921875,2573100.0
2016-07-28,76.67666625976562,76.8022232055664,75.97555541992188,75.97777557373047,2313000.0
2016-07-29,77.3066635131836,77.45999908447266,76.56111145019531,76.66666412353516,2470500.0
2016-08-01,77.09666442871094,77.77777862548828,76.92444610595703,77.10778045654297,2588400.0
2016-08-02,76.72110748291016,77.20777893066406,76.14555358886719,77.20777893066406,1557900.0
2016-08-03,76.41444396972656,77.10111236572266,76.22666931152344,76.90555572509766,1727100.0
2016-08-04,77.06555938720703,77.43222045898438,76.0,76.48777770996094,2030400.0
2016-08-05,77.03666687011719,77.33000183105469,76.7411117553711,77.17111206054688,1473300.0
2016-08-08,76.98222351074219,77.11222076416016,76.64444732666016,76.92555236816406,1185300.0
2016-08-09,77.40888977050781,77.8499984741211,77.17888641357422,77.20222473144531,1709100.0
2016-08-10,77.02666473388672,77.49555969238281,76.77111053466797,77.4111099243164,1228500.0
2016-08-11,77.28221893310547,77.554443359375,76.86888885498047,77.13444519042969,1562400.0
2016-08-12,76.76889038085938,77.00555419921875,76.5,77.00555419921875,1638000.0
2016-08-15,76.99888610839844,77.46778106689453,76.77777862548828,76.95999908447266,1173600.0
2016-08-16,76.22666931152344,76.77889251708984,76.15666961669922,76.77889251708984,1253700.0
2016-08-17,75.87777709960938,76.4044418334961,75.45555877685547,76.4044418334961,1582200.0
2016-08-18,76.18000030517578,76.37777709960938,75.59889221191406,75.59889221191406,1233900.0
2016-08-19,76.40777587890625,76.57888793945312,75.82888793945312,76.18777465820312,1296000.0
2016-08-22,76.91666412353516,76.98555755615234,76.3277816772461,76.445556640625,1391400.0
2016-08-23,77.32888793945312,77.66555786132812,77.00111389160156,77.22222137451172,1861200.0
2016-08-24,76.17666625976562,77.49555969238281,75.99888610839844,77.2066650390625,1392300.0
2016-08-25,76.27222442626953,76.6322250366211,75.84666442871094,76.11111450195312,1093500.0
2016-08-26,76.1433334350586,76.84889221191406,75.8477783203125,76.49222564697266,2098800.0
2016-08-29,76.39444732666016,76.70777893066406,75.92333221435547,76.16444396972656,3219300.0
2016-08-30,76.39221954345703,76.57888793945312,75.70999908447266,76.43222045898438,1307700.0
2016-08-31,76.26889038085938,76.61444091796875,75.90666961669922,76.60555267333984,1343700.0
2016-09-01,76.6322250366211,76.80555725097656,75.92778015136719,76.31777954101562,1872000.0
2016-09-02,76.48555755615234,77.05000305175781,76.42555236816406,77.04888916015625,1279800.0
2016-09-06,77.01333618164062,77.02666473388672,75.72666931152344,76.66555786132812,1548900.0
2016-09-07,76.67444610595703,77.21221923828125,76.56222534179688,76.66777801513672,1502100.0
2016-09-08,76.79444122314453,76.9588851928711,76.23777770996094,76.4222183227539,1553400.0
2016-09-09,75.13555908203125,76.22777557373047,75.11444091796875,76.12444305419922,1932300.0
2016-09-12,75.93222045898438,76.0199966430664,74.86333465576172,75.03888702392578,1937700.0
2016-09-13,74.69222259521484,75.76000213623047,74.53111267089844,75.30110931396484,2691000.0
2016-09-14,74.7911148071289,75.27777862548828,74.55110931396484,74.75111389160156,1968300.0
2016-09-15,76.02111053466797,76.44110870361328,74.5,74.53888702392578,2743200.0
2016-09-16,76.26333618164062,76.42444610595703,75.7955551147461,76.34111022949219,3438000.0
2016-09-19,77.06111145019531,77.27777862548828,76.73444366455078,76.86000061035156,1834200.0
2016-09-20,77.6522216796875,77.8822250366211,77.19000244140625,77.35333251953125,2529000.0
2016-09-21,78.1177749633789,78.22222137451172,77.12333679199219,77.58222198486328,2882700.0
2016-09-22,79.80000305175781,79.89555358886719,78.42778015136719,78.69000244140625,3054600.0
2016-09-23,78.913330078125,79.77777862548828,78.78888702392578,79.77777862548828,2228400.0
2016-09-26,78.58222198486328,78.88888549804688,78.22777557373047,78.68777465820312,2485800.0
2016-09-27,80.02111053466797,80.10444641113281,78.5566635131836,78.77777862548828,2558700.0
2016-09-28,79.7522201538086,80.37110900878906,79.38111114501953,79.9800033569336,2008800.0
2016-09-29,79.99888610839844,80.44444274902344,79.163330078125,80.44444274902344,2462400.0
2016-09-30,80.53666687011719,80.79222106933594,79.70555877685547,79.77444458007812,2927700.0
2016-10-03,79.77111053466797,80.42666625976562,79.42778015136719,80.17333221435547,1581300.0
2016-10-04,79.62444305419922,80.12777709960938,79.22000122070312,79.77555847167969,1685700.0
2016-10-05,79.78888702392578,80.08110809326172,79.40888977050781,79.63888549804688,1349100.0
2016-10-06,79.57666778564453,79.88999938964844,79.3499984741211,79.62555694580078,1745100.0
2016-10-07,79.78221893310547,79.99888610839844,79.2477798461914,79.99888610839844,1202400.0
2016-10-10,80.51222229003906,80.80555725097656,79.86222076416016,79.86222076416016,1249200.0
2016-10-11,78.9222183227539,80.4588851928711,78.48666381835938,80.4588851928711,2123100.0
2016-10-12,78.99222564697266,79.2477798461914,78.74666595458984,79.11111450195312,1543500.0
2016-10-13,79.27111053466797,79.53333282470703,78.57111358642578,78.77222442626953,2348100.0
2016-10-14,79.43444061279297,79.84222412109375,78.96666717529297,79.84222412109375,1907100.0
2016-10-17,78.82666778564453,79.87555694580078,78.68000030517578,79.47555541992188,2365200.0
2016-10-18,80.19222259521484,80.3677749633789,78.88999938964844,79.66000366210938,4664700.0
2016-10-19,75.68111419677734,78.47888946533203,75.62110900878906,78.44444274902344,11053800.0
2016-10-20,75.75777435302734,76.6066665649414,75.33555603027344,75.77666473388672,5040900.0
2016-10-21,75.33555603027344,75.82555389404297,75.10221862792969,75.60555267333984,3669300.0
2016-10-24,76.11111450195312,76.38666534423828,75.75444030761719,76.1177749633789,2737800.0
2016-10-25,75.5,76.22110748291016,75.17666625976562,76.11111450195312,2264400.0
2016-10-26,73.96888732910156,75.1866683959961,73.89666748046875,75.1866683959961,2644200.0
2016-10-27,73.69222259521484,74.39555358886719,73.08000183105469,74.16555786132812,2956500.0
2016-10-28,74.06111145019531,75.06111145019531,73.52999877929688,73.60333251953125,3105900.0
2016-10-31,74.67555236816406,74.82666778564453,73.1522216796875,73.97666931152344,2634300.0
2016-11-01,74.413330078125,74.8822250366211,73.91666412353516,74.82666778564453,2318400.0
2016-11-02,74.0633316040039,74.92555236816406,74.0022201538086,74.48666381835938,2390400.0
2016-11-03,74.81111145019531,74.91000366210938,74.19444274902344,74.445556640625,2627100.0
2016-11-04,74.60221862792969,75.41999816894531,74.5088882446289,74.6522216796875,3080700.0
2016-11-07,75.38111114501953,75.86444091796875,75.2044448852539,75.336669921875,2126700.0
2016-11-08,76.12555694580078,76.46333312988281,75.2300033569336,75.43000030517578,1951200.0
2016-11-09,72.38444519042969,74.20555877685547,72.304443359375,73.74555969238281,7863300.0
2016-11-10,70.61333465576172,72.71333312988281,70.07111358642578,72.45777893066406,7083000.0
2016-11-11,69.08444213867188,71.36444091796875,68.53333282470703,70.49666595458984,6356700.0
2016-11-14,69.4000015258789,70.22222137451172,68.74222564697266,69.0,5384700.0
2016-11-15,71.1722183227539,71.3388900756836,69.69000244140625,69.69000244140625,2991600.0
2016-11-16,71.48444366455078,71.72222137451172,70.77777862548828,71.28666687011719,2640600.0
2016-11-17,72.73332977294922,72.88999938964844,71.47888946533203,71.47888946533203,2511000.0
2016-11-18,72.76555633544922,73.11111450195312,72.52222442626953,72.68222045898438,2367000.0
2016-11-21,73.56555938720703,73.73777770996094,72.77555847167969,73.13555908203125,3835800.0
2016-11-22,71.13444519042969,73.18777465820312,70.84222412109375,73.11111450195312,6006600.0
2016-11-23,71.6977767944336,71.82221984863281,70.83222198486328,71.23555755615234,3320100.0
2016-11-25,72.945556640625,73.47777557373047,71.75,72.04777526855469,2205900.0
2016-11-28,71.9655532836914,73.18222045898438,71.86333465576172,72.99333190917969,3473100.0
2016-11-29,72.25666809082031,72.7522201538086,72.0,72.10888671875,2817000.0
2016-11-30,71.52666473388672,72.58000183105469,70.75111389160156,72.25333404541016,7995600.0
2016-12-01,70.2588882446289,71.55555725097656,69.79000091552734,71.38444519042969,4026600.0
2016-12-02,70.73777770996094,71.53888702392578,70.12444305419922,70.554443359375,3800700.0
2016-12-05,70.77222442626953,70.94667053222656,70.47666931152344,70.81111145019531,2641500.0
2016-12-06,69.06555938720703,70.76777648925781,68.76555633544922,70.66777801513672,3961800.0
2016-12-07,68.77889251708984,69.12999725341797,67.8566665649414,68.94667053222656,5584500.0
2016-12-08,68.82888793945312,69.22222137451172,68.26444244384766,68.663330078125,2707200.0
2016-12-09,69.46778106689453,69.76444244384766,68.75555419921875,68.87110900878906,2608200.0
2016-12-12,70.41555786132812,70.56111145019531,69.31222534179688,69.31222534179688,3565800.0
2016-12-13,70.663330078125,72.46666717529297,70.63666534423828,70.66666412353516,5863500.0
2016-12-14,70.73222351074219,71.55777740478516,70.4477767944336,70.84889221191406,3519000.0
2016-12-15,71.0,71.28888702392578,70.23555755615234,70.7933349609375,3099600.0
2016-12-16,71.26555633544922,71.43111419677734,70.46333312988281,71.05555725097656,4982400.0
2016-12-19,70.87889099121094,71.27555847167969,70.58333587646484,71.0633316040039,2618100.0
2016-12-20,70.445556640625,71.09666442871094,70.00333404541016,70.94222259521484,2374200.0
2016-12-21,70.03221893310547,70.51222229003906,70.0,70.45333099365234,1613700.0
2016-12-22,70.84222412109375,71.05000305175781,69.99555969238281,70.19110870361328,2625300.0
2016-12-23,71.19444274902344,71.63111114501953,70.92444610595703,71.0088882446289,1699200.0
2016-12-27,71.0566635131836,71.9111099243164,71.02999877929688,71.44889068603516,1074600.0
2016-12-28,70.61666870117188,71.37889099121094,70.41444396972656,71.0888900756836,1450800.0
2016-12-29,70.72777557373047,71.0,70.50777435302734,70.50777435302734,1418400.0
2016-12-30,70.46333312988281,70.93222045898438,70.25,70.92444610595703,2405700.0
2017-01-03,71.30999755859375,71.35333251953125,70.55555725097656,70.66000366210938,2378700.0
2017-01-04,69.9433364868164,70.88888549804688,69.413330078125,70.88888549804688,4085100.0
2017-01-05,70.32333374023438,70.8566665649414,69.71666717529297,70.02111053466797,3331800.0
2017-01-06,70.67888641357422,71.2066650390625,70.44444274902344,70.44444274902344,2650500.0
2017-01-09,71.25555419921875,71.47333526611328,70.57666778564453,70.57666778564453,3477600.0
2017-01-10,73.5777816772461,73.77777862548828,71.304443359375,71.39221954345703,3569400.0
2017-01-11,75.35111236572266,76.51555633544922,74.4544448852539,75.0999984741211,5687100.0
2017-01-12,73.87555694580078,75.28555297851562,73.44999694824219,75.28555297851562,3741300.0
2017-01-13,73.8566665649414,74.9977798461914,73.62110900878906,74.22222137451172,2621700.0
2017-01-17,73.74888610839844,74.14888763427734,72.77777862548828,73.83444213867188,2360700.0
2017-01-18,73.67444610595703,74.22222137451172,73.3499984741211,73.75444030761719,1768500.0
2017-01-19,73.1177749633789,73.7933349609375,72.67778015136719,73.60221862792969,2252700.0
2017-01-20,72.97222137451172,73.46888732910156,72.6933364868164,73.46888732910156,2322900.0
2017-01-23,72.78111267089844,73.55332946777344,72.39666748046875,73.05999755859375,2450700.0
2017-01-24,74.00555419921875,74.41999816894531,72.63111114501953,73.07333374023438,4227300.0
2017-01-25,77.77777862548828,77.82444763183594,74.66889190673828,75.0,10207800.0
2017-01-26,76.39555358886719,77.66666412353516,76.04777526855469,77.3677749633789,4985100.0
2017-01-27,76.80999755859375,77.25111389160156,75.7933349609375,76.04222106933594,3792600.0
2017-01-30,76.68111419677734,76.71666717529297,75.96221923828125,76.37777709960938,2817000.0
2017-01-31,76.9655532836914,77.50444030761719,76.06222534179688,76.47000122070312,3465900.0
2017-02-01,77.44667053222656,77.55555725097656,76.44222259521484,76.6722183227539,3225600.0
2017-02-02,77.7955551147461,77.88777923583984,76.78221893310547,77.01555633544922,3142800.0
2017-02-03,78.01444244384766,78.10555267333984,77.52999877929688,77.77777862548828,2917800.0
2017-02-06,78.32888793945312,78.44999694824219,77.41222381591797,77.78333282470703,2916900.0
2017-02-07,78.24888610839844,78.4800033569336,77.94444274902344,78.23110961914062,3415500.0
2017-02-08,78.07444763183594,78.2933349609375,77.70222473144531,77.945556640625,3100500.0
2017-02-09,78.37555694580078,78.83777618408203,77.80555725097656,77.99555969238281,2427300.0
2017-02-10,78.39111328125,78.7411117553711,78.1611099243164,78.43555450439453,2419200.0
2017-02-13,78.96666717529297,79.03221893310547,77.88666534423828,78.33333587646484,2326500.0
2017-02-14,79.43555450439453,79.77777862548828,78.91666412353516,79.15777587890625,2774700.0
2017-02-15,79.63777923583984,79.9222183227539,78.945556640625,79.06999969482422,2725200.0
2017-02-16,80.163330078125,80.1933364868164,79.17778015136719,79.38111114501953,2605500.0
2017-02-17,80.51777648925781,80.81777954101562,79.73777770996094,79.82555389404297,3488400.0
2017-02-21,81.35221862792969,81.46333312988281,80.39666748046875,80.55555725097656,4335300.0
2017-02-22,81.34222412109375,81.56888580322266,80.9544448852539,81.0888900756836,2506500.0
2017-02-23,81.70555877685547,81.8477783203125,81.17444610595703,81.25555419921875,2416500.0
2017-02-24,81.87333679199219,82.0888900756836,81.2588882446289,81.4888916015625,2531700.0
2017-02-27,81.55889129638672,82.11111450195312,81.40110778808594,81.93000030517578,2671200.0
2017-02-28,81.88888549804688,82.11444091796875,81.06777954101562,81.33333587646484,3556800.0
2017-03-01,82.34333038330078,82.73222351074219,81.45333099365234,81.86666870117188,2839500.0
2017-03-02,82.50777435302734,82.86666870117188,82.19110870361328,82.33333587646484,2412900.0
2017-03-03,82.75444030761719,82.91999816894531,82.10221862792969,82.27111053466797,1927800.0
2017-03-06,81.74444580078125,82.55110931396484,81.60555267333984,82.29777526855469,3599100.0
2017-03-07,81.12777709960938,81.81555938720703,81.01555633544922,81.40888977050781,3464100.0
2017-03-08,80.90110778808594,81.61222076416016,80.75444030761719,81.22222137451172,2888100.0
2017-03-09,81.77999877929688,81.88555908203125,80.79222106933594,80.79222106933594,2847600.0
2017-03-10,81.57333374023438,82.22222137451172,81.4044418334961,82.22222137451172,2204100.0
2017-03-13,81.5433349609375,81.81222534179688,80.81999969482422,81.4588851928711,2358900.0
2017-03-14,82.23110961914062,82.25555419921875,80.93777465820312,80.98332977294922,4090500.0
2017-03-15,82.96333312988281,83.49222564697266,81.77666473388672,81.87333679199219,5114700.0
2017-03-16,82.61444091796875,83.38999938964844,82.16666412353516,83.22777557373047,2440800.0
2017-03-17,83.31444549560547,83.5777816772461,82.85333251953125,83.12777709960938,6014700.0
2017-03-20,83.336669921875,83.94999694824219,83.0022201538086,83.0633316040039,3373200.0
2017-03-21,82.88333129882812,84.22110748291016,82.82221984863281,83.72222137451172,3563100.0
2017-03-22,83.14555358886719,83.35221862792969,82.50111389160156,83.06999969482422,1641600.0
2017-03-23,82.90888977050781,83.49666595458984,82.72666931152344,83.04444122314453,1701000.0
2017-03-24,84.22222137451172,84.61222076416016,83.07444763183594,83.30777740478516,4008600.0
2017-03-27,85.25777435302734,85.45777893066406,83.68888854980469,83.9366683959961,3529800.0
2017-03-28,84.94110870361328,85.586669921875,84.91999816894531,85.25777435302734,2529000.0
2017-03-29,85.07555389404297,85.28111267089844,84.38888549804688,84.77999877929688,2216700.0
2017-03-30,85.13999938964844,85.4433364868164,84.71444702148438,85.0999984741211,1599300.0
2017-03-31,85.163330078125,85.55332946777344,84.92444610595703,85.0411148071289,2761200.0
2017-04-03,84.96778106689453,85.7300033569336,84.49444580078125,85.07111358642578,2886300.0
2017-04-04,84.7044448852539,85.25111389160156,84.37110900878906,85.11000061035156,1796400.0
2017-04-05,84.75555419921875,86.21221923828125,84.38444519042969,84.54222106933594,3294000.0
2017-04-06,84.7522201538086,85.10555267333984,84.48110961914062,84.68222045898438,2342700.0
2017-04-07,85.23555755615234,85.37110900878906,84.56555938720703,84.89221954345703,2251800.0
2017-04-10,85.22666931152344,85.48999786376953,85.0,85.00111389160156,2052000.0
2017-04-11,84.98110961914062,85.50555419921875,84.51444244384766,85.12222290039062,2472300.0
2017-04-12,84.91777801513672,85.0,84.5411148071289,84.6522216796875,2223000.0
2017-04-13,84.97666931152344,85.40555572509766,84.72000122070312,85.04777526855469,2269800.0
2017-04-17,85.36444091796875,85.91777801513672,85.03666687011719,85.43555450439453,3475800.0
2017-04-18,84.37110900878906,85.33333587646484,83.7088851928711,85.33333587646484,5297400.0
2017-04-19,89.74444580078125,90.80000305175781,87.88666534423828,88.88888549804688,10188000.0
2017-04-20,90.49444580078125,90.60111236572266,89.20555877685547,89.61111450195312,3549600.0
2017-04-21,90.38111114501953,90.50555419921875,89.69999694824219,90.18555450439453,3697200.0
2017-04-24,91.35333251953125,91.55889129638672,90.35221862792969,90.77777862548828,3411000.0
2017-04-25,91.91555786132812,92.56111145019531,91.1611099243164,91.35555267333984,4374000.0
2017-04-26,92.66889190673828,92.88555908203125,91.72333526611328,91.7699966430664,2798100.0
2017-04-27,92.95111083984375,93.41666412353516,92.66889190673828,92.73666381835938,2646900.0
2017-04-28,92.87444305419922,93.82888793945312,92.52889251708984,92.96333312988281,3512700.0
2017-05-01,93.28555297851562,93.554443359375,92.93111419677734,93.17555236816406,2206800.0
2017-05-02,93.86333465576172,93.93888854980469,93.02333068847656,93.02333068847656,1855800.0
2017-05-03,93.92555236816406,94.19444274902344,93.42888641357422,93.86000061035156,1629900.0
2017-05-04,94.13555908203125,94.27999877929688,93.86444091796875,94.0344467163086,1626300.0
2017-05-05,94.50444030761719,94.55555725097656,93.97222137451172,94.37666320800781,1471500.0
2017-05-08,93.42111206054688,94.62666320800781,93.22222137451172,94.44444274902344,4041900.0
2017-05-09,93.68555450439453,93.92666625976562,93.02889251708984,93.26889038085938,2784600.0
2017-05-10,93.67333221435547,93.88888549804688,93.1933364868164,93.79000091552734,2827800.0
2017-05-11,93.88111114501953,94.09111022949219,93.13333129882812,93.77111053466797,2090700.0
2017-05-12,93.74666595458984,94.25555419921875,93.70222473144531,94.03111267089844,1899000.0
2017-05-15,94.51889038085938,94.5888900756836,93.5411148071289,93.5411148071289,1827000.0
2017-05-16,95.49666595458984,96.08444213867188,94.83110809326172,95.2588882446289,2718000.0
2017-05-17,94.55332946777344,95.5411148071289,94.51444244384766,95.03111267089844,3508200.0
2017-05-18,95.55332946777344,95.70999908447266,94.54777526855469,94.75666809082031,2388600.0
2017-05-19,96.70333099365234,97.17111206054688,95.59444427490234,95.90333557128906,3735900.0
2017-05-22,99.11555480957031,99.70777893066406,97.34333038330078,97.44444274902344,3994200.0
2017-05-23,99.67111206054688,100.23332977294922,99.22222137451172,99.72777557373047,2767500.0
2017-05-24,99.98555755615234,100.22222137451172,99.18111419677734,99.69000244140625,2413800.0
2017-05-25,100.84111022949219,101.26777648925781,100.0022201538086,100.42888641357422,1798200.0
2017-05-26,101.15110778808594,101.63999938964844,100.91666412353516,101.49333190917969,1879200.0
2017-05-30,101.60333251953125,101.72000122070312,100.34444427490234,100.67778015136719,2787300.0
2017-05-31,101.63111114501953,102.42555236816406,101.18111419677734,101.98332977294922,2813400.0
2017-06-01,102.12000274658203,102.14221954345703,101.31222534179688,101.67666625976562,2275200.0
2017-06-02,102.74333190917969,103.05555725097656,102.13999938964844,102.58110809326172,2193300.0
2017-06-05,102.445556640625,102.88444519042969,101.94000244140625,102.36222076416016,1967400.0
2017-06-06,102.7066650390625,103.3022232055664,102.0111083984375,102.01555633544922,1728000.0
2017-06-07,103.55555725097656,103.63777923583984,102.69110870361328,103.2088851928711,2145600.0
2017-06-08,103.31666564941406,104.12777709960938,102.94444274902344,103.88888549804688,2418300.0
2017-06-09,101.81555938720703,103.9222183227539,100.69110870361328,103.86555480957031,3168900.0
2017-06-12,100.36555480957031,101.5999984741211,97.38888549804688,101.22222137451172,5867100.0
2017-06-13,100.91444396972656,101.69889068603516,100.04000091552734,100.57888793945312,2722500.0
2017-06-14,100.64778137207031,102.0,100.32444763183594,101.96333312988281,2864700.0
2017-06-15,99.8822250366211,100.18555450439453,99.11666870117188,100.08222198486328,2939400.0
2017-06-16,101.64888763427734,101.9544448852539,100.0633316040039,100.1066665649414,5169600.0
2017-06-19,104.12777709960938,104.14666748046875,102.06666564941406,102.1066665649414,3676500.0
2017-06-20,104.48444366455078,105.44222259521484,104.24555969238281,104.30000305175781,3322800.0
2017-06-21,105.91889190673828,106.04222106933594,104.55777740478516,104.69667053222656,3257100.0
2017-06-22,106.01777648925781,107.05999755859375,105.61111450195312,106.0888900756836,2448000.0
2017-06-23,105.43777465820312,106.0433349609375,104.88333129882812,105.6544418334961,7218000.0
2017-06-26,104.49333190917969,106.08777618408203,104.18333435058594,105.81777954101562,2776500.0
2017-06-27,104.00111389160156,104.88111114501953,103.3388900756836,104.58555603027344,3457800.0
2017-06-28,105.14555358886719,105.34444427490234,103.55332946777344,104.30777740478516,3243600.0
2017-06-29,103.38888549804688,104.96888732910156,102.61888885498047,104.96888732910156,2820600.0
2017-06-30,103.93000030517578,104.43222045898438,102.49888610839844,103.87222290039062,2241900.0
2017-07-03,102.40666961669922,104.61666870117188,102.28555297851562,104.55110931396484,1465200.0
2017-07-05,104.23222351074219,104.47666931152344,103.12666320800781,103.12666320800781,3417300.0
2017-07-06,103.86666870117188,104.4366683959961,103.22222137451172,103.60888671875,1954800.0
2017-07-07,104.91889190673828,105.35444641113281,104.18111419677734,104.2699966430664,2087100.0
2017-07-10,105.25,105.64666748046875,104.22222137451172,104.83333587646484,2894400.0
2017-07-11,104.72110748291016,105.48999786376953,104.12777709960938,105.48999786376953,2960100.0
2017-07-12,105.37110900878906,106.17333221435547,105.2388916015625,105.55555725097656,2467800.0
2017-07-13,104.28221893310547,105.90888977050781,104.20555877685547,105.7300033569336,2797200.0
2017-07-14,105.75,106.0088882446289,104.4911117553711,104.4911117553711,2558700.0
2017-07-17,105.34333038330078,106.29000091552734,104.89221954345703,106.10221862792969,3664800.0
2017-07-18,105.18333435058594,105.62110900878906,104.48555755615234,105.36222076416016,2882700.0
2017-07-19,107.42111206054688,107.49444580078125,105.84889221191406,105.8677749633789,4391100.0
2017-07-20,107.97000122070312,108.2955551147461,106.97333526611328,107.66999816894531,5978700.0
2017-07-21,103.0522232055664,107.5522232055664,102.85555267333984,107.21444702148438,9221400.0
2017-07-24,105.46333312988281,105.93222045898438,102.97666931152344,102.97666931152344,4516200.0
2017-07-25,104.9911117553711,105.96221923828125,104.57221984863281,105.7477798461914,3209400.0
2017-07-26,104.87889099121094,105.57444763183594,104.38333129882812,105.12000274658203,2392200.0
2017-07-27,103.53888702392578,105.11111450195312,102.33333587646484,104.89666748046875,3948300.0
2017-07-28,104.5777816772461,104.77777862548828,103.00666809082031,103.38888549804688,4383000.0
2017-07-31,104.25111389160156,105.11000061035156,103.71111297607422,104.83444213867188,3421800.0
2017-08-01,104.5522232055664,105.0,103.79222106933594,104.33000183105469,2440800.0
2017-08-02,103.663330078125,104.5955581665039,103.0,104.37777709960938,2728800.0
2017-08-03,103.7955551147461,104.37222290039062,103.11888885498047,103.2588882446289,2529000.0
2017-08-04,103.45222473144531,104.24666595458984,102.63111114501953,104.24666595458984,2924100.0
2017-08-07,104.06999969482422,104.12666320800781,103.06888580322266,103.30110931396484,2724300.0
2017-08-08,103.81999969482422,104.20555877685547,103.27777862548828,103.68333435058594,2050200.0
2017-08-09,104.8277816772461,105.08333587646484,103.44444274902344,103.82111358642578,2380500.0
2017-08-10,103.26444244384766,104.78778076171875,103.09889221191406,104.38666534423828,2286000.0
2017-08-11,104.69444274902344,104.88888549804688,103.36444091796875,103.36444091796875,2174400.0
2017-08-14,107.17333221435547,107.47333526611328,105.66666412353516,105.66666412353516,2938500.0
2017-08-15,109.48555755615234,110.04888916015625,107.22333526611328,107.46888732910156,5291100.0
2017-08-16,109.87777709960938,110.17111206054688,109.00111389160156,109.5633316040039,2520900.0
2017-08-17,108.12222290039062,110.33333587646484,108.02333068847656,109.75,2911500.0
2017-08-18,109.3677749633789,110.25555419921875,107.62110900878906,108.16999816894531,3463200.0
2017-08-21,109.18888854980469,109.44444274902344,108.26777648925781,109.11666870117188,3467700.0
2017-08-22,110.73332977294922,110.88888549804688,109.18888854980469,109.21111297607422,2854800.0
2017-08-23,109.62999725341797,110.42444610595703,109.24444580078125,110.42444610595703,1849500.0
2017-08-24,110.06444549560547,110.18000030517578,109.24444580078125,109.66222381591797,2079900.0
2017-08-25,108.73666381835938,110.33000183105469,108.48222351074219,110.11666870117188,2463300.0
2017-08-28,109.55555725097656,109.85221862792969,108.95222473144531,109.10888671875,1660500.0
2017-08-29,109.71111297607422,109.89221954345703,108.5566635131836,109.0777816772461,2466900.0
2017-08-30,110.67111206054688,110.72110748291016,109.0,109.12333679199219,1909800.0
2017-08-31,111.62999725341797,111.73999786376953,110.26444244384766,110.66777801513672,4147200.0
2017-09-01,111.86111450195312,112.06888580322266,110.81888580322266,111.32221984863281,1608300.0
2017-09-05,113.49333190917969,114.0088882446289,111.88888549804688,111.99333190917969,3115800.0
2017-09-06,113.59666442871094,114.33333587646484,112.336669921875,113.7522201538086,1980900.0
2017-09-07,115.163330078125,115.31666564941406,113.58777618408203,113.5999984741211,1569600.0
2017-09-08,115.84333038330078,117.19667053222656,113.88888549804688,114.7611083984375,2818800.0
2017-09-11,116.16444396972656,117.11111450195312,115.12222290039062,115.90555572509766,3333600.0
2017-09-12,116.11111450195312,116.47000122070312,115.75555419921875,116.06444549560547,1769400.0
2017-09-13,115.87555694580078,115.98777770996094,115.11444091796875,115.79666900634766,1270800.0
2017-09-14,115.61111450195312,116.12110900878906,115.28333282470703,115.63999938964844,1928700.0
2017-09-15,115.336669921875,115.88888549804688,115.13888549804688,115.50444030761719,3330000.0
2017-09-18,116.25444030761719,116.54777526855469,115.17333221435547,115.68555450439453,2216700.0
2017-09-19,116.163330078125,117.0,115.62555694580078,115.87444305419922,1812600.0
2017-09-20,116.26333618164062,116.88888549804688,115.5566635131836,116.15110778808594,1462500.0
2017-09-21,114.46778106689453,116.5344467163086,114.41666412353516,116.46221923828125,2160000.0
2017-09-22,114.61333465576172,114.76333618164062,113.5777816772461,114.5,1481400.0
2017-09-25,113.03778076171875,114.97777557373047,112.6177749633789,114.97555541992188,2056500.0
2017-09-26,112.95999908447266,114.0777816772461,112.59889221191406,113.55000305175781,1569600.0
2017-09-27,113.78666687011719,113.98444366455078,113.16999816894531,113.19444274902344,1908900.0
2017-09-28,113.98666381835938,114.3566665649414,113.4044418334961,113.81555938720703,1607400.0
2017-09-29,116.2088851928711,116.52889251708984,114.02999877929688,114.2388916015625,2050200.0
2017-10-02,117.83110809326172,118.30000305175781,116.39666748046875,116.56666564941406,2566800.0
2017-10-03,119.32111358642578,119.55555725097656,118.07444763183594,118.29222106933594,3003300.0
2017-10-04,120.54444122314453,121.11000061035156,119.57555389404297,119.73222351074219,2503800.0
2017-10-05,121.07555389404297,121.61666870117188,119.33333587646484,121.38111114501953,3529800.0
2017-10-06,120.48999786376953,122.5,120.06666564941406,120.69667053222656,2670000.0
2017-10-09,118.20333099365234,121.18000030517578,117.95999908447266,121.18000030517578,2584500.0
2017-10-10,118.33000183105469,119.14666748046875,117.5999984741211,118.97000122070312,1704900.0
2017-10-11,120.09666442871094,120.17333221435547,118.7066650390625,119.09666442871094,1613400.0
2017-10-12,120.84333038330078,121.6433334350586,120.42666625976562,121.29666900634766,2528400.0
2017-10-13,120.76333618164062,121.92333221435547,120.56666564941406,121.0,2143800.0
2017-10-16,117.8499984741211,120.55999755859375,117.63666534423828,119.41000366210938,3669300.0
2017-10-17,118.33333587646484,118.8566665649414,117.75333404541016,118.66999816894531,2636100.0
2017-10-18,118.12333679199219,119.41666412353516,117.96333312988281,119.08999633789062,2030400.0
2017-10-19,119.15333557128906,119.19000244140625,116.66666412353516,118.47333526611328,3185100.0
2017-10-20,123.1933364868164,124.96333312988281,118.97000122070312,119.16000366210938,6063000.0
2017-10-23,124.50666809082031,126.1066665649414,124.1500015258789,124.16666412353516,4020600.0
2017-10-24,123.83000183105469,124.44999694824219,123.11000061035156,124.21333312988281,2935800.0
2017-10-25,124.13999938964844,124.56999969482422,122.82666778564453,123.87666320800781,2118900.0
2017-10-26,124.12000274658203,127.38333129882812,123.87666320800781,124.5,3141600.0
2017-10-27,124.59333038330078,124.87999725341797,123.16999816894531,124.66000366210938,2286600.0
2017-10-30,125.36333465576172,125.52333068847656,123.49333190917969,124.663330078125,1851000.0
2017-10-31,125.12000274658203,126.62999725341797,124.89666748046875,125.3499984741211,2524800.0
2017-11-01,125.34666442871094,126.12999725341797,124.62333679199219,125.7699966430664,2006400.0
2017-11-02,126.58333587646484,128.06666564941406,125.66666412353516,125.9800033569336,2149200.0
2017-11-03,128.0833282470703,128.8633270263672,126.71666717529297,126.88333129882812,1797000.0
2017-11-06,128.27667236328125,128.64666748046875,127.66666412353516,127.71333312988281,1778700.0
2017-11-07,130.34666442871094,130.41000366210938,128.6666717529297,128.72666931152344,1896900.0
2017-11-08,130.77999877929688,131.1699981689453,129.05667114257812,130.3333282470703,1470300.0
2017-11-09,130.0,130.77999877929688,129.6266632080078,130.52000427246094,2373600.0
2017-11-10,129.71665954589844,130.38333129882812,128.72000122070312,129.93666076660156,2058300.0
2017-11-13,130.7066650390625,130.92666625976562,128.77333068847656,129.61666870117188,2537700.0
2017-11-14,130.32333374023438,131.09666442871094,129.75999450683594,130.3433380126953,1730100.0
2017-11-15,129.89666748046875,130.9600067138672,129.0,130.0833282470703,1736100.0
2017-11-16,131.26666259765625,131.63333129882812,130.1666717529297,130.2066650390625,1960500.0
2017-11-17,130.82666015625,133.3333282470703,130.1666717529297,131.5833282470703,1851300.0
2017-11-20,131.00999450683594,131.42999267578125,130.09666442871094,130.82666015625,2093100.0
2017-11-21,132.8300018310547,132.98333740234375,131.67333984375,132.07333374023438,2348700.0
2017-11-22,132.19667053222656,132.8300018310547,131.55999755859375,132.6666717529297,1464300.0
2017-11-24,132.71665954589844,132.92333984375,132.05667114257812,132.19667053222656,1017000.0
2017-11-27,134.56666564941406,135.01666259765625,132.99667358398438,133.0,2341200.0
2017-11-28,134.07666015625,134.82666015625,133.42666625976562,134.82666015625,2550600.0
2017-11-29,131.43333435058594,134.86000061035156,130.33999633789062,134.1233367919922,3081000.0
2017-11-30,133.25999450683594,133.6666717529297,131.17333984375,132.6666717529297,5564400.0
2017-12-01,132.22000122070312,134.0,129.4166717529297,132.86666870117188,4129200.0
2017-12-04,123.31666564941406,133.3333282470703,123.02999877929688,133.27667236328125,6476700.0
2017-12-05,123.16666412353516,125.8499984741211,121.87000274658203,123.2300033569336,5592900.0
2017-12-06,126.34666442871094,126.5633316040039,121.86666870117188,122.93000030517578,3155100.0
2017-12-07,127.92666625976562,128.30667114257812,126.23332977294922,127.23666381835938,2297700.0
2017-12-08,126.53666687011719,129.8000030517578,126.19667053222656,128.8699951171875,2364300.0
2017-12-11,124.51667022705078,126.56666564941406,123.86333465576172,126.11333465576172,3964500.0
2017-12-12,123.49666595458984,124.92333221435547,122.836669921875,124.51667022705078,3840900.0
2017-12-13,123.6933364868164,124.3566665649414,122.84333038330078,123.49666595458984,3210000.0
2017-12-14,120.1866683959961,124.62333679199219,119.91666412353516,123.33333587646484,3607800.0
2017-12-15,123.29000091552734,124.4433364868164,120.40666961669922,121.37666320800781,4419300.0
2017-12-18,123.96666717529297,124.72333526611328,122.68000030517578,124.02666473388672,2397000.0
2017-12-19,122.44999694824219,125.0999984741211,122.1500015258789,123.83000183105469,2197200.0
2017-12-20,122.40333557128906,123.19667053222656,121.2699966430664,122.37666320800781,1462500.0
2017-12-21,120.4433364868164,122.83333587646484,120.3566665649414,122.69667053222656,2253000.0
2017-12-22,121.05332946777344,121.51333618164062,119.92666625976562,120.33333587646484,2421300.0
2017-12-26,121.9433364868164,122.94999694824219,120.01333618164062,120.62999725341797,1326300.0
2017-12-27,122.69667053222656,123.05000305175781,121.70999908447266,122.0,1221000.0
2017-12-28,122.9566650390625,123.24333190917969,122.23332977294922,122.72000122070312,1141800.0
2017-12-29,121.64666748046875,123.19000244140625,121.59333038330078,122.8566665649414,1584600.0
2018-01-02,125.08333587646484,125.2699966430664,121.70333099365234,122.62999725341797,2483700.0
2018-01-03,127.94000244140625,128.05667114257812,125.00333404541016,125.7066650390625,2365500.0
2018-01-04,125.63999938964844,129.82666015625,125.02999877929688,128.57666015625,2696400.0
2018-01-05,126.336669921875,126.95999908447266,125.26667022705078,126.95999908447266,2098500.0
2018-01-08,130.6199951171875,130.8800048828125,125.73666381835938,126.23999786376953,2977500.0
2018-01-09,132.53334045410156,134.7066650390625,131.0,131.2433319091797,4203300.0
2018-01-10,141.25332641601562,142.32666015625,136.14999389648438,141.1699981689453,6130800.0
2018-01-11,140.4566650390625,141.31666564941406,138.7433319091797,140.6666717529297,3824400.0
2018-01-12,139.67999267578125,140.64332580566406,138.586669921875,139.7100067138672,2797200.0
2018-01-16,140.02333068847656,142.22666931152344,139.0,140.6666717529297,3021900.0
2018-01-17,143.6999969482422,144.07666015625,140.83999633789062,141.1999969482422,2689500.0
2018-01-18,144.02333068847656,144.96665954589844,142.13999938964844,143.7933349609375,2374200.0
2018-01-19,144.41000366210938,145.52333068847656,142.82666015625,144.65333557128906,2254500.0
2018-01-22,144.64666748046875,145.0,142.5,145.0,2476800.0
2018-01-23,146.51666259765625,147.17333984375,143.93666076660156,144.5800018310547,1699200.0
2018-01-24,145.82666015625,147.40333557128906,144.08999633789062,147.24667358398438,3024600.0
2018-01-25,149.93666076660156,150.6666717529297,146.6699981689453,147.27333068847656,3937200.0
2018-01-26,146.74667358398438,146.75,139.0,145.9566650390625,5459700.0
2018-01-29,145.44667053222656,148.63333129882812,144.336669921875,147.2566680908203,2629800.0
2018-01-30,142.6133270263672,144.64666748046875,141.19667053222656,144.39999389648438,3218700.0
2018-01-31,143.88999938964844,145.44332885742188,142.44000244140625,143.3333282470703,2477700.0
2018-02-01,141.97332763671875,144.3766632080078,141.1199951171875,144.20333862304688,2119500.0
2018-02-02,138.98666381835938,142.06666564941406,138.7566680908203,141.00332641601562,2818800.0
2018-02-05,133.00332641601562,139.0,133.00332641601562,138.55667114257812,3765900.0
2018-02-06,136.11000061035156,137.52333068847656,128.50332641601562,130.22666931152344,4715700.0
2018-02-07,133.17666625976562,136.9600067138672,132.1133270263672,135.7066650390625,2311800.0
2018-02-08,127.29000091552734,133.5500030517578,127.19999694824219,133.4933319091797,3880200.0
2018-02-09,130.97000122070312,132.27667236328125,126.66666412353516,128.97666931152344,3903600.0
2018-02-12,132.836669921875,133.9600067138672,130.5366668701172,131.8333282470703,2535600.0
2018-02-13,134.0,134.3000030517578,131.3333282470703,132.22000122070312,1436100.0
2018-02-14,136.6300048828125,137.07000732421875,132.50332641601562,132.50332641601562,1522800.0
2018-02-15,139.52000427246094,139.60333251953125,136.6666717529297,137.6666717529297,1564200.0
2018-02-16,138.66000366210938,140.3766632080078,138.15333557128906,139.52000427246094,1649100.0
2018-02-20,140.586669921875,142.4600067138672,138.48666381835938,138.50332641601562,2682600.0
2018-02-21,138.85333251953125,142.27000427246094,138.76666259765625,140.42999267578125,1777200.0
2018-02-22,139.92999267578125,141.98333740234375,139.4633331298828,139.9066619873047,1733400.0
2018-02-23,142.50332641601562,142.5833282470703,139.6566619873047,140.43666076660156,1416900.0
2018-02-26,144.0,144.31333923339844,142.02000427246094,143.3333282470703,1380600.0
2018-02-27,143.66000366210938,145.13333129882812,143.1366729736328,144.3333282470703,1949400.0
2018-02-28,142.14999389648438,145.40333557128906,142.07000732421875,143.82000732421875,1839600.0
2018-03-01,137.3766632080078,142.9499969482422,136.6300048828125,142.81333923339844,2775000.0
2018-03-02,139.1300048828125,139.4499969482422,135.38999938964844,136.52333068847656,1638000.0
2018-03-05,141.4166717529297,142.0366668701172,137.45333862304688,137.74000549316406,1737900.0
2018-03-06,142.1666717529297,144.0366668701172,141.15333557128906,142.00332641601562,1753800.0
2018-03-07,143.48666381835938,144.05332946777344,140.4566650390625,140.89999389648438,2318400.0
2018-03-08,144.1199951171875,144.44332885742188,142.99000549316406,143.6266632080078,1331400.0
2018-03-09,146.82000732421875,148.32000732421875,144.6666717529297,144.6666717529297,2355300.0
2018-03-12,146.31666564941406,148.36666870117188,146.00999450683594,146.8433380126953,2233800.0
2018-03-13,146.74000549316406,148.23333740234375,145.98666381835938,147.2066650390625,1696800.0
2018-03-14,146.92333984375,148.3000030517578,146.36666870117188,147.4600067138672,1882800.0
2018-03-15,147.31666564941406,148.05332946777344,145.68333435058594,146.6666717529297,1455000.0
2018-03-16,145.2866668701172,148.1666717529297,144.60333251953125,147.7899932861328,2881200.0
2018-03-19,142.2866668701172,145.36666870117188,140.52999877929688,144.42666625976562,1916700.0
2018-03-20,143.39666748046875,144.3800048828125,142.35333251953125,142.913330078125,1804500.0
2018-03-21,141.663330078125,143.89999389648438,140.8433380126953,143.47000122070312,1477800.0
2018-03-22,137.96665954589844,141.3766632080078,137.8733367919922,140.31666564941406,2003700.0
2018-03-23,133.0500030517578,138.9933319091797,132.93666076660156,138.1699981689453,3037800.0
2018-03-26,138.3733367919922,138.49000549316406,134.5833282470703,135.92666625976562,3415800.0
2018-03-27,135.07333374023438,139.61000061035156,134.02667236328125,138.77000427246094,1969800.0
2018-03-28,134.1300048828125,136.2066650390625,132.40333557128906,135.4633331298828,2185500.0
2018-03-29,137.61000061035156,140.63999938964844,133.77667236328125,134.55667114257812,2880600.0
2018-04-02,133.6300048828125,138.2899932861328,131.4566650390625,137.4199981689453,2268000.0
2018-04-03,134.49000549316406,135.24667358398438,132.20333862304688,134.24667358398438,1864800.0
2018-04-04,133.97332763671875,134.73666381835938,131.19000244140625,132.6666717529297,4882800.0
2018-04-05,135.3733367919922,136.6999969482422,134.4933319091797,135.4633331298828,3012300.0
2018-04-06,132.18333435058594,135.60000610351562,131.3333282470703,134.5066680908203,1882800.0
2018-04-09,135.21665954589844,137.81666564941406,133.35333251953125,133.6300048828125,1629000.0
2018-04-10,139.56666564941406,140.43666076660156,136.6699981689453,137.20333862304688,2274300.0
2018-04-11,137.3733367919922,138.97666931152344,136.92333984375,138.27667236328125,1485600.0
2018-04-12,138.35000610351562,139.47332763671875,137.6199951171875,138.02333068847656,2274600.0
2018-04-13,138.2100067138672,140.22000122070312,137.27000427246094,139.3333282470703,1410300.0
2018-04-16,139.4600067138672,140.97332763671875,139.22666931152344,139.89999389648438,1819800.0
2018-04-17,145.14999389648438,145.56666564941406,140.00332641601562,141.13999938964844,4033800.0
2018-04-18,157.00999450683594,157.92999267578125,149.6366729736328,151.25,10423500.0
2018-04-19,154.23666381835938,156.0,152.72666931152344,155.6699981689453,5144400.0
2018-04-20,152.08999633789062,153.39666748046875,151.1999969482422,153.2866668701172,3961500.0
2018-04-23,149.27999877929688,153.0,148.6699981689453,152.3333282470703,2758200.0
2018-04-24,145.49000549316406,150.48666381835938,143.3333282470703,149.6133270263672,3404100.0
2018-04-25,145.98666381835938,146.60000610351562,143.01333618164062,145.3333282470703,2306400.0
2018-04-26,148.72999572753906,149.50999450683594,145.70333862304688,146.55332946777344,2194500.0
2018-04-27,149.00999450683594,150.47332763671875,147.65333557128906,149.94667053222656,1638600.0
2018-04-30,146.92666625976562,150.22332763671875,146.89666748046875,149.5366668701172,1999200.0
2018-05-01,149.18333435058594,149.35333251953125,146.6699981689453,146.6699981689453,1821300.0
2018-05-02,149.6699981689453,151.14332580566406,148.4166717529297,149.07666015625,2430600.0
2018-05-03,149.413330078125,150.28334045410156,146.02333068847656,148.6666717529297,2436900.0
2018-05-04,153.47332763671875,153.77333068847656,147.67333984375,149.01666259765625,2254200.0
2018-05-07,155.13333129882812,156.1266632080078,153.52999877929688,153.6666717529297,2157900.0
2018-05-08,154.1999969482422,154.67999267578125,153.17666625976562,154.3333282470703,2430300.0
2018-05-09,154.08999633789062,155.2899932861328,153.0800018310547,154.59666442871094,2058300.0
2018-05-10,156.13333129882812,156.2133331298828,154.24000549316406,154.6699981689453,1527600.0
2018-05-11,156.11666870117188,157.5933380126953,154.75,156.02999877929688,1846200.0
2018-05-14,155.39666748046875,157.25,154.663330078125,156.52000427246094,2024700.0
2018-05-15,152.27667236328125,154.63999938964844,151.0366668701172,153.86666870117188,2348700.0
2018-05-16,153.67999267578125,155.13999938964844,151.55999755859375,152.663330078125,1541700.0
2018-05-17,152.63999938964844,154.2566680908203,151.92333984375,153.67666625976562,1963800.0
2018-05-18,152.92999267578125,153.18666076660156,151.25999450683594,152.92666625976562,1797300.0
2018-05-21,154.4600067138672,155.8000030517578,153.22000122070312,154.03334045410156,1659000.0
2018-05-22,151.5366668701172,154.9499969482422,151.26333618164062,154.6666717529297,2137200.0
2018-05-23,152.90333557128906,153.07333374023438,150.0,150.0,1639500.0
2018-05-24,152.59666442871094,153.75,151.4166717529297,153.07333374023438,1416000.0
2018-05-25,152.18666076660156,153.68666076660156,150.9166717529297,153.1199951171875,1955100.0
2018-05-29,151.5433349609375,151.6999969482422,149.8800048828125,151.09666442871094,2613600.0
2018-05-30,153.22000122070312,155.18666076660156,151.72666931152344,152.06666564941406,3243000.0
2018-05-31,153.22332763671875,155.48333740234375,152.85333251953125,153.3333282470703,6140700.0
2018-06-01,159.75,160.0,153.14332580566406,153.93666076660156,3658800.0
2018-06-04,159.30999755859375,161.3733367919922,157.52667236328125,160.0,3034800.0
2018-06-05,164.1233367919922,164.47000122070312,158.72999572753906,159.3333282470703,5277600.0
2018-06-06,164.4600067138672,164.69000244140625,161.4600067138672,164.3333282470703,2919900.0
2018-06-07,161.77999877929688,164.3333282470703,158.7433319091797,164.3333282470703,2641800.0
2018-06-08,161.53334045410156,162.8000030517578,160.1366729736328,161.6666717529297,1834200.0
2018-06-11,163.57000732421875,164.78334045410156,161.3000030517578,161.53334045410156,2343600.0
2018-06-12,164.97332763671875,165.41000366210938,162.8766632080078,163.89666748046875,2133000.0
2018-06-13,163.49000549316406,165.63999938964844,162.5,165.0,2299500.0
2018-06-14,165.17333984375,165.5366668701172,164.1233367919922,164.1233367919922,3176700.0
2018-06-15,163.49667358398438,165.3333282470703,163.2133331298828,164.8300018310547,3290700.0
2018-06-18,163.55667114257812,163.99667358398438,161.78334045410156,162.9066619873047,2050200.0
2018-06-19,162.86666870117188,162.93666076660156,161.05332946777344,162.2899932861328,1833600.0
2018-06-20,162.48333740234375,164.6666717529297,162.163330078125,163.6666717529297,1200300.0
2018-06-21,162.36000061035156,163.83999633789062,161.0,162.9166717529297,1697100.0
2018-06-22,161.07000732421875,163.19667053222656,160.72000122070312,162.9066619873047,1710000.0
2018-06-25,157.82666015625,160.8866729736328,155.9933319091797,160.11666870117188,2653500.0
2018-06-26,160.92666625976562,161.9566650390625,157.85667419433594,157.85667419433594,1857600.0
2018-06-27,158.79666137695312,163.66000366210938,158.70333862304688,162.6666717529297,1881000.0
2018-06-28,161.23666381835938,161.78334045410156,157.38999938964844,158.8000030517578,1469700.0
2018-06-29,159.4933319091797,161.8433380126953,159.4199981689453,161.336669921875,1919400.0
2018-07-02,162.6999969482422,162.85333251953125,157.26666259765625,158.82666015625,1852800.0
2018-07-03,161.86000061035156,163.44667053222656,160.663330078125,163.44667053222656,1149300.0
2018-07-05,162.4633331298828,163.913330078125,161.31333923339844,163.07333374023438,2150100.0
2018-07-06,165.15333557128906,166.02000427246094,162.11666870117188,162.9933319091797,1802100.0
2018-07-09,166.47332763671875,167.21665954589844,164.14666748046875,166.2433319091797,2254200.0
2018-07-10,167.3699951171875,167.6233367919922,165.1233367919922,166.6666717529297,2694600.0
2018-07-11,168.07333374023438,168.97332763671875,166.76333618164062,167.163330078125,2645100.0
2018-07-12,175.0,175.0399932861328,168.92666625976562,168.93333435058594,4358100.0
2018-07-13,174.77999877929688,177.43333435058594,174.13333129882812,174.5066680908203,3223200.0
2018-07-16,172.68666076660156,174.77667236328125,170.80667114257812,174.77667236328125,2396100.0
2018-07-17,174.5933380126953,174.95333862304688,171.6666717529297,172.1566619873047,2376000.0
2018-07-18,175.97000122070312,176.14666748046875,172.94667053222656,175.0,1896000.0
2018-07-19,173.76333618164062,175.9566650390625,173.43333435058594,174.9933319091797,3066900.0
2018-07-20,172.25999450683594,179.66000366210938,172.11666870117188,178.71665954589844,6758700.0
2018-07-23,173.2899932861328,173.50999450683594,171.10000610351562,172.25999450683594,2859600.0
2018-07-24,174.4066619873047,175.8800048828125,172.57000732421875,173.88333129882812,2788800.0
2018-07-25,179.32333374023438,179.76666259765625,174.93333435058594,174.93333435058594,2596500.0
2018-07-26,175.65333557128906,179.01666259765625,172.6666717529297,179.0,2316600.0
2018-07-27,173.07000732421875,176.67999267578125,170.49000549316406,176.6666717529297,2218500.0
2018-07-30,167.6666717529297,172.90333557128906,166.22000122070312,172.90333557128906,2997000.0
2018-07-31,169.39666748046875,170.6666717529297,167.1999969482422,168.23333740234375,2007600.0
2018-08-01,172.09666442871094,172.75999450683594,169.97332763671875,170.14332580566406,2218200.0
2018-08-02,173.96665954589844,175.0,170.0,170.36666870117188,1716000.0
2018-08-03,174.1999969482422,174.72332763671875,171.90333557128906,174.61666870117188,1593300.0
2018-08-06,173.60000610351562,174.61000061035156,172.57666015625,174.13333129882812,1350600.0
2018-08-07,172.63333129882812,174.3333282470703,171.72666931152344,173.32666015625,1381200.0
2018-08-08,173.0933380126953,173.90333557128906,172.2066650390625,172.93333435058594,1055700.0
2018-08-09,174.22999572753906,176.25,173.52333068847656,173.52333068847656,1107600.0
2018-08-10,173.67333984375,175.95333862304688,172.98666381835938,173.72000122070312,1158300.0
2018-08-13,173.45333862304688,176.5833282470703,173.4066619873047,174.20333862304688,1249200.0
2018-08-14,176.3333282470703,176.77000427246094,174.0800018310547,174.0800018310547,1570200.0
2018-08-15,174.2566680908203,176.55667114257812,172.71665954589844,175.0,1569600.0
2018-08-16,174.63333129882812,176.02000427246094,173.586669921875,175.4066619873047,1153800.0
2018-08-17,174.97332763671875,175.77667236328125,172.05667114257812,174.3333282470703,1654800.0
2018-08-20,175.1199951171875,176.17333984375,172.94000244140625,175.67999267578125,1151700.0
2018-08-21,176.35000610351562,178.27667236328125,175.3333282470703,175.3333282470703,1333500.0
2018-08-22,178.3333282470703,178.4933319091797,175.86000061035156,176.3333282470703,1044000.0
2018-08-23,179.07000732421875,180.6266632080078,178.14999389648438,178.5,1282500.0
2018-08-24,180.5066680908203,180.7100067138672,179.3766632080078,179.6666717529297,1200600.0
2018-08-27,181.74000549316406,181.86666870117188,180.3333282470703,181.22000122070312,1170600.0
2018-08-28,181.6366729736328,183.40333557128906,180.25332641601562,182.0833282470703,1098300.0
2018-08-29,184.6699981689453,185.10000610351562,182.00332641601562,182.1999969482422,1226100.0
2018-08-30,185.05667114257812,186.15333557128906,183.00332641601562,183.97000122070312,1815900.0
2018-08-31,186.6666717529297,186.79666137695312,184.5,184.9499969482422,2070300.0
2018-09-04,185.3433380126953,186.8300018310547,184.11666870117188,186.3333282470703,1721100.0
2018-09-05,178.9066619873047,185.70333862304688,177.98666381835938,185.5933380126953,2715000.0
2018-09-06,180.6199951171875,182.74667358398438,178.09666442871094,179.54666137695312,1958100.0
2018-09-07,179.32000732421875,181.76666259765625,178.96665954589844,180.47332763671875,1367100.0
2018-09-10,180.6266632080078,181.75,179.6666717529297,180.10667419433594,1212600.0
2018-09-11,182.13333129882812,183.56333923339844,180.4633331298828,180.64999389648438,1193400.0
2018-09-12,183.18666076660156,183.58999633789062,180.3000030517578,183.14332580566406,1030800.0
2018-09-13,186.27333068847656,186.32333374023438,182.91000366210938,184.45333862304688,1361100.0
2018-09-14,189.45333862304688,190.98666381835938,186.56666564941406,186.6666717529297,2554800.0
2018-09-17,186.21665954589844,188.98333740234375,185.10667419433594,188.98333740234375,1638900.0
2018-09-18,188.27333068847656,189.1666717529297,186.1699981689453,186.1999969482422,1469400.0
2018-09-19,185.49000549316406,187.52000427246094,184.2100067138672,187.21665954589844,1515900.0
2018-09-20,187.05999755859375,187.32333374023438,185.61000061035156,186.54666137695312,1353900.0
2018-09-21,185.58999633789062,188.2899932861328,185.49000549316406,187.42333984375,3215400.0
2018-09-24,189.7566680908203,189.89666748046875,184.36000061035156,185.45333862304688,1241700.0
2018-09-25,191.39666748046875,191.80332946777344,188.7566680908203,189.7566680908203,1557000.0
2018-09-26,189.84666442871094,191.75999450683594,188.49000549316406,191.3333282470703,1746600.0
2018-09-27,189.89666748046875,190.74000549316406,189.3333282470703,190.0,1611900.0
2018-09-28,191.3333282470703,191.47999572753906,189.72999572753906,190.0,2063400.0
2018-10-01,191.5800018310547,193.7066650390625,190.6566619873047,191.71665954589844,2231700.0
2018-10-02,190.4933319091797,191.88333129882812,188.42666625976562,191.46665954589844,2352900.0
2018-10-03,187.1566619873047,191.38333129882812,187.02000427246094,190.9566650390625,1516500.0
2018-10-04,184.81333923339844,187.40333557128906,183.6666717529297,187.1566619873047,2307600.0
2018-10-05,182.90333557128906,186.55999755859375,180.11000061035156,184.67666625976562,2384100.0
2018-10-08,175.49000549316406,182.6666717529297,171.05332946777344,182.14332580566406,4074300.0
2018-10-09,177.07000732421875,179.3300018310547,174.57000732421875,175.89332580566406,3027900.0
2018-10-10,170.73666381835938,179.1666717529297,170.42666625976562,178.3300018310547,3671100.0
2018-10-11,169.4066619873047,173.4199981689453,166.6666717529297,169.8333282470703,3923100.0
2018-10-12,177.33999633789062,179.14666748046875,173.73333740234375,174.00332641601562,3099300.0
2018-10-15,173.09666442871094,176.35667419433594,172.47999572753906,176.35667419433594,2217900.0
2018-10-16,180.97000122070312,181.4600067138672,175.1699981689453,175.1699981689453,2184000.0
2018-10-17,180.97000122070312,182.70333862304688,179.46665954589844,181.3433380126953,2388300.0
2018-10-18,174.09666442871094,181.9566650390625,173.336669921875,181.57666015625,4508100.0
2018-10-19,168.086669921875,179.9933319091797,167.4600067138672,179.6199951171875,6433800.0
2018-10-22,170.47000122070312,171.19332885742188,167.40333557128906,168.21665954589844,2618100.0
2018-10-23,168.97666931152344,169.68333435058594,161.81666564941406,166.30667114257812,4132200.0
2018-10-24,161.0366668701172,169.90333557128906,160.72000122070312,168.5833282470703,2889600.0
2018-10-25,164.30667114257812,166.10000610351562,160.9199981689453,163.09666442871094,3432000.0
2018-10-26,162.29666137695312,164.68333435058594,158.47999572753906,160.6666717529297,3407100.0
2018-10-29,159.2866668701172,166.0,155.69000244140625,165.1266632080078,2713800.0
2018-10-30,163.60667419433594,163.90333557128906,157.49000549316406,159.01333618164062,3394500.0
2018-10-31,173.72666931152344,175.44332885742188,169.3333282470703,171.2866668701172,4845600.0
2018-11-01,172.8699951171875,174.5,168.22000122070312,174.27667236328125,3097500.0
2018-11-02,172.07333374023438,176.3333282470703,170.19667053222656,173.3333282470703,1976100.0
2018-11-05,169.13333129882812,173.3300018310547,167.6266632080078,172.27333068847656,2377500.0
2018-11-06,173.22999572753906,173.49667358398438,168.6699981689453,168.88333129882812,2297400.0
2018-11-07,181.89332580566406,182.02000427246094,174.43333435058594,174.4566650390625,3885900.0
2018-11-08,180.0066680908203,181.663330078125,178.77000427246094,180.78334045410156,1607400.0
2018-11-09,177.52000427246094,178.54666137695312,175.0,178.22332763671875,1909800.0
2018-11-12,168.0,177.66000366210938,167.836669921875,177.10000610351562,2505900.0
2018-11-13,167.81333923339844,172.3333282470703,166.67999267578125,168.8333282470703,1783800.0
2018-11-14,166.2133331298828,170.0066680908203,164.42666625976562,169.3333282470703,1822500.0
2018-11-15,171.2133331298828,171.46665954589844,161.82666015625,165.6999969482422,2317500.0
2018-11-16,172.84666442871094,174.68333435058594,169.0366668701172,169.34666442871094,2391000.0
2018-11-19,160.88999938964844,173.15333557128906,160.0066680908203,172.4933319091797,3343800.0
2018-11-20,161.74667358398438,164.2899932861328,154.00332641601562,156.6666717529297,3134100.0
2018-11-21,163.8733367919922,166.2866668701172,161.836669921875,164.0833282470703,1796700.0
2018-11-23,163.19000244140625,164.46665954589844,162.54666137695312,162.73666381835938,739800.0
2018-11-26,167.75999450683594,167.9499969482422,163.0,165.31333923339844,1921500.0
2018-11-27,165.6199951171875,166.69332885742188,164.35000610351562,166.086669921875,1743000.0
2018-11-28,173.96665954589844,174.08999633789062,166.34666442871094,166.46665954589844,2871000.0
2018-11-29,173.6566619873047,173.97000122070312,170.29666137695312,171.9633331298828,1615800.0
2018-11-30,176.9566650390625,178.0,172.4633331298828,173.6566619873047,2964300.0
2018-12-03,182.97666931152344,182.9933319091797,178.6266632080078,180.6199951171875,3264000.0
2018-12-04,172.94000244140625,182.4499969482422,172.14332580566406,180.72999572753906,2932800.0
2018-12-06,173.02999877929688,173.03334045410156,165.59666442871094,168.4499969482422,3022200.0
2018-12-07,163.89666748046875,171.94332885742188,162.7100067138672,171.22000122070312,2771700.0
2018-12-10,166.0366668701172,166.94000244140625,160.75,163.72999572753906,2217600.0
2018-12-11,169.35333251953125,170.84666442871094,166.2433319091797,168.85000610351562,2060100.0
2018-12-12,171.8766632080078,175.38333129882812,171.3866729736328,171.9933319091797,2429100.0
2018-12-13,170.75,175.13333129882812,169.35333251953125,174.1233367919922,1857900.0
2018-12-14,163.93666076660156,169.30999755859375,163.7933349609375,168.5366668701172,2265000.0
2018-12-17,160.5833282470703,164.01333618164062,158.2066650390625,163.49667358398438,2946000.0
2018-12-18,160.7866668701172,162.67999267578125,159.0833282470703,162.10667419433594,2135400.0
2018-12-19,157.30667114257812,164.4633331298828,155.27999877929688,161.1133270263672,2248500.0
2018-12-20,153.2933349609375,157.5500030517578,150.69332885742188,156.0,3519900.0
2018-12-21,148.67333984375,155.0,148.4600067138672,153.6233367919922,5487900.0
2018-12-24,144.9633331298828,147.85667419433594,143.413330078125,147.1699981689453,2041800.0
2018-12-26,153.9933319091797,154.16000366210938,145.0,145.27999877929688,2652600.0
2018-12-27,156.23333740234375,156.3300018310547,149.72332763671875,151.55332946777344,2253600.0
2018-12-28,157.06666564941406,159.69000244140625,155.17999267578125,157.3733367919922,2120700.0
2018-12-31,159.63999938964844,161.086669921875,157.7866668701172,159.04666137695312,1870200.0
2019-01-02,155.3433380126953,157.7433319091797,153.92333984375,156.5,2396100.0
2019-01-03,150.0800018310547,154.5,148.82000732421875,153.27999877929688,2799300.0
2019-01-04,157.22666931152344,159.19667053222656,152.2433319091797,152.69332885742188,2759700.0
2019-01-07,159.47999572753906,161.6300048828125,157.22332763671875,157.3333282470703,2177400.0
2019-01-08,160.99667358398438,161.8633270263672,157.01666259765625,161.23333740234375,2241600.0
2019-01-09,172.3699951171875,173.163330078125,164.6566619873047,167.0,4309200.0
2019-01-10,172.69000244140625,173.24000549316406,170.06333923339844,170.1566619873047,2943000.0
2019-01-11,168.44000244140625,172.19667053222656,167.10667419433594,171.6666717529297,2971200.0
2019-01-14,167.57000732421875,168.22999572753906,166.34666442871094,167.0,1919700.0
2019-01-15,171.82000732421875,172.14666748046875,167.7066650390625,167.7066650390625,2603700.0
2019-01-16,171.97666931152344,175.27667236328125,171.93666076660156,172.81666564941406,1886100.0
2019-01-17,178.0933380126953,178.3766632080078,170.41000366210938,170.97000122070312,2963100.0
2019-01-18,180.85000610351562,181.25,175.89999389648438,179.8000030517578,3112800.0
2019-01-22,178.92666625976562,179.88333129882812,177.0833282470703,179.02000427246094,2185500.0
2019-01-23,176.64999389648438,179.51333618164062,173.80332946777344,178.74667358398438,2279700.0
2019-01-24,178.7066650390625,178.91000366210938,176.22000122070312,178.0,1964400.0
2019-01-25,171.67999267578125,175.3000030517578,169.61000061035156,172.0,6068400.0
2019-01-28,165.57666015625,170.36666870117188,165.01333618164062,169.6999969482422,2828700.0
2019-01-29,164.75,167.413330078125,162.2133331298828,165.6699981689453,2528100.0
2019-01-30,169.4933319091797,169.76666259765625,163.9633331298828,165.75999450683594,2197500.0
2019-01-31,174.54666137695312,175.32000732421875,169.0800018310547,170.05332946777344,3026700.0
2019-02-01,174.88333129882812,176.0,172.6666717529297,174.28334045410156,2147700.0
2019-02-04,174.14332580566406,174.413330078125,172.47332763671875,174.19000244140625,1296900.0
2019-02-05,174.29666137695312,175.94000244140625,172.67999267578125,173.9633331298828,1730100.0
2019-02-06,173.98333740234375,174.6233367919922,171.10000610351562,173.7866668701172,1517100.0
2019-02-07,169.7866668701172,173.3333282470703,169.1366729736328,172.2433319091797,2123700.0
2019-02-08,172.35000610351562,172.4933319091797,167.3300018310547,168.21665954589844,1758000.0
2019-02-11,176.48666381835938,176.97666931152344,173.3333282470703,173.89666748046875,2766000.0
2019-02-12,179.90333557128906,181.5,177.01666259765625,177.35000610351562,2097000.0
2019-02-13,177.82333374023438,179.90333557128906,175.45333862304688,176.663330078125,1918500.0
2019-02-14,178.69332885742188,179.40333557128906,175.05332946777344,176.94667053222656,1400400.0
2019-02-15,182.8333282470703,182.8699951171875,179.55332946777344,180.30999755859375,2044800.0
2019-02-19,182.72332763671875,183.163330078125,180.44667053222656,181.02333068847656,2005500.0
2019-02-20,183.21665954589844,183.3333282470703,181.5066680908203,182.55667114257812,1693500.0
2019-02-21,183.2899932861328,184.1199951171875,180.7433319091797,182.56666564941406,1716300.0
2019-02-22,183.95333862304688,185.92333984375,183.36666870117188,183.8733367919922,1694100.0
2019-02-25,184.4633331298828,186.31666564941406,184.2100067138672,185.0,1507500.0
2019-02-26,182.82000732421875,183.7433319091797,181.30999755859375,183.7433319091797,1371000.0
2019-02-27,183.1366729736328,183.85333251953125,180.50332641601562,181.93666076660156,1506900.0
2019-02-28,182.5366668701172,184.94332885742188,182.15333557128906,182.4499969482422,2285400.0
2019-03-01,186.18333435058594,188.10333251953125,183.1666717529297,183.92999267578125,2271900.0
2019-03-04,183.30999755859375,187.3333282470703,180.47000122070312,186.336669921875,1508100.0
2019-03-05,182.20333862304688,183.64666748046875,181.94332885742188,183.3733367919922,1148400.0
2019-03-06,178.836669921875,182.94000244140625,178.17666625976562,182.3333282470703,1541400.0
2019-03-07,177.72000122070312,178.7899932861328,174.55999755859375,178.7899932861328,2139600.0
2019-03-08,177.9199981689453,178.17666625976562,175.0,175.36666870117188,1674300.0
2019-03-11,180.98333740234375,181.67666625976562,178.33999633789062,178.89666748046875,1550100.0
2019-03-12,183.3766632080078,184.06666564941406,180.8000030517578,181.89999389648438,1557900.0
2019-03-13,185.72000122070312,186.89999389648438,183.6666717529297,183.71665954589844,1437600.0
2019-03-14,186.2433319091797,186.47332763671875,183.1566619873047,185.6666717529297,1696200.0
2019-03-15,186.07000732421875,186.99667358398438,185.01333618164062,186.79666137695312,3847200.0
2019-03-18,186.49667358398438,186.6233367919922,184.3633270263672,186.1566619873047,1723500.0
2019-03-19,187.57333374023438,188.47332763671875,185.1366729736328,186.6666717529297,1679400.0
2019-03-20,189.7866668701172,190.57333374023438,186.99667358398438,187.6666717529297,1959300.0
2019-03-21,192.66000366210938,193.07666015625,188.91000366210938,189.26333618164062,1538700.0
2019-03-22,187.086669921875,191.42666625976562,186.9166717529297,191.22000122070312,1688100.0
2019-03-25,187.57333374023438,188.3733367919922,185.86666870117188,187.0,1185600.0
2019-03-26,189.2133331298828,191.07666015625,188.4066619873047,189.48666381835938,1173300.0
2019-03-27,186.08999633789062,189.2100067138672,184.00332641601562,188.52333068847656,1432800.0
2019-03-28,187.6300048828125,187.9933319091797,184.92999267578125,186.19332885742188,984900.0
2019-03-29,190.19332885742188,190.663330078125,187.21665954589844,188.56666564941406,1521300.0
2019-04-01,191.84666442871094,193.28334045410156,190.93666076660156,191.6666717529297,1741200.0
2019-04-02,191.9933319091797,193.26333618164062,191.70333862304688,193.0,1737600.0
2019-04-03,192.086669921875,193.4166717529297,191.34666442871094,192.99000549316406,1401600.0
2019-04-04,190.0933380126953,192.3866729736328,186.60000610351562,192.3866729736328,1965600.0
2019-04-05,191.9066619873047,192.64666748046875,190.89666748046875,191.5066680908203,1356000.0
2019-04-08,192.77999877929688,192.9566650390625,189.1999969482422,191.48666381835938,1509600.0
2019-04-09,193.1266632080078,193.85000610351562,192.01333618164062,192.4566650390625,1478700.0
2019-04-10,195.29666137695312,195.61666870117188,191.6699981689453,193.19667053222656,1508700.0
2019-04-11,194.8766632080078,195.52000427246094,192.47666931152344,195.29666137695312,1161900.0
2019-04-12,194.28334045410156,196.44000244140625,193.5833282470703,195.9933319091797,1137300.0
2019-04-15,192.27000427246094,195.44332885742188,191.68666076660156,195.14666748046875,1601400.0
2019-04-16,187.14332580566406,194.163330078125,185.92999267578125,194.02999877929688,2602800.0
2019-04-17,175.0,188.5833282470703,173.88999938964844,188.3333282470703,5093400.0
2019-04-18,176.02000427246094,179.26666259765625,174.51333618164062,176.6666717529297,7310400.0
2019-04-22,163.68666076660156,168.6233367919922,162.22000122070312,166.63333129882812,11266800.0
2019-04-23,166.80667114257812,167.76666259765625,162.47332763671875,165.32666015625,6303600.0
2019-04-24,169.3800048828125,170.55667114257812,167.0,168.3333282470703,4776900.0
2019-04-25,172.5933380126953,173.93333435058594,169.60333251953125,171.0433349609375,4370700.0
2019-04-26,173.0366668701172,174.79666137695312,170.6699981689453,173.8300018310547,2122500.0
2019-04-29,170.1133270263672,174.0,169.97332763671875,173.3333282470703,2257500.0
2019-04-30,170.2100067138672,171.20333862304688,169.49667358398438,170.58999633789062,2109900.0
2019-05-01,165.68333435058594,170.6666717529297,165.50999450683594,170.5366668701172,2823300.0
2019-05-02,167.3699951171875,168.70333862304688,165.3333282470703,165.48666381835938,2431500.0
2019-05-03,169.31333923339844,169.76666259765625,168.11000061035156,168.82333374023438,1387200.0
2019-05-06,169.4933319091797,169.6300048828125,165.56333923339844,165.7133331298828,2269800.0
2019-05-07,163.77000427246094,168.3333282470703,163.07333374023438,167.60000610351562,3519000.0
2019-05-08,165.23333740234375,166.6666717529297,161.01666259765625,163.77000427246094,2474700.0
2019-05-09,165.35333251953125,165.7133331298828,161.6666717529297,163.50999450683594,2092500.0
2019-05-10,165.10333251953125,166.06666564941406,160.86000061035156,164.49667358398438,2018700.0
2019-05-13,159.5833282470703,161.97000122070312,158.86666870117188,160.836669921875,2781600.0
2019-05-14,162.4499969482422,164.22999572753906,160.60333251953125,160.60333251953125,1687800.0
2019-05-15,163.04666137695312,163.92999267578125,161.22000122070312,161.8000030517578,1300800.0
2019-05-16,163.91000366210938,166.59666442871094,163.1666717529297,163.3000030517578,1792200.0
2019-05-17,163.3800048828125,165.6133270263672,161.67666625976562,163.0399932861328,1394400.0
2019-05-20,161.07333374023438,162.8000030517578,160.0433349609375,162.21665954589844,1923900.0
2019-05-21,161.18666076660156,164.3333282470703,160.9566650390625,162.5433349609375,1725300.0
2019-05-22,161.7899932861328,163.26666259765625,160.19667053222656,161.0066680908203,1555800.0
2019-05-23,157.92666625976562,160.85000610351562,155.8800048828125,160.836669921875,3433800.0
2019-05-24,158.8433380126953,159.63333129882812,157.2100067138672,158.4633331298828,2324400.0
2019-05-28,157.07333374023438,161.22999572753906,156.99000549316406,158.4499969482422,2719200.0
2019-05-29,157.30999755859375,158.2100067138672,155.77999877929688,156.43333435058594,2087100.0
2019-05-30,159.07333374023438,160.25,157.31666564941406,157.56666564941406,1434900.0
2019-05-31,154.9499969482422,157.163330078125,154.31333923339844,156.18666076660156,2552700.0
2019-06-03,152.7566680908203,156.0,151.71665954589844,154.27999877929688,3469200.0
2019-06-04,158.14332580566406,158.25999450683594,154.16000366210938,154.60000610351562,2300700.0
2019-06-05,161.68666076660156,161.92333984375,159.17999267578125,159.7899932861328,3245700.0
2019-06-06,161.74667358398438,162.93666076660156,160.15333557128906,161.68666076660156,1766400.0
2019-06-07,166.34666442871094,166.6266632080078,161.7866668701172,162.15333557128906,2533800.0
2019-06-10,169.9066619873047,172.02333068847656,166.86666870117188,166.86666870117188,4415100.0
2019-06-11,168.85333251953125,172.17333984375,167.52667236328125,170.9066619873047,2270700.0
2019-06-12,167.30667114257812,169.9499969482422,166.57666015625,168.5933380126953,1712400.0
2019-06-13,168.53334045410156,169.25332641601562,166.96665954589844,167.9633331298828,1296000.0
2019-06-14,165.51333618164062,168.3333282470703,163.6666717529297,167.4933319091797,1925100.0
2019-06-17,169.0500030517578,169.1133270263672,166.0,166.1666717529297,1840800.0
2019-06-18,172.42666625976562,172.97666931152344,169.18666076660156,170.0,2490300.0
2019-06-19,173.97999572753906,174.1999969482422,170.93333435058594,172.07666015625,1598100.0
2019-06-20,177.68333435058594,177.94000244140625,174.6699981689453,175.0,2682300.0
2019-06-21,175.7433319091797,176.74000549316406,173.83999633789062,176.70333862304688,3310800.0
2019-06-24,175.26666259765625,176.9566650390625,175.05999755859375,176.0,1955100.0
2019-06-25,173.50999450683594,175.69000244140625,173.05667114257812,175.3333282470703,2030100.0
2019-06-26,171.24000549316406,174.51333618164062,170.26333618164062,174.51333618164062,1397100.0
2019-06-27,172.586669921875,173.3333282470703,169.8433380126953,172.3766632080078,1245900.0
2019-06-28,174.85000610351562,174.99667358398438,171.0,172.64666748046875,1834800.0
2019-07-01,176.43666076660156,178.3333282470703,175.32333374023438,177.3333282470703,1203900.0
2019-07-02,176.5066680908203,177.1699981689453,174.40333557128906,176.33999633789062,1830900.0
2019-07-03,179.05999755859375,180.15333557128906,176.17333984375,176.6666717529297,1459800.0
2019-07-05,179.0833282470703,179.6666717529297,175.61000061035156,177.33999633789062,1296300.0
2019-07-08,177.72000122070312,178.2100067138672,176.4066619873047,178.2100067138672,1395900.0
2019-07-09,176.08999633789062,177.54666137695312,175.43666076660156,176.336669921875,1911900.0
2019-07-10,177.42666625976562,179.19000244140625,176.35667419433594,176.6666717529297,2475900.0
2019-07-11,178.6666717529297,179.27333068847656,177.54666137695312,178.02999877929688,1206900.0
2019-07-12,175.4166717529297,177.07000732421875,173.50332641601562,177.07000732421875,2198400.0
2019-07-15,175.9166717529297,178.07666015625,175.53334045410156,176.3433380126953,1276500.0
2019-07-16,171.85333251953125,176.78334045410156,171.4199981689453,175.7066650390625,2708100.0
2019-07-17,174.5,175.61000061035156,172.17333984375,172.17333984375,2050500.0
2019-07-18,178.8766632080078,179.07333374023438,173.79666137695312,174.1666717529297,2553300.0
2019-07-19,176.27000427246094,181.61666870117188,175.1233367919922,177.75,4262700.0
2019-07-22,178.5,179.6366729736328,176.0366668701172,178.0,1962600.0
2019-07-23,179.26333618164062,180.0,176.3733367919922,177.3800048828125,2017500.0
2019-07-24,181.01333618164062,181.27000427246094,177.6366729736328,178.57666015625,1904100.0
2019-07-25,177.22999572753906,180.0,176.69667053222656,179.42999267578125,1751100.0
2019-07-26,175.8766632080078,178.0,174.65333557128906,177.80667114257812,1377300.0
2019-07-29,176.5366668701172,176.8633270263672,174.3333282470703,176.19667053222656,1078800.0
2019-07-30,177.2133331298828,178.3633270263672,175.18333435058594,175.39666748046875,1217700.0
2019-07-31,173.1699981689453,177.05667114257812,171.6699981689453,177.0066680908203,1779900.0
2019-08-01,174.64999389648438,177.63333129882812,172.21665954589844,173.49667358398438,1851000.0
2019-08-02,171.1999969482422,173.9600067138672,169.80667114257812,173.42999267578125,2204700.0
2019-08-05,163.82000732421875,167.663330078125,162.2866668701172,167.0833282470703,2611200.0
2019-08-06,167.92333984375,168.16000366210938,164.25332641601562,164.7899932861328,1960500.0
2019-08-07,168.45333862304688,169.1133270263672,164.4633331298828,166.41000366210938,1475100.0
2019-08-08,173.1366729736328,173.2133331298828,169.1366729736328,169.86666870117188,1385400.0
2019-08-09,171.8333282470703,172.8800048828125,169.34666442871094,172.02999877929688,1155000.0
2019-08-12,169.9600067138672,172.25332641601562,169.336669921875,171.0,1089900.0
2019-08-13,172.6666717529297,173.6566619873047,167.6666717529297,169.30332946777344,1517400.0
2019-08-14,166.82000732421875,171.0800018310547,166.6666717529297,170.1666717529297,1866300.0
2019-08-15,166.6233367919922,169.1666717529297,165.02999877929688,167.77999877929688,1478700.0
2019-08-16,165.14999389648438,168.3333282470703,164.47000122070312,168.31666564941406,2875800.0
2019-08-19,165.1666717529297,167.8333282470703,162.89666748046875,167.8333282470703,3060000.0
2019-08-20,165.94332885742188,166.6666717529297,164.1300048828125,165.8800048828125,2085600.0
2019-08-21,167.0933380126953,168.27333068847656,166.6666717529297,167.1666717529297,1218300.0
2019-08-22,166.7566680908203,167.93666076660156,165.1999969482422,167.3333282470703,1107900.0
2019-08-23,161.52667236328125,167.32666015625,160.6666717529297,166.32666015625,2095200.0
2019-08-26,163.69667053222656,163.7433319091797,160.86666870117188,163.2866668701172,1442100.0
2019-08-27,165.0066680908203,166.6300048828125,164.0800018310547,165.0,1638000.0
2019-08-28,167.0833282470703,167.6366729736328,164.0,164.0,1803900.0
2019-08-29,169.3866729736328,170.1666717529297,167.64999389648438,168.55999755859375,1315500.0
2019-08-30,170.44667053222656,171.21665954589844,169.35000610351562,170.1300048828125,1750200.0
2019-09-03,164.64666748046875,169.93666076660156,163.3633270263672,168.41000366210938,2682000.0
2019-09-04,165.4066619873047,166.35000610351562,163.1133270263672,165.77999877929688,1452000.0
2019-09-05,169.38999938964844,171.0,166.32666015625,167.22666931152344,1878000.0
2019-09-06,168.4199981689453,170.04666137695312,167.3333282470703,169.81666564941406,1875600.0
2019-09-09,165.56333923339844,168.6666717529297,165.30999755859375,168.02667236328125,1586100.0
2019-09-10,167.43333435058594,167.60000610351562,162.6666717529297,165.0,2410500.0
2019-09-11,174.27333068847656,175.00332641601562,167.43333435058594,168.17666625976562,2964000.0
2019-09-12,174.3733367919922,175.9933319091797,173.75332641601562,174.5399932861328,1847400.0
2019-09-13,174.4066619873047,175.6566619873047,173.1133270263672,174.54666137695312,1150800.0
2019-09-16,174.54666137695312,174.7899932861328,171.34666442871094,172.92666625976562,1266000.0
2019-09-17,176.72332763671875,177.4933319091797,173.74667358398438,175.0,1852200.0
2019-09-18,176.92333984375,177.05999755859375,174.50999450683594,176.10333251953125,1688700.0
2019-09-19,176.48333740234375,179.3333282470703,176.0833282470703,176.45333862304688,1361400.0
2019-09-20,177.05332946777344,178.9600067138672,175.3300018310547,175.67999267578125,2072400.0
2019-09-23,175.98666381835938,178.11666870117188,175.47332763671875,176.48666381835938,1405800.0
2019-09-24,180.48666381835938,182.0833282470703,176.02667236328125,177.3333282470703,3704700.0
2019-09-25,181.6699981689453,181.80667114257812,177.56666564941406,180.0066680908203,2371500.0
2019-09-26,181.09666442871094,182.47666931152344,178.84666442871094,181.6666717529297,1947300.0
2019-09-27,177.91000366210938,183.0,177.1233367919922,182.35667419433594,1413000.0
2019-09-30,179.97666931152344,181.35333251953125,178.44332885742188,178.64332580566406,1292700.0
2019-10-01,176.1999969482422,180.97999572753906,176.06666564941406,179.97999572753906,1382700.0
2019-10-02,170.6300048828125,176.08999633789062,168.76666259765625,176.0,2782800.0
2019-10-03,173.02333068847656,173.07666015625,167.336669921875,170.75999450683594,1757100.0
2019-10-04,176.39332580566406,176.51333618164062,173.6566619873047,174.1133270263672,1346100.0
2019-10-07,175.53334045410156,176.8699951171875,175.2100067138672,176.14666748046875,874800.0
2019-10-08,169.6666717529297,174.73333740234375,169.51333618164062,174.0833282470703,1554900.0
2019-10-09,171.3733367919922,172.2566680908203,170.36666870117188,171.586669921875,1122300.0
2019-10-10,170.41000366210938,172.22332763671875,169.57666015625,170.47332763671875,1135800.0
2019-10-11,172.67666625976562,175.9600067138672,172.42999267578125,172.6666717529297,1886400.0
2019-10-14,172.9600067138672,174.60000610351562,172.68666076660156,172.8800048828125,867600.0
2019-10-15,176.07000732421875,176.77999877929688,173.8300018310547,173.9633331298828,1268400.0
2019-10-16,176.74667358398438,177.89999389648438,175.0,175.63999938964844,1203000.0
2019-10-17,176.46665954589844,178.99667358398438,176.15333557128906,178.22999572753906,2100000.0
2019-10-18,188.75,189.9933319091797,181.85333251953125,182.3333282470703,6992100.0
2019-10-21,187.56666564941406,188.6133270263672,186.3433380126953,188.07000732421875,2616900.0
2019-10-22,178.5833282470703,186.47666931152344,178.30332946777344,185.71665954589844,2919300.0
2019-10-23,179.9499969482422,181.47999572753906,178.39332580566406,178.39332580566406,1729500.0
2019-10-24,182.64999389648438,183.27999877929688,178.72000122070312,181.0,1606800.0
2019-10-25,183.08999633789062,184.50332641601562,180.19667053222656,182.3333282470703,1265100.0
2019-10-28,186.21665954589844,187.09666442871094,182.00332641601562,182.74000549316406,1554900.0
2019-10-29,185.38999938964844,188.23666381835938,184.22666931152344,184.97999572753906,1284600.0
2019-10-30,185.44000244140625,186.0,183.3333282470703,185.18333435058594,1356300.0
2019-10-31,184.31666564941406,186.3333282470703,182.55667114257812,184.57000732421875,1161900.0
2019-11-01,186.4566650390625,187.61666870117188,184.00332641601562,185.82000732421875,1704300.0
2019-11-04,186.95333862304688,187.94000244140625,186.14999389648438,187.50332641601562,1240800.0
2019-11-05,187.7899932861328,189.59666442871094,186.5,186.80999755859375,2273400.0
2019-11-06,184.72000122070312,189.3300018310547,184.58999633789062,187.70333862304688,1462500.0
2019-11-07,183.9633331298828,186.30999755859375,182.67666625976562,186.07000732421875,1373100.0
2019-11-08,182.98333740234375,185.1199951171875,182.43333435058594,183.77667236328125,1071300.0
2019-11-11,181.60000610351562,182.6133270263672,180.05667114257812,181.6999969482422,1509900.0
2019-11-12,183.1199951171875,184.55332946777344,181.6666717529297,181.6666717529297,1403100.0
2019-11-13,183.50999450683594,183.73666381835938,180.6133270263672,180.8000030517578,1492500.0
2019-11-14,184.81333923339844,186.8766632080078,183.0500030517578,183.4566650390625,1781400.0
2019-11-15,189.84666442871094,189.85000610351562,185.6666717529297,186.43333435058594,2543700.0
2019-11-18,189.69667053222656,192.6666717529297,189.18333435058594,189.6666717529297,2542200.0
2019-11-19,192.60000610351562,193.3866729736328,189.17333984375,190.0,1977900.0
2019-11-20,190.8433380126953,194.3300018310547,189.40333557128906,192.22332763671875,1629900.0
2019-11-21,190.60667419433594,190.663330078125,187.68333435058594,189.3333282470703,1390500.0
2019-11-22,189.8300018310547,190.68666076660156,187.47332763671875,190.56666564941406,1223400.0
2019-11-25,193.8333282470703,193.8633270263672,190.2433319091797,190.72666931152344,1948200.0
2019-11-26,195.3333282470703,195.5,192.0,192.59666442871094,2954400.0
2019-11-27,197.0833282470703,197.90333557128906,195.52000427246094,195.52000427246094,1917900.0
2019-11-29,197.63333129882812,198.05667114257812,196.00332641601562,196.6666717529297,887400.0
2019-12-02,195.7933349609375,197.63333129882812,194.5,197.3333282470703,1892700.0
2019-12-03,193.07666015625,193.9166717529297,191.9600067138672,192.92999267578125,1578000.0
2019-12-04,194.11000061035156,194.94667053222656,192.74000549316406,193.413330078125,1039500.0
2019-12-05,193.60333251953125,195.19000244140625,193.17666625976562,194.24000549316406,1424100.0
2019-12-06,195.19000244140625,196.21665954589844,194.15333557128906,194.8766632080078,1566300.0
2019-12-09,191.05667114257812,195.4499969482422,190.85667419433594,194.5800018310547,2361900.0
2019-12-10,191.7899932861328,192.63999938964844,190.97000122070312,191.52000427246094,1109400.0
2019-12-11,191.59666442871094,192.78334045410156,190.98666381835938,192.67333984375,1067700.0
2019-12-12,193.6566619873047,194.8733367919922,190.9566650390625,191.8333282470703,1162200.0
2019-12-13,193.21665954589844,194.77999877929688,192.52667236328125,193.63333129882812,1088700.0
2019-12-16,196.67999267578125,197.10667419433594,194.0066680908203,195.0,1757400.0
2019-12-17,197.9066619873047,198.6666717529297,195.6999969482422,196.89999389648438,1873500.0
2019-12-18,197.42333984375,198.67999267578125,196.95333862304688,197.4199981689453,1639200.0
2019-12-19,196.23666381835938,198.2066650390625,195.40333557128906,198.2066650390625,1726500.0
2019-12-20,197.10333251953125,197.76666259765625,195.82000732421875,197.14999389648438,3352200.0
2019-12-23,199.13999938964844,199.6666717529297,196.10333251953125,197.3333282470703,1233600.0
2019-12-24,199.60333251953125,199.77333068847656,197.77000427246094,198.6666717529297,838800.0
2019-12-26,199.34666442871094,199.6666717529297,197.6666717529297,199.63333129882812,994500.0
2019-12-27,199.2933349609375,200.53334045410156,198.55667114257812,199.4600067138672,1287300.0
2019-12-30,197.10667419433594,200.3300018310547,196.6699981689453,199.3333282470703,1133100.0
2019-12-31,197.0500030517578,197.99000549316406,196.0800018310547,197.09666442871094,1344300.0
2020-01-02,199.086669921875,199.27667236328125,196.92999267578125,198.56666564941406,1623000.0
2020-01-03,197.77999877929688,198.19332885742188,194.05332946777344,196.05999755859375,1256100.0
2020-01-06,198.586669921875,199.2066650390625,195.98333740234375,196.6666717529297,1574400.0
2020-01-07,194.26666259765625,196.64999389648438,191.24667358398438,196.64999389648438,3515100.0
2020-01-08,193.92666625976562,195.1233367919922,192.19667053222656,193.84666442871094,2679300.0
2020-01-09,195.26333618164062,196.5833282470703,194.02667236328125,195.836669921875,2988900.0
2020-01-10,199.57333374023438,205.52000427246094,199.29666137695312,201.8333282470703,3847800.0
2020-01-13,201.0399932861328,202.30667114257812,199.61666870117188,200.163330078125,1845600.0
2020-01-14,200.89666748046875,201.43333435058594,199.1999969482422,200.9066619873047,1335900.0
2020-01-15,199.0800018310547,201.8300018310547,198.6666717529297,200.89666748046875,1295700.0
2020-01-16,199.42999267578125,201.26666259765625,197.68666076660156,200.52999877929688,1496700.0
2020-01-17,200.00999450683594,200.27667236328125,198.0,200.18333435058594,1777800.0
2020-01-21,200.5500030517578,200.8333282470703,199.1199951171875,199.42999267578125,1504200.0
2020-01-22,203.413330078125,204.8300018310547,200.836669921875,201.6666717529297,2031000.0
2020-01-23,205.0,205.0,202.1999969482422,203.9499969482422,2941500.0
2020-01-24,196.39999389648438,201.6666717529297,194.61000061035156,201.60000610351562,6266400.0
2020-01-27,189.1666717529297,190.99667358398438,186.4199981689453,190.6366729736328,4478700.0
2020-01-28,189.91000366210938,191.14666748046875,189.1666717529297,190.11000061035156,2550000.0
2020-01-29,190.47000122070312,192.57000732421875,189.3333282470703,191.6666717529297,1694400.0
2020-01-30,190.27999877929688,191.5800018310547,186.05999755859375,189.5500030517578,2236500.0
2020-01-31,186.5933380126953,190.07000732421875,185.00999450683594,189.28334045410156,2303700.0
2020-02-03,188.5399932861328,188.74667358398438,186.19667053222656,187.43333435058594,2771700.0
2020-02-04,191.35667419433594,194.99667358398438,190.8866729736328,192.05667114257812,1844700.0
2020-02-05,192.18666076660156,193.8333282470703,190.92666625976562,193.7866668701172,1548300.0
2020-02-06,193.85000610351562,194.5433349609375,191.77333068847656,192.6666717529297,1329900.0
2020-02-07,193.14332580566406,194.336669921875,192.77999877929688,193.77999877929688,1806000.0
2020-02-10,194.97666931152344,195.03334045410156,192.22999572753906,192.9566650390625,1209000.0
2020-02-11,195.94000244140625,196.86666870117188,195.25332641601562,196.21665954589844,1293000.0
2020-02-12,197.6133270263672,198.32333374023438,196.1266632080078,197.19000244140625,1398000.0
2020-02-13,200.11666870117188,200.3000030517578,197.50332641601562,199.6666717529297,2261700.0
2020-02-14,201.1199951171875,201.44667053222656,198.13999938964844,200.3333282470703,1911300.0
2020-02-18,201.55667114257812,201.6666717529297,199.90333557128906,200.44332885742188,1628400.0
2020-02-19,204.9600067138672,206.19000244140625,198.7133331298828,198.7133331298828,2213400.0
2020-02-20,206.09666442871094,206.3333282470703,202.57333374023438,203.663330078125,1909800.0
2020-02-21,204.36000061035156,204.97666931152344,202.23333740234375,204.1199951171875,2202300.0
2020-02-24,193.38999938964844,198.80999755859375,192.8433380126953,196.81666564941406,2545500.0
2020-02-25,186.17333984375,195.0833282470703,185.2933349609375,194.64666748046875,2652000.0
2020-02-26,186.50999450683594,191.27000427246094,186.27333068847656,188.3333282470703,2238600.0
2020-02-27,181.5399932861328,186.8300018310547,181.39332580566406,183.4633331298828,3199800.0
2020-02-28,177.98666381835938,178.9499969482422,172.85333251953125,175.97000122070312,5829600.0
2020-03-02,186.35667419433594,186.52667236328125,177.4066619873047,178.64999389648438,2842500.0
2020-03-03,186.08999633789062,191.6666717529297,181.26333618164062,185.57333374023438,3081600.0
2020-03-04,194.3000030517578,194.57333374023438,187.6666717529297,189.3333282470703,2202000.0
2020-03-05,189.4566650390625,192.2566680908203,186.8433380126953,190.59666442871094,2871600.0
2020-03-06,185.04666137695312,186.4933319091797,179.36000061035156,183.3333282470703,3102300.0
2020-03-09,170.22000122070312,175.96665954589844,167.0,171.7133331298828,3455100.0
2020-03-10,179.13333129882812,179.64666748046875,168.52000427246094,176.88999938964844,2935800.0
2020-03-11,169.85000610351562,174.18666076660156,167.586669921875,173.3333282470703,3014700.0
2020-03-12,152.50999450683594,166.06666564941406,152.02000427246094,162.0933380126953,5082000.0
2020-03-13,156.9933319091797,160.76666259765625,144.19000244140625,159.3433380126953,5606400.0
2020-03-16,134.76333618164062,149.1699981689453,134.0800018310547,138.77333068847656,5370900.0
2020-03-17,141.82666015625,143.01333618164062,123.33333587646484,137.663330078125,5773200.0
2020-03-18,135.56666564941406,136.1199951171875,122.6866683959961,133.1666717529297,6621300.0
2020-03-19,136.06666564941406,144.6300048828125,124.0,133.75332641601562,4804800.0
2020-03-20,131.39666748046875,144.80332946777344,130.42999267578125,138.94667053222656,4264800.0
2020-03-23,122.58333587646484,130.26333618164062,120.16666412353516,127.33333587646484,4780500.0
2020-03-24,143.96665954589844,144.54666137695312,132.3633270263672,132.97332763671875,5644200.0
2020-03-25,153.43666076660156,161.32666015625,143.3333282470703,144.43333435058594,5216400.0
2020-03-26,167.1566619873047,168.1999969482422,154.2100067138672,154.2100067138672,4961700.0
2020-03-27,163.47000122070312,168.8000030517578,158.89332580566406,159.5833282470703,4865400.0
2020-03-30,168.07333374023438,168.9600067138672,161.43333435058594,163.3333282470703,2829900.0
2020-03-31,165.07000732421875,169.8000030517578,164.09666442871094,166.28334045410156,3418500.0
2020-04-01,152.75332641601562,158.3333282470703,150.08999633789062,153.4199981689453,4517400.0
2020-04-02,155.9066619873047,157.99000549316406,150.0,150.0,2671500.0
2020-04-03,154.1566619873047,156.8800048828125,150.0,154.77333068847656,3269100.0
2020-04-06,166.74667358398438,167.8000030517578,159.00999450683594,163.163330078125,3801900.0
2020-04-07,163.3300018310547,174.77999877929688,161.9633331298828,173.3333282470703,4463100.0
2020-04-08,170.1666717529297,171.55667114257812,162.00999450683594,165.0,3145800.0
2020-04-09,167.92999267578125,171.73333740234375,163.5833282470703,170.56333923339844,4173900.0
2020-04-13,164.8433380126953,166.68333435058594,162.72332763671875,165.413330078125,2311500.0
2020-04-14,169.31333923339844,171.47999572753906,166.30999755859375,167.08999633789062,3236100.0
2020-04-15,170.3333282470703,171.09666442871094,163.68666076660156,165.20333862304688,2517300.0
2020-04-16,170.14666748046875,171.97999572753906,165.18333435058594,171.6266632080078,2806800.0
2020-04-17,175.44332885742188,176.03334045410156,165.3699951171875,173.36666870117188,4096800.0
2020-04-20,172.77667236328125,176.5,172.5500030517578,174.5,2156400.0
2020-04-21,165.5433349609375,170.4166717529297,162.6666717529297,168.72666931152344,2728500.0
2020-04-22,170.7100067138672,171.47666931152344,166.43666076660156,167.9199981689453,2332200.0
2020-04-23,171.07333374023438,174.6666717529297,170.52667236328125,171.7066650390625,2280000.0
2020-04-24,171.64332580566406,173.49667358398438,169.55332946777344,173.00999450683594,1553700.0
2020-04-27,172.36666870117188,174.40333557128906,171.0,174.14999389648438,1280100.0
2020-04-28,167.81666564941406,173.0,166.6666717529297,171.9566650390625,2001000.0
2020-04-29,173.24000549316406,175.38999938964844,168.67999267578125,170.89666748046875,2138700.0
2020-04-30,170.2933349609375,172.6666717529297,169.47999572753906,172.5,1686600.0
2020-05-01,166.2866668701172,168.99000549316406,164.0,167.6666717529297,2041500.0
2020-05-04,167.3300018310547,168.1233367919922,165.18333435058594,165.8000030517578,1493100.0
2020-05-05,170.95333862304688,173.0,168.19000244140625,169.9166717529297,1518900.0
2020-05-06,170.61666870117188,174.33999633789062,169.2899932861328,171.77000427246094,1468800.0
2020-05-07,178.64666748046875,178.84666442871094,172.54666137695312,174.01666259765625,2835000.0
2020-05-08,179.2566680908203,181.47999572753906,178.24667358398438,180.97332763671875,2776200.0
2020-05-11,179.6999969482422,180.0,176.5,177.3333282470703,2318700.0
2020-05-12,174.2866668701172,180.23333740234375,174.27999877929688,178.663330078125,1482300.0
2020-05-13,169.64332580566406,175.72332763671875,167.3333282470703,174.0800018310547,2297400.0
2020-05-14,172.42333984375,172.82333374023438,167.0433349609375,167.25999450683594,1605600.0
2020-05-15,173.47000122070312,173.47000122070312,170.39666748046875,171.35333251953125,1386300.0
2020-05-18,179.47000122070312,182.11666870117188,176.47666931152344,177.17333984375,1758900.0
2020-05-19,177.0,180.98666381835938,176.86666870117188,180.1233367919922,1192200.0
2020-05-20,184.10333251953125,185.15333557128906,179.16000366210938,180.0,1964700.0
2020-05-21,181.98333740234375,184.8000030517578,181.27000427246094,183.48333740234375,1395900.0
2020-05-22,187.60000610351562,187.7100067138672,181.3000030517578,182.32000732421875,1669500.0
2020-05-26,187.02999877929688,194.16000366210938,186.6666717529297,191.6666717529297,2469300.0
2020-05-27,188.2433319091797,189.07333374023438,183.11666870117188,188.8333282470703,1863000.0
2020-05-28,190.79666137695312,195.20333862304688,187.5500030517578,187.5500030517578,2467200.0
2020-05-29,193.3433380126953,193.8633270263672,189.0,191.3333282470703,2686200.0
2020-06-01,191.52999877929688,193.57333374023438,190.2100067138672,191.60000610351562,1434900.0
2020-06-02,193.27000427246094,193.52000427246094,189.64999389648438,191.89332580566406,1488300.0
2020-06-03,191.48666381835938,194.86666870117188,191.32333374023438,193.1666717529297,1938000.0
2020-06-04,188.0833282470703,191.32666015625,186.39332580566406,191.32666015625,2490600.0
2020-06-05,197.586669921875,200.40333557128906,189.1666717529297,189.2866668701172,3038700.0
2020-06-08,197.56666564941406,197.9066619873047,194.80332946777344,196.86666870117188,1816800.0
2020-06-09,194.83999633789062,197.5833282470703,194.25999450683594,195.02000427246094,1488600.0
2020-06-10,195.1266632080078,196.67666625976562,190.42666625976562,191.4566650390625,1739100.0
2020-06-11,182.61000061035156,192.22999572753906,182.3766632080078,191.32333374023438,2646600.0
2020-06-12,186.1366729736328,189.77999877929688,181.83999633789062,187.67666625976562,2017800.0
2020-06-15,190.42666625976562,190.66000366210938,181.6233367919922,182.1666717529297,1845600.0
2020-06-16,191.69000244140625,196.42333984375,190.85333251953125,195.9600067138672,1934100.0
2020-06-17,192.8300018310547,195.2100067138672,192.19332885742188,193.44667053222656,1165200.0
2020-06-18,195.17999267578125,195.25332641601562,192.3300018310547,192.73333740234375,1237200.0
2020-06-19,195.8433380126953,198.44667053222656,193.22332763671875,197.23666381835938,3470700.0
2020-06-22,196.32000732421875,196.75999450683594,194.163330078125,196.086669921875,1607100.0
2020-06-23,196.17333984375,198.76666259765625,195.6666717529297,197.0,1259700.0
2020-06-24,184.98666381835938,194.336669921875,184.14332580566406,194.2100067138672,2878500.0
2020-06-25,185.0366668701172,185.76333618164062,181.00999450683594,185.56666564941406,2148900.0
2020-06-26,183.28334045410156,185.9566650390625,181.6233367919922,185.52333068847656,1975800.0
2020-06-29,184.58999633789062,184.99667358398438,181.3866729736328,184.50332641601562,1342800.0
2020-06-30,189.94332885742188,191.1266632080078,183.9933319091797,184.88333129882812,2176200.0
2020-07-01,191.84666442871094,192.3300018310547,189.02999877929688,190.6666717529297,1394100.0
2020-07-02,193.4933319091797,194.47999572753906,192.27667236328125,194.09666442871094,1540200.0
2020-07-06,194.8800048828125,197.1233367919922,193.6999969482422,196.2933349609375,1486200.0
2020-07-07,191.77999877929688,195.64332580566406,191.7133331298828,193.23333740234375,1151100.0
2020-07-08,193.65333557128906,194.35667419433594,191.8699951171875,192.98666381835938,1145700.0
2020-07-09,191.49000549316406,194.4066619873047,189.3333282470703,193.07333374023438,1448400.0
2020-07-10,191.9566650390625,192.3699951171875,189.1699981689453,191.56666564941406,929700.0
2020-07-13,190.42999267578125,196.26333618164062,190.0,193.05332946777344,1550400.0
2020-07-14,195.1133270263672,195.4933319091797,188.73666381835938,189.8800048828125,1653600.0
2020-07-15,202.60000610351562,203.0,196.86000061035156,197.0833282470703,2370900.0
2020-07-16,201.4166717529297,204.2566680908203,198.7866668701172,201.56666564941406,2088300.0
2020-07-17,216.913330078125,218.26666259765625,202.1199951171875,203.3333282470703,4995000.0
2020-07-20,222.51333618164062,223.8766632080078,210.52333068847656,215.14666748046875,3291600.0
2020-07-21,219.38333129882812,225.02000427246094,217.51666259765625,222.41000366210938,3455100.0
2020-07-22,227.1133270263672,228.28334045410156,220.0066680908203,223.14999389648438,3396000.0
2020-07-23,228.85000610351562,233.24000549316406,223.9066619873047,228.26333618164062,2461500.0
2020-07-24,225.11000061035156,225.6999969482422,219.66000366210938,221.7100067138672,2370900.0
2020-07-27,228.4499969482422,229.94332885742188,222.69332885742188,224.35667419433594,1674600.0
2020-07-28,226.56333923339844,228.3333282470703,224.75,226.6666717529297,1288500.0
2020-07-29,231.92999267578125,234.6666717529297,226.6699981689453,227.57333374023438,2403000.0
2020-07-30,229.1300048828125,230.76333618164062,226.70333862304688,229.65333557128906,1640400.0
2020-07-31,228.47999572753906,230.2133331298828,225.24000549316406,229.28334045410156,1641900.0
2020-08-03,229.64666748046875,231.0800018310547,228.4566650390625,228.5833282470703,1468500.0
2020-08-04,227.8333282470703,229.80332946777344,227.1666717529297,229.07666015625,1196400.0
2020-08-05,230.9633331298828,232.52333068847656,228.44000244140625,229.21665954589844,1413900.0
2020-08-06,230.4166717529297,230.8433380126953,225.3633270263672,230.06666564941406,1011000.0
2020-08-07,228.61666870117188,231.36666870117188,226.67333984375,230.33999633789062,1110300.0
2020-08-10,227.6666717529297,228.44667053222656,225.3300018310547,228.24667358398438,904800.0
2020-08-11,225.0,228.663330078125,223.8733367919922,228.663330078125,1005900.0
2020-08-12,227.69667053222656,228.6666717529297,224.2566680908203,225.413330078125,1437300.0
2020-08-13,230.18666076660156,231.3333282470703,226.69667053222656,227.57333374023438,823800.0
2020-08-14,228.17333984375,230.84666442871094,227.11666870117188,230.84666442871094,887700.0
2020-08-17,231.3333282470703,231.68666076660156,228.1133270263672,228.33999633789062,1263900.0
2020-08-18,230.79666137695312,232.06666564941406,230.24667358398438,230.5433349609375,1216500.0
2020-08-19,230.47000122070312,233.0,229.8866729736328,231.6666717529297,1518300.0
2020-08-20,231.01666259765625,231.73666381835938,229.00332641601562,229.75,868800.0
2020-08-21,231.2933349609375,231.66000366210938,228.89332580566406,230.17999267578125,1589400.0
2020-08-24,231.913330078125,233.98666381835938,229.76333618164062,233.0,1582200.0
2020-08-25,233.1666717529297,233.61666870117188,231.39332580566406,231.92666625976562,1490100.0
2020-08-26,233.3300018310547,233.82666015625,230.92999267578125,233.3333282470703,1537800.0
2020-08-27,236.4633331298828,239.3699951171875,230.7066650390625,233.61000061035156,2590800.0
2020-08-28,242.336669921875,243.31666564941406,236.22999572753906,237.77999877929688,1940700.0
2020-08-31,243.6133270263672,244.81666564941406,240.3333282470703,241.05667114257812,1806300.0
2020-09-01,247.19000244140625,247.47999572753906,242.43666076660156,244.14999389648438,1563900.0
2020-09-02,255.0366668701172,259.6099853515625,246.11000061035156,247.336669921875,3234300.0
2020-09-03,247.20333862304688,252.32666015625,241.3766632080078,250.95333862304688,3249900.0
2020-09-04,245.0933380126953,249.9499969482422,239.25,247.70333862304688,2487600.0
2020-09-08,231.38999938964844,239.2899932861328,230.67666625976562,236.6666717529297,3123300.0
2020-09-09,239.82666015625,242.23666381835938,234.05332946777344,234.45333862304688,1850400.0
2020-09-10,235.1999969482422,242.89666748046875,233.7566680908203,239.5,1563600.0
2020-09-11,234.17999267578125,238.50999450683594,232.663330078125,237.94332885742188,1300200.0
2020-09-14,238.77999877929688,240.7133331298828,237.04666137695312,237.47000122070312,1168800.0
2020-09-15,238.52333068847656,242.05332946777344,237.04666137695312,241.4166717529297,1135500.0
2020-09-16,230.4633331298828,241.17666625976562,229.8866729736328,240.10667419433594,2312400.0
2020-09-17,226.9566650390625,230.09666442871094,224.49667358398438,228.40333557128906,2458800.0
2020-09-18,218.52333068847656,228.38333129882812,216.47332763671875,226.3333282470703,4024500.0
2020-09-21,213.98333740234375,216.03334045410156,211.09666442871094,216.03334045410156,2352900.0
2020-09-22,222.0066680908203,222.47999572753906,213.8800048828125,216.15333557128906,3708600.0
2020-09-23,219.1366729736328,225.39999389648438,218.39332580566406,225.2100067138672,1876500.0
2020-09-24,219.17666625976562,221.22666931152344,215.84666442871094,217.3800048828125,1245000.0
2020-09-25,224.57666015625,225.97332763671875,217.6666717529297,218.22000122070312,1566900.0
2020-09-28,231.05332946777344,231.85333251953125,226.67666625976562,228.3333282470703,1951200.0
2020-09-29,230.97666931152344,238.6300048828125,230.18333435058594,232.6666717529297,1625700.0
2020-09-30,236.51333618164062,239.29666137695312,230.18333435058594,232.38333129882812,1895100.0
2020-10-01,236.83999633789062,239.47666931152344,234.67333984375,237.70333862304688,1243800.0
2020-10-02,232.0933380126953,235.85667419433594,230.6999969482422,233.36000061035156,1602600.0
2020-10-05,235.89999389648438,236.18666076660156,232.27333068847656,233.03334045410156,1206300.0
2020-10-06,233.0066680908203,238.74000549316406,232.10000610351562,236.50999450683594,1236000.0
2020-10-07,240.0933380126953,240.663330078125,236.14666748046875,236.14666748046875,1180500.0
2020-10-08,241.0066680908203,242.8733367919922,240.0399932861328,241.6666717529297,1110900.0
2020-10-09,246.06333923339844,247.08999633789062,242.6666717529297,243.2933349609375,1239900.0
2020-10-12,251.88999938964844,253.00999450683594,247.7433319091797,249.5800018310547,2265300.0
2020-10-13,251.78334045410156,253.68333435058594,249.91000366210938,251.97332763671875,1633200.0
2020-10-14,250.36000061035156,255.39332580566406,248.72000122070312,253.10333251953125,1914300.0
2020-10-15,247.0,251.8000030517578,246.6666717529297,247.35667419433594,2765700.0
2020-10-16,250.89332580566406,253.6266632080078,238.75999450683594,241.6666717529297,3096600.0
2020-10-19,245.3733367919922,257.2066650390625,243.1233367919922,251.75,1732500.0
2020-10-20,244.3333282470703,248.51666259765625,243.3000030517578,245.3733367919922,1199400.0
2020-10-21,242.82666015625,244.8866729736328,240.8633270263672,243.60000610351562,1838400.0
2020-10-22,244.31333923339844,246.1133270263672,241.29666137695312,243.2066650390625,935100.0
2020-10-23,245.16000366210938,246.6666717529297,242.5,246.11000061035156,845100.0
2020-10-26,237.2566680908203,243.2566680908203,233.55999755859375,242.36000061035156,1540800.0
2020-10-27,240.3000030517578,242.68333435058594,237.1233367919922,237.83999633789062,975000.0
2020-10-28,229.26666259765625,235.04666137695312,229.26333618164062,234.77333068847656,1692000.0
2020-10-29,228.75999450683594,231.49000549316406,227.7899932861328,230.0,2658000.0
2020-10-30,222.36000061035156,228.6666717529297,217.6666717529297,227.39999389648438,2989800.0
2020-11-02,225.32666015625,227.6666717529297,223.09666442871094,226.8733367919922,1865400.0
2020-11-03,227.3333282470703,232.25999450683594,226.94000244140625,228.0,1879500.0
2020-11-04,236.5500030517578,239.32000732421875,233.57000732421875,236.22666931152344,2760900.0
2020-11-05,242.75999450683594,244.92999267578125,239.55667114257812,244.84666442871094,1605900.0
2020-11-06,244.6233367919922,245.8000030517578,240.0833282470703,243.1366729736328,1218000.0
2020-11-09,257.8166809082031,264.17999267578125,251.92666625976562,251.92666625976562,3383700.0
2020-11-10,249.8333282470703,257.2366638183594,247.3333282470703,257.0133361816406,1921800.0
2020-11-11,245.85000610351562,253.27667236328125,245.3733367919922,251.50999450683594,1555800.0
2020-11-12,246.92333984375,250.5933380126953,245.6566619873047,248.05667114257812,1241400.0
2020-11-13,251.1266632080078,251.77333068847656,248.2433319091797,249.44332885742188,862200.0
2020-11-16,252.72999572753906,254.67999267578125,249.3733367919922,253.3333282470703,1561200.0
2020-11-17,249.71665954589844,250.75999450683594,246.88333129882812,249.32333374023438,1152900.0
2020-11-18,244.4600067138672,249.2433319091797,244.3333282470703,249.0800018310547,1302000.0
2020-11-19,244.64999389648438,245.80999755859375,241.163330078125,243.586669921875,1141500.0
2020-11-20,243.5800018310547,245.086669921875,242.2100067138672,243.6699981689453,1169100.0
2020-11-23,239.68333435058594,244.68333435058594,237.69000244140625,243.82666015625,1503000.0
2020-11-24,241.6133270263672,242.88333129882812,240.33999633789062,242.3000030517578,1761600.0
2020-11-25,242.1233367919922,244.24667358398438,241.6233367919922,243.10000610351562,1029000.0
2020-11-27,243.27333068847656,245.19000244140625,242.0,245.1233367919922,796200.0
2020-11-30,242.01666259765625,244.6300048828125,240.3333282470703,241.80332946777344,2353800.0
2020-12-01,244.5500030517578,245.5066680908203,240.61666870117188,244.43333435058594,1557000.0
2020-12-02,250.42666625976562,251.39999389648438,243.6699981689453,243.6699981689453,1761000.0
2020-12-03,252.9066619873047,254.75,249.6233367919922,250.663330078125,1634100.0
2020-12-04,260.11334228515625,260.6333312988281,251.1566619873047,251.1566619873047,1661700.0
2020-12-07,254.79666137695312,260.1766662597656,254.10667419433594,259.3333435058594,1732200.0
2020-12-08,255.11666870117188,255.86000061035156,251.6666717529297,254.2866668701172,1276200.0
2020-12-09,251.1699981689453,255.8699951171875,250.03334045410156,255.8699951171875,1587300.0
2020-12-10,252.69000244140625,255.60000610351562,249.36000061035156,251.86666870117188,1488000.0
2020-12-11,253.3333282470703,253.96665954589844,248.6266632080078,251.38333129882812,1637700.0
2020-12-14,254.92999267578125,260.2099914550781,254.01666259765625,254.6666717529297,1794300.0
2020-12-15,256.163330078125,257.1866760253906,251.6666717529297,252.336669921875,1297800.0
2020-12-16,255.35333251953125,256.6533203125,254.02000427246094,255.25,1078800.0
2020-12-17,259.9266662597656,260.4166564941406,255.75,257.1266784667969,1306200.0
2020-12-18,263.0299987792969,263.6000061035156,258.3466796875,262.2633361816406,2622900.0
2020-12-21,263.0899963378906,263.32666015625,256.05999755859375,259.336669921875,1541700.0
2020-12-22,271.75,272.2799987792969,262.75665283203125,263.3699951171875,2246100.0
2020-12-23,269.8833312988281,275.60333251953125,269.510009765625,272.336669921875,1932900.0
2020-12-24,269.0,270.7799987792969,267.6700134277344,270.2366638183594,489900.0
2020-12-28,268.38665771484375,273.3299865722656,265.739990234375,272.7366638183594,1229700.0
2020-12-29,271.3566589355469,273.4333190917969,269.0466613769531,270.7900085449219,1120200.0
2020-12-30,271.76666259765625,274.04998779296875,270.67999267578125,273.3299865722656,775500.0
2020-12-31,272.70001220703125,273.6766662597656,270.10333251953125,271.8399963378906,1160700.0
2021-01-04,266.6666564941406,275.2799987792969,262.9599914550781,275.2799987792969,1781700.0
2021-01-05,268.3500061035156,270.46331787109375,263.1300048828125,264.6300048828125,1363800.0
2021-01-06,264.2633361816406,266.6666564941406,262.28668212890625,265.09332275390625,2071200.0
2021-01-07,269.4033203125,270.13665771484375,263.3333435058594,266.2900085449219,1285500.0
2021-01-08,272.9166564941406,275.1300048828125,268.0199890136719,268.0733337402344,1428600.0
2021-01-11,271.2166748046875,272.80999755859375,267.9466552734375,272.80999755859375,1644600.0
2021-01-12,262.80999755859375,271.010009765625,262.76666259765625,270.4466552734375,1903800.0
2021-01-13,270.48333740234375,274.6666564941406,262.0,262.4566650390625,2550000.0
2021-01-14,265.71331787109375,271.92333984375,265.01666259765625,271.42999267578125,1460400.0
2021-01-15,259.47332763671875,267.35333251953125,259.0,266.6866760253906,2317800.0
2021-01-19,259.4700012207031,264.0,258.47332763671875,261.6966552734375,1920600.0
2021-01-20,266.19000244140625,267.22332763671875,260.5433349609375,261.8500061035156,1648200.0
2021-01-21,266.22332763671875,267.3333435058594,260.8666687011719,265.4433288574219,1975500.0
2021-01-22,248.02667236328125,263.0733337402344,247.8433380126953,261.0133361816406,5299200.0
2021-01-25,250.6699981689453,251.5500030517578,245.2133331298828,249.1366729736328,3307200.0
2021-01-26,256.54998779296875,257.5433349609375,251.0066680908203,251.4933319091797,3036900.0
2021-01-27,252.91000366210938,256.46331787109375,248.98666381835938,253.46665954589844,2317500.0
2021-01-28,255.1199951171875,259.413330078125,254.97666931152344,255.68333435058594,1720500.0
2021-01-29,249.2133331298828,253.72332763671875,247.1666717529297,251.45333862304688,1890300.0
2021-02-01,248.70333862304688,253.6233367919922,246.6666717529297,250.6666717529297,1884000.0
2021-02-02,252.6133270263672,256.163330078125,251.22000122070312,251.22000122070312,1654200.0
2021-02-03,248.46665954589844,252.586669921875,248.20333862304688,251.663330078125,1531800.0
2021-02-04,252.35000610351562,254.8800048828125,248.4199981689453,250.0,2277000.0
2021-02-05,254.0833282470703,255.44332885742188,253.5,254.86666870117188,1307100.0
2021-02-08,256.663330078125,258.3466796875,253.95333862304688,256.086669921875,1287300.0
2021-02-09,259.7833251953125,262.9700012207031,256.9266662597656,257.663330078125,1516500.0
2021-02-10,262.6966552734375,264.836669921875,259.6400146484375,262.3333435058594,1681500.0
2021-02-11,266.27667236328125,266.79998779296875,262.739990234375,264.6666564941406,1283700.0
2021-02-12,269.2699890136719,269.47332763671875,264.5966796875,266.4200134277344,1291200.0
2021-02-16,263.98333740234375,270.92999267578125,262.96331787109375,270.0,2019600.0
2021-02-17,260.0199890136719,262.79998779296875,258.1400146484375,260.6666564941406,1118100.0
2021-02-18,255.8433380126953,258.8066711425781,252.59666442871094,258.19000244140625,1928100.0
2021-02-19,250.0500030517578,257.75,249.89332580566406,257.75,2238900.0
2021-02-22,247.13333129882812,250.92999267578125,245.6666717529297,250.59666442871094,1911000.0
2021-02-23,248.23666381835938,249.5433349609375,244.03334045410156,247.3333282470703,2106000.0
2021-02-24,252.90333557128906,253.22332763671875,246.09666442871094,247.91000366210938,1320000.0
2021-02-25,247.26333618164062,252.9633331298828,243.96665954589844,251.6199951171875,1335600.0
2021-02-26,245.60000610351562,249.23333740234375,242.10333251953125,247.96665954589844,2007000.0
2021-03-01,253.07000732421875,253.58999633789062,248.55667114257812,249.67999267578125,1677600.0
2021-03-02,250.0,253.3333282470703,248.92666625976562,253.3333282470703,1173000.0
2021-03-03,242.38333129882812,248.68666076660156,240.4933319091797,248.68666076660156,1521300.0
2021-03-04,236.38999938964844,242.413330078125,233.00999450683594,241.6666717529297,2427600.0
2021-03-05,237.7899932861328,239.47999572753906,229.0800018310547,237.4166717529297,2277300.0
2021-03-08,228.3000030517578,236.85667419433594,227.46665954589844,235.11666870117188,1917600.0
2021-03-09,234.26666259765625,236.75,230.00332641601562,232.51333618164062,2090400.0
2021-03-10,239.93666076660156,242.5366668701172,237.61000061035156,240.32666015625,2198100.0
2021-03-11,244.0,246.32666015625,241.45333862304688,243.45333862304688,1492800.0
2021-03-12,244.663330078125,245.47000122070312,240.0,240.3733367919922,1467300.0
2021-03-15,245.02000427246094,245.85000610351562,241.68333435058594,242.44000244140625,1202700.0
2021-03-16,242.2100067138672,247.1666717529297,240.50332641601562,246.80332946777344,1277400.0
2021-03-17,241.54666137695312,242.99000549316406,237.60000610351562,241.44332885742188,1056600.0
2021-03-18,233.10667419433594,239.85667419433594,231.68666076660156,238.57333374023438,1940400.0
2021-03-19,235.8300018310547,238.24000549316406,231.79666137695312,233.8333282470703,2377800.0
2021-03-22,238.2433319091797,240.3866729736328,234.3800048828125,235.9066619873047,1309800.0
2021-03-23,236.94000244140625,240.32666015625,235.88333129882812,238.836669921875,1005000.0
2021-03-24,237.02333068847656,240.1133270263672,235.163330078125,237.3333282470703,1452000.0
2021-03-25,234.8333282470703,238.13999938964844,231.2066650390625,236.88333129882812,1380000.0
2021-03-26,243.5833282470703,243.94667053222656,234.9166717529297,235.69332885742188,1707600.0
2021-03-29,241.31666564941406,244.7133331298828,239.11000061035156,243.14999389648438,1350900.0
2021-03-30,242.163330078125,242.99667358398438,238.17333984375,239.70333862304688,1442400.0
2021-03-31,246.31333923339844,247.97666931152344,242.4199981689453,242.85333251953125,1695300.0
2021-04-01,249.1999969482422,252.69000244140625,248.6266632080078,249.99667358398438,1357800.0
2021-04-05,255.30999755859375,256.8766784667969,250.07000732421875,250.07000732421875,1697700.0
2021-04-06,255.61666870117188,258.75665283203125,253.60000610351562,255.7100067138672,1155900.0
2021-04-07,253.67333984375,257.00665283203125,253.19000244140625,255.79666137695312,1101000.0
2021-04-08,256.7833251953125,258.0333251953125,255.31666564941406,255.31666564941406,906000.0
2021-04-09,261.49334716796875,262.1066589355469,256.1600036621094,257.8599853515625,1065900.0
2021-04-12,259.7533264160156,261.88665771484375,259.1066589355469,259.3766784667969,1008600.0
2021-04-13,264.8233337402344,265.6099853515625,259.6499938964844,259.6499938964844,1286100.0
2021-04-14,261.9433288574219,266.75,261.6000061035156,264.0,1113000.0
2021-04-15,268.239990234375,269.3333435058594,263.1000061035156,264.2200012207031,1236900.0
2021-04-16,270.8566589355469,271.1333312988281,267.2833251953125,269.2166748046875,1618200.0
2021-04-19,270.39666748046875,271.8933410644531,267.50665283203125,269.5899963378906,1557900.0
2021-04-20,270.3699951171875,274.84332275390625,268.8833312988281,268.88665771484375,2079600.0
2021-04-21,297.1266784667969,297.92999267578125,273.3333435058594,280.3066711425781,6293700.0
2021-04-22,286.5533447265625,295.96331787109375,286.1866760253906,294.96331787109375,3642900.0
2021-04-23,291.84332275390625,294.3066711425781,280.90667724609375,283.7300109863281,2500500.0
2021-04-26,288.64666748046875,290.69000244140625,286.72332763671875,288.8133239746094,1753500.0
2021-04-27,287.1266784667969,289.0,286.1666564941406,289.0,1531200.0
2021-04-28,289.5966796875,291.9433288574219,286.99334716796875,287.5233459472656,1712100.0
2021-04-29,287.739990234375,291.23333740234375,285.94000244140625,291.23333740234375,1154400.0
2021-04-30,288.3333435058594,288.63665771484375,285.0899963378906,285.65667724609375,1432800.0
2021-05-03,289.1833190917969,291.663330078125,286.71331787109375,291.15667724609375,1133400.0
2021-05-04,282.9966735839844,287.3599853515625,278.03668212890625,287.239990234375,1971000.0
2021-05-05,279.4666748046875,286.99334716796875,278.84332275390625,284.7099914550781,1468500.0
2021-05-06,280.82000732421875,280.89666748046875,275.2200012207031,278.086669921875,1263900.0
2021-05-07,285.6966552734375,287.760009765625,281.76666259765625,281.76666259765625,1471800.0
2021-05-10,278.2633361816406,287.3333435058594,277.6866760253906,286.34332275390625,1508400.0
2021-05-11,278.9166564941406,280.2733459472656,273.663330078125,274.38665771484375,1454100.0
2021-05-12,270.5966796875,275.1600036621094,268.0899963378906,274.6833190917969,1708200.0
2021-05-13,273.5299987792969,275.69000244140625,271.07000732421875,271.07000732421875,1186500.0
2021-05-14,277.7933349609375,279.8133239746094,273.836669921875,274.3233337402344,1086900.0
2021-05-17,272.336669921875,276.260009765625,270.5333251953125,276.260009765625,2046300.0
2021-05-18,271.5400085449219,274.6666564941406,271.19000244140625,273.88665771484375,1588200.0
2021-05-19,272.32000732421875,272.34332275390625,265.9033203125,267.2466735839844,1473600.0
2021-05-20,277.5533447265625,278.9700012207031,273.2466735839844,273.8933410644531,3236100.0
2021-05-21,274.9966735839844,281.0033264160156,274.6933288574219,280.0,1521000.0
2021-05-24,278.3066711425781,280.1199951171875,277.4200134277344,277.6833190917969,2175900.0
2021-05-25,282.0033264160156,282.2533264160156,279.4599914550781,280.0966796875,2028900.0
2021-05-26,279.7933349609375,283.2300109863281,278.3999938964844,282.3699951171875,1485300.0
2021-05-27,278.1199951171875,282.17999267578125,276.3999938964844,279.5666809082031,3920400.0
2021-05-28,280.7266540527344,284.7733459472656,279.663330078125,279.663330078125,1575900.0
2021-06-01,278.67999267578125,284.25665283203125,276.25,284.25665283203125,1493700.0
2021-06-02,273.8466796875,279.29998779296875,272.9766540527344,278.739990234375,1195800.0
2021-06-03,272.2166748046875,274.9466552734375,270.3699951171875,270.96331787109375,1260900.0
2021-06-04,277.1499938964844,278.5966796875,273.7099914550781,273.85333251953125,1374600.0
2021-06-07,277.0400085449219,281.0633239746094,276.2699890136719,278.38665771484375,1089000.0
2021-06-08,277.8900146484375,280.3800048828125,275.39666748046875,278.45001220703125,1242900.0
2021-06-09,280.0799865722656,281.3233337402344,278.25,278.760009765625,1085100.0
2021-06-10,286.3800048828125,286.5433349609375,280.3800048828125,281.0233459472656,1189200.0
2021-06-11,288.0899963378906,288.1000061035156,285.1233215332031,286.6666564941406,1335600.0
2021-06-14,290.92999267578125,291.13665771484375,286.5466613769531,287.42999267578125,1263900.0
2021-06-15,290.78668212890625,291.7833251953125,289.88665771484375,291.6666564941406,1311300.0
2021-06-16,290.47332763671875,293.8733215332031,288.3333435058594,291.4533386230469,1344600.0
2021-06-17,295.0033264160156,297.0899963378906,288.7933349609375,289.7466735839844,1567200.0
2021-06-18,292.9533386230469,295.3333435058594,291.8666687011719,293.510009765625,2403600.0
2021-06-21,298.0,300.3166809082031,291.8599853515625,294.9533386230469,1424100.0
2021-06-22,300.6533203125,301.0,295.6933288574219,298.42333984375,1349400.0
2021-06-23,301.8066711425781,303.78668212890625,299.7300109863281,300.0,1292400.0
2021-06-24,301.5233459472656,304.57000732421875,300.1199951171875,304.42999267578125,1023000.0
2021-06-25,302.7833251953125,304.0633239746094,301.2166748046875,301.6666564941406,1303200.0
2021-06-28,304.13665771484375,304.8500061035156,301.5,303.260009765625,1245600.0
2021-06-29,306.90667724609375,308.67999267578125,303.6600036621094,305.0,1241100.0
2021-06-30,306.5466613769531,308.3333435058594,304.00665283203125,306.6833190917969,1619400.0
2021-07-01,309.1533203125,309.3333435058594,305.4966735839844,305.84332275390625,1093500.0
2021-07-02,312.7200012207031,313.15667724609375,309.7699890136719,310.2933349609375,1015500.0
2021-07-06,316.0133361816406,316.42999267578125,309.15667724609375,314.1833190917969,1726200.0
2021-07-07,318.2300109863281,320.2900085449219,316.2300109863281,318.0033264160156,1492800.0
2021-07-08,317.2900085449219,317.9366760253906,312.1066589355469,313.7466735839844,1365900.0
2021-07-09,316.9266662597656,318.39666748046875,312.7200012207031,317.2900085449219,1023900.0
2021-07-12,319.6833190917969,320.22332763671875,315.50665283203125,317.4466552734375,1031100.0
2021-07-13,318.75,321.6833190917969,318.2833251953125,320.7733459472656,856500.0
2021-07-14,318.3599853515625,321.6533203125,317.3933410644531,321.5199890136719,958200.0
2021-07-15,317.88665771484375,319.6433410644531,315.85333251953125,317.69000244140625,1383600.0
2021-07-16,316.7033386230469,319.63665771484375,316.4466552734375,318.5466613769531,1055400.0
2021-07-19,310.7300109863281,314.6666564941406,308.82666015625,314.6666564941406,2106000.0
2021-07-20,318.3500061035156,321.99334716796875,309.6433410644531,311.6499938964844,2732700.0
2021-07-21,314.9800109863281,329.0899963378906,308.8399963378906,328.3333435058594,2541000.0
2021-07-22,324.6300048828125,325.3066711425781,315.44000244140625,317.07000732421875,1954500.0
2021-07-23,325.4866638183594,326.1300048828125,320.8399963378906,323.8800048828125,1317600.0
2021-07-26,322.0333251953125,324.6700134277344,318.0833435058594,323.27667236328125,1604100.0
2021-07-27,325.02667236328125,325.0333251953125,320.0733337402344,322.5433349609375,1072200.0
2021-07-28,324.1666564941406,326.6666564941406,322.9800109863281,325.02667236328125,971400.0
2021-07-29,327.163330078125,327.7099914550781,323.4700012207031,324.3333435058594,949200.0
2021-07-30,330.4866638183594,331.6966552734375,325.7066650390625,326.3699951171875,1239000.0
2021-08-02,330.8500061035156,332.8900146484375,328.6766662597656,331.9966735839844,934800.0
2021-08-03,333.2033386230469,333.6666564941406,329.67999267578125,331.6766662597656,976800.0
2021-08-04,330.2933349609375,334.0,329.913330078125,333.3333435058594,1285200.0
2021-08-05,339.70001220703125,341.3333435058594,332.8933410644531,337.3333435058594,1672200.0
2021-08-06,343.3399963378906,343.49334716796875,335.7466735839844,340.0,1488900.0
2021-08-09,344.0,345.3500061035156,341.9333190917969,344.36334228515625,1086000.0
2021-08-10,331.8733215332031,345.0333251953125,331.4700012207031,344.6300048828125,1800900.0
2021-08-11,331.8833312988281,335.67333984375,328.8900146484375,333.1700134277344,1326300.0
2021-08-12,333.3333435058594,337.03668212890625,332.1600036621094,332.9200134277344,1577100.0
2021-08-13,334.3466796875,335.1666564941406,332.1333312988281,333.89666748046875,1465200.0
2021-08-16,339.413330078125,339.6866760253906,333.163330078125,334.7366638183594,1147800.0
2021-08-17,345.0,346.6666564941406,337.2033386230469,338.6400146484375,1512300.0
2021-08-18,346.4599914550781,349.6666564941406,344.34332275390625,344.4766540527344,1252200.0
2021-08-19,351.8800048828125,352.9766540527344,344.2366638183594,345.94000244140625,1460100.0
2021-08-20,347.94000244140625,353.9433288574219,346.9700012207031,352.1199951171875,1841700.0
2021-08-23,348.67333984375,353.2699890136719,344.77667236328125,350.5733337402344,1510800.0
2021-08-24,348.89666748046875,352.9700012207031,346.57666015625,350.0,1421700.0
2021-08-25,347.9866638183594,350.0,346.3500061035156,348.8999938964844,1324200.0
2021-08-26,347.4166564941406,350.0199890136719,345.29998779296875,349.3733215332031,1405200.0
2021-08-27,345.50665283203125,350.04998779296875,344.6700134277344,348.5133361816406,1374600.0
2021-08-30,352.9700012207031,353.3166809082031,347.0566711425781,347.0566711425781,889800.0
2021-08-31,351.1866760253906,353.92333984375,347.92333984375,353.0433349609375,1377000.0
2021-09-01,354.2366638183594,354.7900085449219,349.1766662597656,351.6666564941406,1046400.0
2021-09-02,357.1766662597656,359.02667236328125,355.163330078125,355.6000061035156,1211400.0
2021-09-03,357.25665283203125,358.7633361816406,352.6833190917969,357.10333251953125,1013100.0
2021-09-07,359.38665771484375,359.5199890136719,354.3333435058594,357.7533264160156,988800.0
2021-09-08,360.85333251953125,362.336669921875,357.4666748046875,359.3333435058594,1048200.0
2021-09-09,356.6700134277344,361.9533386230469,356.54998779296875,361.0533447265625,1164000.0
2021-09-10,341.15667724609375,360.6833190917969,337.6666564941406,359.54998779296875,3431100.0
2021-09-13,342.6066589355469,344.1933288574219,337.0,343.80999755859375,1906500.0
2021-09-14,346.336669921875,348.9566650390625,342.6600036621094,344.5233459472656,1650300.0
2021-09-15,348.50665283203125,348.9866638183594,343.7066650390625,346.6666564941406,1608000.0
2021-09-16,344.6700134277344,349.1433410644531,342.9200134277344,348.52667236328125,1540200.0
2021-09-17,345.75665283203125,346.82000732421875,342.6766662597656,345.0966796875,1905900.0
2021-09-20,337.9966735839844,343.9566650390625,333.3500061035156,341.4666748046875,1987500.0
2021-09-21,338.0133361816406,343.2066650390625,337.6666564941406,340.28668212890625,1913700.0
2021-09-22,342.8233337402344,345.7733459472656,338.3333435058594,340.0,1578300.0
2021-09-23,348.2799987792969,350.6333312988281,343.510009765625,343.75,1916100.0
2021-09-24,347.77667236328125,348.65667724609375,343.489990234375,346.8599853515625,1484700.0
2021-09-27,337.9166564941406,346.663330078125,334.3333435058594,346.6300048828125,1908600.0
2021-09-28,330.8299865722656,335.57666015625,326.1766662597656,335.1766662597656,2054400.0
2021-09-29,330.7833251953125,334.67999267578125,329.6700134277344,331.9666748046875,1371300.0
2021-09-30,331.3833312988281,336.76666259765625,331.1099853515625,332.489990234375,1380000.0
2021-10-01,336.5,340.5199890136719,325.3333435058594,331.3333435058594,2250300.0
2021-10-04,323.5,333.7166748046875,321.0533447265625,333.35333251953125,2107800.0
2021-10-05,330.07000732421875,335.0799865722656,323.6000061035156,325.92999267578125,1478200.0
2021-10-06,334.94000244140625,335.3800048828125,327.5,329.5400085449219,1850900.0
2021-10-07,338.3399963378906,346.8399963378906,337.8500061035156,341.3599853515625,1906500.0
2021-10-08,328.5400085449219,342.1000061035156,328.010009765625,339.69000244140625,1367800.0
2021-10-11,324.17999267578125,329.2099914550781,323.8399963378906,326.5,979400.0
2021-10-12,324.45001220703125,329.1000061035156,321.8800048828125,328.0,1276900.0
2021-10-13,326.0,328.7200012207031,325.1400146484375,325.6700134277344,1866900.0
2021-10-14,330.95001220703125,332.7799987792969,328.32000732421875,328.3900146484375,1432300.0
2021-10-15,331.5,333.45001220703125,330.0,332.20001220703125,1387100.0
2021-10-18,332.29998779296875,332.3800048828125,323.0400085449219,330.3299865722656,1530600.0
2021-10-19,336.29998779296875,345.1600036621094,332.1700134277344,338.1099853515625,3642500.0
2021-10-20,339.79998779296875,341.8999938964844,327.3900146484375,338.0,2458200.0
2021-10-21,339.6300048828125,343.260009765625,337.44000244140625,342.2200012207031,1338100.0
2021-10-22,341.5199890136719,342.82000732421875,337.6400146484375,339.75,1319000.0
2021-10-25,343.5899963378906,347.0899963378906,336.760009765625,340.19000244140625,1938400.0
2021-10-26,348.70001220703125,351.19000244140625,343.5899963378906,346.7099914550781,1736800.0
2021-10-27,348.9800109863281,350.6300048828125,340.8500061035156,348.69000244140625,1684200.0
2021-10-28,355.6099853515625,356.6300048828125,349.239990234375,349.239990234375,1371700.0
2021-10-29,361.1300048828125,362.6700134277344,352.9200134277344,353.8500061035156,1558600.0
2021-11-01,355.0299987792969,365.5199890136719,354.5299987792969,361.69000244140625,1812400.0
2021-11-02,360.3699951171875,361.5,354.54998779296875,356.5799865722656,1046600.0
2021-11-03,361.489990234375,362.9200134277344,353.9599914550781,360.2900085449219,1410000.0
2021-11-04,363.32000732421875,364.3999938964844,359.010009765625,361.489990234375,1067800.0
2021-11-05,364.95001220703125,369.69000244140625,359.489990234375,363.4200134277344,1575400.0
2021-11-08,365.4200134277344,368.1400146484375,361.9700012207031,366.0199890136719,908100.0
2021-11-09,364.1499938964844,366.7900085449219,362.57000732421875,365.0,1123500.0
2021-11-10,359.489990234375,367.4800109863281,357.8900146484375,363.0,1082100.0
2021-11-11,350.7900085449219,360.260009765625,348.6499938964844,360.0,1376700.0
2021-11-12,354.92999267578125,356.6700134277344,350.4700012207031,353.67999267578125,928100.0
2021-11-15,353.55999755859375,357.19000244140625,351.7300109863281,355.510009765625,878300.0
2021-11-16,361.1199951171875,362.82000732421875,351.8599853515625,351.8599853515625,1182200.0
2021-11-17,361.4200134277344,364.2200012207031,358.0,361.1199951171875,1449200.0
2021-11-18,359.20001220703125,362.6600036621094,356.4200134277344,361.4599914550781,896600.0
2021-11-19,348.6499938964844,359.9599914550781,346.0,359.20001220703125,1677600.0
2021-11-22,340.7200012207031,349.0,340.42999267578125,348.0,2041300.0
2021-11-23,335.8999938964844,341.69000244140625,332.80999755859375,341.0,2070800.0
2021-11-24,339.4200134277344,340.5,331.7900085449219,335.45001220703125,993400.0
2021-11-26,329.2300109863281,334.95001220703125,328.0400085449219,330.6700134277344,1491800.0
2021-11-29,334.739990234375,339.6700134277344,328.20001220703125,332.80999755859375,1763600.0
2021-11-30,324.3399963378906,336.2200012207031,321.5,335.2200012207031,2414400.0
2021-12-01,319.92999267578125,330.1300048828125,319.6499938964844,328.6099853515625,1672500.0
2021-12-02,327.32000732421875,329.5199890136719,318.44000244140625,319.92999267578125,1350000.0
2021-12-03,321.6300048828125,329.989990234375,313.69000244140625,329.20001220703125,2485100.0
2021-12-06,323.7699890136719,325.5299987792969,314.0,321.239990234375,2954000.0
2021-12-07,340.489990234375,342.6199951171875,329.5,329.9100036621094,2138400.0
2021-12-08,340.79998779296875,341.989990234375,337.1300048828125,340.8500061035156,2094900.0
2021-12-09,340.3399963378906,345.9800109863281,338.7699890136719,339.7300109863281,1296700.0
2021-12-10,344.9599914550781,346.0799865722656,341.4700012207031,343.1600036621094,1316600.0
2021-12-13,340.3599853515625,345.7699890136719,339.6300048828125,344.739990234375,1530500.0
2021-12-14,328.239990234375,336.510009765625,325.6000061035156,336.510009765625,1482100.0
2021-12-15,331.6600036621094,334.8999938964844,323.7900085449219,330.3500061035156,2192100.0
2021-12-16,334.5299987792969,341.7200012207031,333.1300048828125,338.010009765625,2004100.0
2021-12-17,337.3999938964844,343.1000061035156,332.3999938964844,332.3999938964844,2623000.0
2021-12-20,332.1099853515625,334.20001220703125,326.05999755859375,330.3800048828125,1560400.0
2021-12-21,348.0899963378906,348.7699890136719,332.6400146484375,333.45001220703125,1699200.0
2021-12-22,362.2099914550781,362.5400085449219,346.8299865722656,346.9599914550781,1410400.0
2021-12-23,363.94000244140625,365.6700134277344,357.3299865722656,360.6499938964844,1022500.0
2021-12-27,364.5799865722656,366.5299987792969,361.6099853515625,363.4599914550781,1136600.0
2021-12-28,364.5400085449219,366.7200012207031,362.0299987792969,364.5799865722656,931200.0
2021-12-29,365.2699890136719,369.2099914550781,364.0199890136719,365.3599853515625,897500.0
2021-12-30,363.29998779296875,367.6499938964844,362.80999755859375,366.0899963378906,754500.0
2021-12-31,359.29998779296875,366.1499938964844,358.7900085449219,363.0199890136719,1157700.0
2022-01-03,360.0,360.510009765625,353.1300048828125,358.6499938964844,1573300.0
2022-01-04,354.6300048828125,362.0,352.57000732421875,360.0,1310900.0
2022-01-05,341.95001220703125,355.70001220703125,341.6499938964844,352.489990234375,1804800.0
2022-01-06,334.17999267578125,341.7099914550781,333.3800048828125,339.8800048828125,1701800.0
2022-01-07,324.2900085449219,333.07000732421875,323.2300109863281,330.94000244140625,1746900.0
2022-01-10,325.5299987792969,325.80999755859375,315.25,321.17999267578125,2057500.0
2022-01-11,328.0199890136719,328.1600036621094,318.739990234375,325.7699890136719,1825200.0
2022-01-12,323.1600036621094,327.1400146484375,319.55999755859375,324.80999755859375,2106800.0
2022-01-13,313.2099914550781,325.010009765625,312.3900146484375,324.9800109863281,1717800.0
2022-01-14,307.739990234375,311.510009765625,303.8900146484375,310.3900146484375,2299900.0
2022-01-18,295.489990234375,301.4800109863281,294.6700134277344,301.3699951171875,2313900.0
2022-01-19,293.4599914550781,299.6300048828125,293.0,296.07000732421875,1917900.0
2022-01-20,292.7300109863281,304.42999267578125,291.82000732421875,296.0,2772300.0
2022-01-21,269.5299987792969,281.5799865722656,267.29998779296875,275.0400085449219,5584200.0
2022-01-24,271.9800109863281,272.7799987792969,254.1999969482422,264.6199951171875,4706500.0
2022-01-25,264.1400146484375,268.3999938964844,260.29998779296875,261.6400146484375,2768200.0
2022-01-26,264.4599914550781,275.010009765625,261.20001220703125,269.0,3512700.0
2022-01-27,262.7699890136719,270.8299865722656,261.0199890136719,267.5899963378906,2584300.0
2022-01-28,271.7900085449219,272.0400085449219,258.1199951171875,264.4200134277344,2712800.0
2022-01-31,284.17999267578125,285.2300109863281,273.80999755859375,276.2300109863281,2993400.0
2022-02-01,286.510009765625,289.70001220703125,281.6099853515625,285.17999267578125,2098700.0
2022-02-02,292.94000244140625,295.260009765625,289.07000732421875,292.0799865722656,2328900.0
2022-02-03,285.6000061035156,291.9599914550781,284.9100036621094,286.8399963378906,1920200.0
2022-02-04,285.7300109863281,288.2900085449219,280.4599914550781,282.8500061035156,1633900.0
2022-02-07,284.8900146484375,290.8999938964844,283.55999755859375,284.4100036621094,1721500.0
2022-02-08,283.3900146484375,285.3500061035156,277.80999755859375,283.6499938964844,2047900.0
2022-02-09,292.17999267578125,292.94000244140625,287.1099853515625,287.1099853515625,2141900.0
2022-02-10,292.489990234375,294.9800109863281,286.739990234375,287.69000244140625,2882900.0
2022-02-11,283.1600036621094,294.4800109863281,282.20001220703125,291.5299987792969,2267400.0
2022-02-14,281.1400146484375,286.1700134277344,279.0299987792969,283.239990234375,1563300.0
2022-02-15,289.30999755859375,290.6099853515625,284.79998779296875,285.0,1413700.0
2022-02-16,291.1400146484375,292.3599853515625,282.7200012207031,289.0,1797200.0
2022-02-17,284.0799865722656,290.0,283.5,289.4700012207031,1573500.0
2022-02-18,280.7799987792969,286.6000061035156,280.239990234375,283.3699951171875,1423600.0
2022-02-22,284.0,287.32000732421875,277.3500061035156,278.1199951171875,2116800.0
2022-02-23,276.5,286.45001220703125,275.55999755859375,284.95001220703125,1706000.0
2022-02-24,288.3800048828125,289.2900085449219,266.0199890136719,266.2200012207031,2733700.0
2022-02-25,293.510009765625,293.6199951171875,284.6499938964844,289.0799865722656,1454800.0
2022-02-28,290.3299865722656,293.3299865722656,286.4700012207031,290.2099914550781,1644400.0
2022-03-01,291.54998779296875,293.7900085449219,287.010009765625,289.9599914550781,1645700.0
2022-03-02,299.010009765625,300.7200012207031,291.80999755859375,294.1499938964844,1748300.0
2022-03-03,299.82000732421875,304.2799987792969,298.4100036621094,301.2200012207031,2098600.0
2022-03-04,302.2799987792969,303.0,294.7200012207031,296.7099914550781,1995700.0
2022-03-07,292.69000244140625,304.67999267578125,291.6099853515625,300.5,2866200.0
2022-03-08,269.32000732421875,288.9800109863281,268.9200134277344,286.6600036621094,3452100.0
2022-03-09,278.82000732421875,279.79998779296875,272.739990234375,277.45001220703125,2080700.0
2022-03-10,275.7200012207031,276.7200012207031,271.0,272.8900146484375,1331100.0
2022-03-11,273.69000244140625,281.75,273.4599914550781,278.25,1841900.0
2022-03-14,263.79998779296875,277.80999755859375,262.5299987792969,272.3399963378906,2722100.0
2022-03-15,270.0,270.8399963378906,265.0,267.6499938964844,3024600.0
2022-03-16,277.8500061035156,279.7699890136719,268.7099914550781,273.54998779296875,2429800.0
2022-03-17,282.95001220703125,283.5,276.5299987792969,277.739990234375,1799900.0
2022-03-18,290.1099853515625,291.20001220703125,278.55999755859375,283.30999755859375,3152700.0
2022-03-21,283.2799987792969,290.0899963378906,279.510009765625,287.6600036621094,1646000.0
2022-03-22,286.44000244140625,287.9100036621094,281.739990234375,283.1099853515625,1529300.0
2022-03-23,275.20001220703125,284.5199890136719,274.5199890136719,284.5199890136719,1639600.0
2022-03-24,281.0799865722656,281.19000244140625,273.6499938964844,276.82000732421875,1513300.0
2022-03-25,286.8699951171875,286.94000244140625,282.2799987792969,285.0899963378906,1435100.0
2022-03-28,294.95001220703125,295.4599914550781,285.32000732421875,286.0400085449219,1963600.0
2022-03-29,302.0,302.510009765625,298.3500061035156,298.3500061035156,1618900.0
2022-03-30,304.44000244140625,306.5899963378906,299.5199890136719,301.67999267578125,1914800.0
2022-03-31,301.67999267578125,307.8500061035156,301.5899963378906,305.0799865722656,2733600.0
2022-04-01,305.5400085449219,306.07000732421875,301.20001220703125,304.0,1470400.0
2022-04-04,302.25,308.9700012207031,301.0899963378906,306.5,1561100.0
2022-04-05,295.9200134277344,303.79998779296875,293.3399963378906,301.989990234375,1488800.0
2022-04-06,288.6700134277344,291.7699890136719,283.25,290.95001220703125,1939600.0
2022-04-07,291.82000732421875,293.55999755859375,286.1199951171875,286.3800048828125,1329400.0
2022-04-08,289.8599853515625,293.0,287.0799865722656,290.0400085449219,959800.0
2022-04-11,278.9599914550781,286.67999267578125,278.4700012207031,286.2799987792969,1391300.0
2022-04-12,277.8500061035156,286.3999938964844,276.19000244140625,281.05999755859375,1138800.0
2022-04-13,285.2200012207031,286.25,278.6000061035156,279.1700134277344,1133500.0
2022-04-14,279.70001220703125,287.1499938964844,278.95001220703125,286.1000061035156,1582500.0
2022-04-18,276.3500061035156,280.2799987792969,273.4100036621094,278.989990234375,1127100.0
2022-04-19,294.8599853515625,295.69000244140625,278.0400085449219,278.5,2660000.0
2022-04-20,302.8999938964844,307.3699951171875,294.92999267578125,297.0799865722656,2161000.0
2022-04-21,294.57000732421875,308.0,293.80999755859375,303.32000732421875,2496800.0
2022-04-22,252.33999633789062,276.32000732421875,251.52000427246094,275.0,6845300.0
2022-04-25,255.1199951171875,259.7200012207031,250.2899932861328,250.2899932861328,3253900.0
2022-04-26,244.52000427246094,255.63999938964844,244.44000244140625,253.0399932861328,2484400.0
2022-04-27,235.35000610351562,247.92999267578125,235.07000732421875,244.44000244140625,3849100.0
2022-04-28,243.25999450683594,244.58999633789062,235.9499969482422,236.2899932861328,3142500.0
2022-04-29,239.3000030517578,246.3000030517578,238.5,241.4499969482422,2913500.0
2022-05-02,240.66000366210938,242.24000549316406,234.14999389648438,239.99000549316406,2421200.0
2022-05-03,238.11000061035156,242.0,236.13999938964844,239.5,1648000.0
2022-05-04,246.30999755859375,246.99000549316406,233.82000732421875,236.99000549316406,2135700.0
2022-05-05,233.97999572753906,244.6699981689453,231.1300048828125,242.92999267578125,3058200.0
2022-05-06,224.85000610351562,232.27000427246094,221.07000732421875,232.07000732421875,3013800.0
2022-05-09,208.7100067138672,221.5500030517578,207.17999267578125,221.5500030517578,3754700.0
2022-05-10,211.38999938964844,217.30999755859375,206.60000610351562,214.6999969482422,2253000.0
2022-05-11,210.8699951171875,217.88999938964844,208.47999572753906,210.74000549316406,2690200.0
2022-05-12,211.69000244140625,214.05999755859375,207.24000549316406,208.0800018310547,2035900.0
2022-05-13,223.69000244140625,224.67999267578125,215.0,215.0,2250600.0
2022-05-16,219.52999877929688,223.3000030517578,217.57000732421875,221.1199951171875,1569600.0
2022-05-17,225.17999267578125,226.2899932861328,220.61000061035156,223.52000427246094,1324100.0
2022-05-18,215.35000610351562,223.39999389648438,214.30999755859375,221.2100067138672,2031700.0
2022-05-19,218.13999938964844,221.1699981689453,213.9600067138672,215.05999755859375,1722800.0
2022-05-20,219.07000732421875,223.27000427246094,212.91000366210938,222.30999755859375,1817900.0
2022-05-23,221.61000061035156,222.99000549316406,216.89999389648438,222.27999877929688,1496400.0
2022-05-24,218.38999938964844,219.69000244140625,214.8800048828125,219.2100067138672,1519000.0
2022-05-25,222.5800018310547,224.25999450683594,216.1699981689453,216.17999267578125,1466100.0
2022-05-26,223.3000030517578,226.05999755859375,221.13999938964844,223.41000366210938,2562800.0
2022-05-27,229.16000366210938,229.88999938964844,224.44000244140625,226.5,2132900.0
2022-05-31,227.63999938964844,230.0,224.8000030517578,228.39999389648438,2046500.0
2022-06-01,216.38999938964844,230.0,212.1999969482422,227.74000549316406,2426100.0
2022-06-02,227.2100067138672,227.33999633789062,214.07000732421875,216.39999389648438,2099500.0
2022-06-03,217.7899932861328,224.50999450683594,216.97000122070312,224.0399932861328,1524400.0
2022-06-06,216.42999267578125,222.83999633789062,215.47999572753906,221.4499969482422,1374300.0
2022-06-07,221.9499969482422,222.57000732421875,214.5800018310547,215.2899932861328,1351900.0
2022-06-08,218.60000610351562,222.82000732421875,218.14999389648438,221.0399932861328,1104500.0
2022-06-09,209.9499969482422,216.97000122070312,209.91000366210938,216.35000610351562,1595300.0
2022-06-10,205.27000427246094,208.0,203.66000366210938,206.8000030517578,1602600.0
2022-06-13,194.97000122070312,200.24000549316406,193.75999450683594,199.0,3539900.0
2022-06-14,191.10000610351562,195.3300018310547,188.80999755859375,194.6300048828125,3184200.0
2022-06-15,196.1300048828125,200.14999389648438,192.36000061035156,194.0,2409500.0
2022-06-16,190.7100067138672,193.0500030517578,186.8300018310547,191.8699951171875,2449300.0
2022-06-17,192.0800018310547,195.5,189.89999389648438,191.8000030517578,3802200.0
2022-06-21,194.32000732421875,197.64999389648438,193.92999267578125,195.63999938964844,1859500.0
2022-06-22,200.6199951171875,203.6999969482422,191.89999389648438,192.91000366210938,2580900.0
2022-06-23,204.5,206.92999267578125,201.80999755859375,202.89999389648438,1612000.0
2022-06-24,209.6699981689453,209.85000610351562,203.82000732421875,207.61000061035156,2270300.0
2022-06-27,207.94000244140625,209.8800048828125,205.8800048828125,208.8000030517578,1900800.0
2022-06-28,201.99000549316406,211.47000122070312,201.1699981689453,209.02000427246094,1662000.0
2022-06-29,202.58999633789062,203.85000610351562,197.85000610351562,201.85000610351562,1655400.0
2022-06-30,200.7100067138672,203.3800048828125,197.61000061035156,201.4600067138672,2224300.0
2022-07-01,206.10000610351562,206.3300018310547,200.0,201.07000732421875,1459700.0
2022-07-05,206.75,207.32000732421875,200.1199951171875,203.05999755859375,1432700.0
2022-07-06,205.35000610351562,209.47999572753906,204.3300018310547,207.77999877929688,1654600.0
2022-07-07,208.7100067138672,209.3699951171875,204.25,204.7899932861328,1396700.0
2022-07-08,208.80999755859375,211.22000122070312,205.72999572753906,206.0500030517578,1149300.0
2022-07-11,205.72000122070312,208.13999938964844,202.49000549316406,207.47999572753906,1197500.0
2022-07-12,202.1300048828125,209.13999938964844,201.07000732421875,206.58999633789062,1519900.0
2022-07-13,202.05999755859375,204.2899932861328,196.10000610351562,198.3000030517578,1482900.0
2022-07-14,204.30999755859375,204.50999450683594,197.3000030517578,200.41000366210938,1553700.0
2022-07-15,210.9199981689453,211.1699981689453,207.3699951171875,207.8800048828125,2231100.0
2022-07-18,206.25999450683594,213.66000366210938,205.32000732421875,211.42999267578125,1523100.0
2022-07-19,214.44000244140625,214.6199951171875,208.80999755859375,210.4499969482422,1951900.0
2022-07-20,219.22000122070312,221.08999633789062,214.1699981689453,215.0,1934400.0
2022-07-21,224.75,225.44000244140625,219.5800018310547,220.91000366210938,2876900.0
2022-07-22,211.85000610351562,217.49000549316406,203.30999755859375,207.44000244140625,6588300.0
2022-07-25,219.1699981689453,221.8000030517578,212.27000427246094,213.2100067138672,3170900.0
2022-07-26,216.7899932861328,219.9199981689453,214.0800018310547,218.11000061035156,2376900.0
2022-07-27,225.33999633789062,226.57000732421875,219.4499969482422,219.4499969482422,2535400.0
2022-07-28,230.5399932861328,231.25999450683594,221.2100067138672,224.99000549316406,2218400.0
2022-07-29,230.1699981689453,230.9499969482422,227.00999450683594,228.64999389648438,1941300.0
2022-08-01,228.5399932861328,231.5,226.57000732421875,227.30999755859375,1333300.0
2022-08-02,238.47999572753906,244.99000549316406,233.52999877929688,234.42999267578125,3273800.0
2022-08-03,242.17999267578125,243.30999755859375,236.44000244140625,239.0399932861328,1802700.0
2022-08-04,242.4600067138672,242.9199981689453,239.61000061035156,242.07000732421875,1180400.0
2022-08-05,240.32000732421875,241.67999267578125,236.5500030517578,237.67999267578125,1861100.0
2022-08-08,239.1300048828125,245.36000061035156,238.63999938964844,241.0,2216200.0
2022-08-09,232.8800048828125,238.67999267578125,232.44000244140625,238.16000366210938,1532500.0
2022-08-10,237.85000610351562,240.7899932861328,236.6300048828125,239.75999450683594,1943000.0
2022-08-11,236.02000427246094,242.55999755859375,235.22999572753906,238.3800048828125,1625000.0
2022-08-12,238.3699951171875,238.57000732421875,234.72999572753906,236.75,1744400.0
2022-08-15,238.25999450683594,239.63999938964844,235.80999755859375,237.02999877929688,1384100.0
2022-08-16,233.7100067138672,236.9499969482422,231.50999450683594,235.89999389648438,1646900.0
2022-08-17,229.7100067138672,232.47000122070312,228.35000610351562,230.7100067138672,1355000.0
2022-08-18,229.58999633789062,231.33999633789062,226.82000732421875,230.7899932861328,1356700.0
2022-08-19,224.77999877929688,227.9499969482422,223.55999755859375,227.36000061035156,2033100.0
2022-08-22,218.5399932861328,222.50999450683594,217.00999450683594,221.1300048828125,2130800.0
2022-08-23,216.80999755859375,218.52000427246094,214.86000061035156,216.99000549316406,1912800.0
2022-08-24,220.47000122070312,222.60000610351562,217.94000244140625,218.19000244140625,1798800.0
2022-08-25,225.02000427246094,225.1199951171875,220.89999389648438,222.83999633789062,1302500.0
2022-08-26,211.08999633789062,225.3800048828125,210.94000244140625,224.57000732421875,2475100.0
2022-08-29,208.89999389648438,211.67999267578125,207.83999633789062,209.27000427246094,1871900.0
2022-08-30,206.5,211.75,205.3800048828125,210.1199951171875,1562900.0
2022-08-31,205.74000549316406,210.47999572753906,205.19000244140625,208.50999450683594,1867000.0
2022-09-01,206.11000061035156,206.44000244140625,200.19000244140625,203.85000610351562,1500700.0
2022-09-02,203.6699981689453,209.3699951171875,202.0399932861328,207.72000122070312,1539800.0
2022-09-06,202.3000030517578,205.3800048828125,201.14999389648438,204.33999633789062,1445500.0
2022-09-07,210.8699951171875,211.3699951171875,202.44000244140625,203.36000061035156,1732500.0
2022-09-08,214.77999877929688,217.38999938964844,207.75999450683594,207.75999450683594,1827300.0
2022-09-09,221.32000732421875,221.88999938964844,215.4499969482422,215.86000061035156,1900400.0
2022-09-12,222.02000427246094,223.41000366210938,219.41000366210938,220.75999450683594,1313600.0
2022-09-13,211.39999389648438,216.72999572753906,210.8800048828125,214.6199951171875,2375100.0
2022-09-14,210.77999877929688,212.97999572753906,208.55999755859375,210.77999877929688,1490900.0
2022-09-15,209.6199951171875,215.49000549316406,209.1699981689453,211.0,2117500.0
2022-09-16,206.27999877929688,207.42999267578125,203.4600067138672,206.75,2800900.0
2022-09-19,202.2100067138672,204.32000732421875,199.47999572753906,203.8699951171875,2076400.0
2022-09-20,199.5500030517578,201.1699981689453,196.7100067138672,201.1300048828125,1627200.0
2022-09-21,195.0399932861328,203.52000427246094,195.0,200.38999938964844,1583300.0
2022-09-22,191.0800018310547,194.4499969482422,189.0800018310547,193.4499969482422,1907300.0
2022-09-23,190.52000427246094,191.13999938964844,186.9499969482422,190.1999969482422,1918600.0
2022-09-26,187.92999267578125,192.4600067138672,187.02000427246094,189.9499969482422,1751800.0
2022-09-27,186.3800048828125,191.5,184.94000244140625,190.55999755859375,1815800.0
2022-09-28,192.39999389648438,193.6300048828125,186.27000427246094,188.35000610351562,1592700.0
2022-09-29,189.05999755859375,191.25,187.08999633789062,189.60000610351562,1719200.0
2022-09-30,187.44000244140625,194.4600067138672,187.05999755859375,190.1199951171875,2094000.0
2022-10-03,193.36000061035156,195.1699981689453,187.97000122070312,189.39999389648438,1644600.0
2022-10-04,201.5399932861328,202.8000030517578,197.63999938964844,197.8699951171875,2079600.0
2022-10-05,201.3800048828125,202.5800018310547,196.36000061035156,198.27000427246094,1647300.0
2022-10-06,197.6999969482422,202.67999267578125,197.22999572753906,200.08999633789062,1502200.0
2022-10-07,188.67999267578125,195.60000610351562,187.6199951171875,194.64999389648438,1897100.0
2022-10-10,186.5500030517578,188.64999389648438,184.32000732421875,187.94000244140625,1635100.0
2022-10-11,185.89999389648438,189.6699981689453,183.52999877929688,186.22000122070312,1663400.0
2022-10-12,186.33999633789062,186.97000122070312,183.57000732421875,186.55999755859375,1628400.0
2022-10-13,190.3800048828125,192.44000244140625,180.07000732421875,181.11000061035156,2067300.0
2022-10-14,183.05999755859375,194.5,182.55999755859375,193.2899932861328,2430100.0
2022-10-17,190.1199951171875,190.75,185.82000732421875,186.25999450683594,2379900.0
2022-10-18,193.72999572753906,199.77000427246094,192.39999389648438,195.94000244140625,2957800.0
2022-10-19,211.13999938964844,220.97999572753906,210.36000061035156,217.94000244140625,5873000.0
2022-10-20,212.0,221.0,211.1199951171875,211.41000366210938,3664900.0
2022-10-21,218.49000549316406,219.0399932861328,206.77000427246094,210.5,3142800.0
2022-10-24,220.27000427246094,221.55999755859375,217.63999938964844,218.83999633789062,2430500.0
2022-10-25,237.8699951171875,238.07000732421875,226.11000061035156,231.02999877929688,4646800.0
2022-10-26,241.66000366210938,249.13999938964844,235.94000244140625,237.75,3699800.0
2022-10-27,241.69000244140625,244.10000610351562,238.32000732421875,242.44000244140625,2770200.0
2022-10-28,244.16000366210938,248.11000061035156,240.39999389648438,240.94000244140625,2901600.0
2022-10-31,246.47000122070312,248.41000366210938,242.7899932861328,243.0,2704400.0
2022-11-01,246.86000061035156,251.2899932861328,245.19000244140625,248.07000732421875,2277400.0
2022-11-02,236.1300048828125,247.97000122070312,236.0,245.42999267578125,2708300.0
2022-11-03,234.19000244140625,236.16000366210938,231.07000732421875,233.00999450683594,2341300.0
2022-11-04,239.52999877929688,240.77000427246094,233.6999969482422,237.9199981689453,1895900.0
2022-11-07,242.3300018310547,244.1999969482422,239.8000030517578,241.72000122070312,2107900.0
2022-11-08,240.6999969482422,245.75,237.55999755859375,242.17999267578125,1589700.0
2022-11-09,236.1300048828125,241.1300048828125,235.5800018310547,238.75999450683594,1761500.0
2022-11-10,257.8599853515625,258.7300109863281,247.02999877929688,248.66000366210938,3949800.0
2022-11-11,265.0799865722656,267.6700134277344,255.74000549316406,255.74000549316406,3188300.0
2022-11-14,259.44000244140625,263.0899963378906,257.8399963378906,262.19000244140625,2283600.0
2022-11-15,264.17999267578125,266.1400146484375,261.0899963378906,262.9599914550781,2068400.0
2022-11-16,263.0400085449219,265.3800048828125,260.989990234375,264.8399963378906,1619900.0
2022-11-17,260.7699890136719,262.0,255.39999389648438,258.4599914550781,1981400.0
2022-11-18,262.1099853515625,266.6000061035156,260.04998779296875,264.44000244140625,1579000.0
2022-11-21,260.3500061035156,264.80999755859375,259.6400146484375,260.9599914550781,1805100.0
2022-11-22,262.8999938964844,263.75,258.4800109863281,258.989990234375,1369100.0
2022-11-23,264.45001220703125,267.1099853515625,262.8299865722656,264.489990234375,1532200.0
2022-11-25,265.1300048828125,265.3500061035156,261.4100036621094,263.69000244140625,788100.0
2022-11-28,262.6400146484375,266.5,261.82000732421875,264.5400085449219,1406500.0
2022-11-29,258.79998779296875,262.989990234375,257.20001220703125,262.0400085449219,1497600.0
2022-11-30,270.3900146484375,270.4800109863281,260.4800109863281,260.4800109863281,3377200.0
2022-12-01,274.489990234375,275.8299865722656,269.8999938964844,270.3900146484375,1870200.0
2022-12-02,272.25,272.9599914550781,267.42999267578125,268.1499938964844,1629100.0
2022-12-05,269.7200012207031,271.25,267.2200012207031,269.1400146484375,1504900.0
2022-12-06,266.30999755859375,269.4200134277344,264.510009765625,269.0,1477800.0
2022-12-07,267.9599914550781,268.6000061035156,265.1400146484375,266.19000244140625,1195600.0
2022-12-08,272.0199890136719,274.20001220703125,268.6300048828125,270.7099914550781,1431600.0
2022-12-09,270.6000061035156,273.7900085449219,269.94000244140625,270.489990234375,2102900.0
2022-12-12,273.8399963378906,274.05999755859375,270.0,272.2200012207031,1887600.0
2022-12-13,281.739990234375,285.05999755859375,276.8800048828125,284.9200134277344,2938200.0
2022-12-14,280.6499938964844,285.0899963378906,277.3900146484375,280.75,2945100.0
2022-12-15,267.29998779296875,275.2799987792969,266.3399963378906,275.0799865722656,2590300.0
2022-12-16,264.67999267578125,265.7799987792969,261.05999755859375,264.7099914550781,5296800.0
2022-12-19,261.010009765625,264.989990234375,260.3900146484375,264.989990234375,2004200.0
2022-12-20,261.79998779296875,262.1099853515625,257.760009765625,261.1000061035156,2056600.0
2022-12-21,266.1600036621094,267.2699890136719,262.5400085449219,263.69000244140625,1626000.0
2022-12-22,263.6099853515625,264.2900085449219,259.0,263.4800109863281,2015500.0
2022-12-23,262.6600036621094,263.989990234375,260.510009765625,261.9200134277344,1042000.0
2022-12-27,263.9700012207031,265.5,260.5899963378906,262.760009765625,957400.0
2022-12-28,261.6499938964844,267.510009765625,261.5400085449219,262.94000244140625,855600.0
2022-12-29,267.7900085449219,269.8299865722656,261.8500061035156,263.239990234375,814800.0
2022-12-30,265.3500061035156,265.4700012207031,261.42999267578125,265.30999755859375,871100.0
2023-01-03,265.6300048828125,270.8900146484375,263.6700134277344,269.5899963378906,1391900.0
2023-01-04,270.0,271.010009765625,266.8399963378906,269.3599853515625,1435400.0
2023-01-05,268.6199951171875,271.8699951171875,266.510009765625,267.69000244140625,1803700.0
2023-01-06,270.3900146484375,273.3999938964844,264.67999267578125,271.1700134277344,1659500.0
2023-01-09,264.92999267578125,273.5799865722656,264.2099914550781,272.5899963378906,1509000.0
2023-01-10,271.3599853515625,271.4100036621094,263.3299865722656,263.3299865722656,1316900.0
2023-01-11,259.9599914550781,265.489990234375,254.55999755859375,261.3900146484375,3506800.0
2023-01-12,256.94000244140625,260.3500061035156,254.97999572753906,258.739990234375,1925100.0
2023-01-13,258.8999938964844,259.79998779296875,253.77000427246094,255.39999389648438,1715900.0
2023-01-17,261.7300109863281,261.9700012207031,254.86000061035156,258.4800109863281,1595300.0
2023-01-18,256.3500061035156,264.8900146484375,255.61000061035156,261.57000732421875,1641600.0
2023-01-19,252.5,255.67999267578125,250.6199951171875,254.83999633789062,1758500.0
2023-01-20,256.7699890136719,256.8399963378906,248.9600067138672,252.44000244140625,1968300.0
2023-01-23,255.97999572753906,257.8699951171875,254.00999450683594,256.7699890136719,2008600.0
2023-01-24,257.9800109863281,259.3999938964844,254.22999572753906,254.60000610351562,3127200.0
2023-01-25,243.8000030517578,247.0,238.83999633789062,241.08999633789062,5863600.0
2023-01-26,250.5500030517578,250.82000732421875,243.5,246.47999572753906,1788300.0
2023-01-27,247.25999450683594,250.2100067138672,246.88999938964844,248.5800018310547,1568500.0
2023-01-30,242.22999572753906,246.80999755859375,241.97999572753906,245.0,1643000.0
2023-01-31,245.69000244140625,245.72999572753906,241.19000244140625,243.1999969482422,1782600.0
2023-02-01,251.19000244140625,253.5399932861328,244.66000366210938,246.8000030517578,1646600.0
2023-02-02,260.8999938964844,261.95001220703125,252.8800048828125,253.85000610351562,2197300.0
2023-02-03,254.67999267578125,260.5,252.92999267578125,257.80999755859375,1691300.0
2023-02-06,248.97999572753906,252.97000122070312,248.24000549316406,251.75999450683594,1329100.0
2023-02-07,253.05999755859375,254.5500030517578,246.89999389648438,247.80999755859375,1359500.0
2023-02-08,248.85000610351562,253.22999572753906,248.1999969482422,249.14999389648438,1318900.0
2023-02-09,244.17999267578125,251.07000732421875,243.64999389648438,250.52000427246094,1425900.0
2023-02-10,245.27000427246094,246.52999877929688,242.60000610351562,242.91000366210938,1199400.0
2023-02-13,245.1300048828125,246.5399932861328,244.74000549316406,246.08999633789062,1276800.0
2023-02-14,241.08999633789062,245.66000366210938,239.6699981689453,243.4199981689453,1799200.0
2023-02-15,244.77000427246094,245.5,239.10000610351562,239.75,1340800.0
2023-02-16,240.16000366210938,244.05999755859375,238.5399932861328,240.77000427246094,1615200.0
2023-02-17,238.91000366210938,240.02000427246094,236.61000061035156,238.9499969482422,1595600.0
2023-02-21,233.5800018310547,236.97999572753906,232.8699951171875,236.5500030517578,1852000.0
2023-02-22,233.5500030517578,236.49000549316406,232.9600067138672,233.8800048828125,1456200.0
2023-02-23,234.89999389648438,235.82000732421875,231.92999267578125,234.85000610351562,1427100.0
2023-02-24,231.0500030517578,232.38999938964844,229.0399932861328,230.61000061035156,1416900.0
2023-02-27,231.74000549316406,233.9600067138672,231.0,233.9600067138672,1421500.0
2023-02-28,229.38999938964844,231.74000549316406,228.74000549316406,230.74000549316406,1366600.0
2023-03-01,227.3300018310547,229.2899932861328,226.27999877929688,228.47000122070312,1290800.0
2023-03-02,228.89999389648438,229.41000366210938,224.47999572753906,226.07000732421875,1153000.0
2023-03-03,234.8699951171875,235.1999969482422,229.2899932861328,230.47999572753906,1458300.0
2023-03-06,234.85000610351562,236.77999877929688,233.0399932861328,233.58999633789062,1204900.0
2023-03-07,230.7100067138672,236.13999938964844,229.4199981689453,235.4199981689453,1680400.0
2023-03-08,231.08999633789062,231.7100067138672,227.9600067138672,230.0,661800.0
2023-03-09,228.57000732421875,235.25999450683594,228.17999267578125,232.72999572753906,1181600.0
2023-03-10,224.75,229.75999450683594,223.38999938964844,228.77000427246094,1778500.0
2023-03-13,227.77999877929688,232.4499969482422,222.64999389648438,224.0,1539200.0
2023-03-14,235.27999877929688,235.6199951171875,231.1699981689453,232.5399932861328,2109500.0
2023-03-15,234.17999267578125,235.80999755859375,229.72000122070312,232.00999450683594,1594000.0
2023-03-16,240.5,242.3699951171875,231.5,232.58999633789062,2072100.0
2023-03-17,237.8000030517578,242.0,236.25999450683594,240.38999938964844,2304600.0
2023-03-20,240.5,242.02999877929688,237.5800018310547,238.1199951171875,995500.0
2023-03-21,246.67999267578125,247.3699951171875,242.1199951171875,242.4499969482422,1560300.0
2023-03-22,240.80999755859375,248.27999877929688,240.5399932861328,245.44000244140625,1151800.0
2023-03-23,244.47000122070312,247.30999755859375,242.2899932861328,244.1199951171875,1734900.0
2023-03-24,256.4200134277344,257.4599914550781,248.0,248.0,3269600.0
2023-03-27,252.57000732421875,259.0199890136719,251.88999938964844,257.510009765625,1682700.0
2023-03-28,249.49000549316406,253.3699951171875,248.5,253.0,1179500.0
2023-03-29,250.75999450683594,251.5500030517578,246.6300048828125,250.0,1538200.0
2023-03-30,251.3000030517578,254.1999969482422,248.2899932861328,254.0500030517578,1908900.0
2023-03-31,255.47000122070312,256.739990234375,252.07000732421875,253.22000122070312,1575200.0
2023-04-03,253.52999877929688,254.44000244140625,250.00999450683594,254.3000030517578,1554700.0
2023-04-04,254.7100067138672,256.2300109863281,253.11000061035156,253.5800018310547,1354800.0
2023-04-05,257.989990234375,258.8900146484375,253.75,254.22999572753906,1366300.0
2023-04-06,256.8999938964844,259.3299865722656,255.24000549316406,258.3299865722656,1026500.0
2023-04-10,258.94000244140625,259.1099853515625,252.0399932861328,255.60000610351562,1160800.0
2023-04-11,262.7699890136719,263.6199951171875,259.1700134277344,259.6000061035156,1620600.0
2023-04-12,261.7699890136719,265.8999938964844,261.4200134277344,265.0,1154200.0
2023-04-13,266.55999755859375,266.70001220703125,262.8699951171875,264.0,1444500.0
2023-04-14,267.0199890136719,268.3999938964844,264.57000732421875,265.5400085449219,1319600.0
2023-04-17,268.8900146484375,268.94000244140625,265.8299865722656,266.989990234375,1231000.0
2023-04-18,269.2799987792969,270.2300109863281,266.45001220703125,270.0,2632800.0
2023-04-19,298.57000732421875,304.8399963378906,292.0,292.0,6178200.0
2023-04-20,297.4100036621094,302.2300109863281,296.760009765625,298.9599914550781,2809100.0
2023-04-21,300.2200012207031,300.8800048828125,296.5,297.8699951171875,2180200.0
2023-04-24,300.4599914550781,303.1000061035156,297.7300109863281,299.1099853515625,2154600.0
2023-04-25,294.9700012207031,301.57000732421875,292.9100036621094,299.8299865722656,2431200.0
2023-04-26,294.9599914550781,296.95001220703125,291.0199890136719,293.0299987792969,1649600.0
2023-04-27,295.9200134277344,296.30999755859375,290.6700134277344,295.4100036621094,1487100.0
2023-04-28,301.2200012207031,301.57000732421875,296.760009765625,297.6199951171875,1940400.0
2023-05-01,303.0199890136719,308.4599914550781,300.260009765625,301.0,1440300.0
2023-05-02,301.2200012207031,302.8900146484375,297.6300048828125,300.7099914550781,1688400.0
2023-05-03,305.05999755859375,307.760009765625,302.239990234375,302.989990234375,1522400.0
2023-05-04,303.2099914550781,304.989990234375,300.7900085449219,303.5299987792969,1402200.0
2023-05-05,304.8800048828125,305.4800109863281,301.260009765625,303.3299865722656,1225300.0
2023-05-08,303.0899963378906,304.6000061035156,301.010009765625,304.5400085449219,1048900.0
2023-05-09,301.54998779296875,303.0799865722656,300.3299865722656,303.0799865722656,1122200.0
2023-05-10,302.5899963378906,304.04998779296875,300.5299987792969,303.1000061035156,1274000.0
2023-05-11,303.4700012207031,304.19000244140625,300.4100036621094,302.0,1305100.0
2023-05-12,305.2699890136719,305.95001220703125,303.0899963378906,304.2799987792969,950200.0
2023-05-15,308.04998779296875,308.2799987792969,304.8500061035156,305.010009765625,1308500.0
2023-05-16,306.6099853515625,308.3599853515625,306.1000061035156,306.6700134277344,811900.0
2023-05-17,308.2200012207031,308.7799987792969,303.9599914550781,307.510009765625,1261600.0
2023-05-18,312.2300109863281,312.6499938964844,307.0400085449219,307.8699951171875,1391600.0
2023-05-19,313.6099853515625,315.20001220703125,311.4200134277344,313.0,1370800.0
2023-05-22,313.6199951171875,317.80999755859375,312.57000732421875,312.8299865722656,1046200.0
2023-05-23,301.44000244140625,311.9200134277344,297.8299865722656,311.2300109863281,1631200.0
2023-05-24,302.4800109863281,303.6499938964844,299.20001220703125,300.010009765625,1192600.0
2023-05-25,303.7699890136719,305.239990234375,297.3800048828125,299.95001220703125,1672900.0
2023-05-26,306.8999938964844,307.8599853515625,302.760009765625,302.760009765625,1440600.0
2023-05-30,307.07000732421875,313.1300048828125,305.9700012207031,308.8800048828125,1804700.0
2023-05-31,307.8399963378906,308.260009765625,300.1400146484375,307.0,2454700.0
2023-06-01,310.5400085449219,311.3299865722656,305.5799865722656,308.0,1175600.0
2023-06-02,312.17999267578125,313.4700012207031,308.82000732421875,310.5400085449219,1275900.0
2023-06-05,317.489990234375,318.6199951171875,310.8699951171875,311.8500061035156,1514700.0
2023-06-06,315.7200012207031,318.9200134277344,313.0,316.8999938964844,1132900.0
2023-06-07,307.239990234375,314.82000732421875,306.7900085449219,314.6700134277344,1368600.0
2023-06-08,310.82000732421875,311.2300109863281,304.7900085449219,306.32000732421875,1126600.0
2023-06-09,312.760009765625,313.5,308.6099853515625,310.82000732421875,938500.0
2023-06-12,313.6400146484375,316.2799987792969,312.0,313.8299865722656,1470300.0
2023-06-13,315.45001220703125,316.9800109863281,312.69000244140625,313.4700012207031,1052700.0
2023-06-14,323.07000732421875,327.4200134277344,319.25,323.07000732421875,2142400.0
2023-06-15,328.2699890136719,330.5299987792969,320.45001220703125,322.239990234375,1783700.0
2023-06-16,329.3599853515625,333.1400146484375,328.0,331.69000244140625,3113000.0
2023-06-20,327.8299865722656,329.67999267578125,324.07000732421875,328.0,1726100.0
2023-06-21,323.739990234375,327.8299865722656,322.1499938964844,327.8299865722656,1445200.0
2023-06-22,327.6199951171875,328.2799987792969,322.2799987792969,323.69000244140625,864400.0
2023-06-23,327.260009765625,328.67999267578125,323.7200012207031,324.7099914550781,1589100.0
2023-06-26,325.1600036621094,328.42999267578125,323.2300109863281,326.6000061035156,1309300.0
2023-06-27,330.0199890136719,330.989990234375,325.2900085449219,329.510009765625,1268100.0
2023-06-28,332.9800109863281,334.510009765625,329.4800109863281,330.0,1089000.0
2023-06-29,338.489990234375,340.5899963378906,334.6099853515625,335.0,1679300.0
2023-06-30,341.94000244140625,344.0799865722656,340.57000732421875,341.3299865722656,1506100.0
2023-07-03,336.0299987792969,339.9200134277344,334.25,339.9200134277344,826000.0
2023-07-05,333.8900146484375,336.2799987792969,331.44000244140625,334.1600036621094,1048400.0
2023-07-06,330.1400146484375,331.6499938964844,328.0199890136719,328.7799987792969,1166400.0
2023-07-07,331.2900085449219,332.9700012207031,327.6199951171875,329.989990234375,2014900.0
2023-07-10,340.2699890136719,341.1499938964844,333.3299865722656,333.3299865722656,2036700.0
2023-07-11,339.1099853515625,342.760009765625,336.6400146484375,340.9200134277344,1850700.0
2023-07-12,347.5899963378906,348.6300048828125,341.45001220703125,342.8800048828125,1723500.0
2023-07-13,346.9700012207031,349.5799865722656,345.95001220703125,348.32000732421875,2314700.0
2023-07-14,354.0,355.3800048828125,346.3999938964844,347.5,2072600.0
2023-07-17,353.8399963378906,355.5400085449219,348.6000061035156,354.0,1812200.0
2023-07-18,354.92999267578125,355.5,346.5400085449219,351.6099853515625,2236800.0
2023-07-19,349.70001220703125,358.07000732421875,348.0,357.6400146484375,2580100.0
2023-07-20,347.6600036621094,353.4599914550781,346.8500061035156,350.04998779296875,3442600.0
2023-07-21,336.6600036621094,345.3999938964844,329.5299987792969,335.9100036621094,9157200.0
2023-07-24,323.55999755859375,337.8500061035156,322.6400146484375,336.760009765625,2998000.0
2023-07-25,330.8999938964844,331.55999755859375,322.4599914550781,322.760009765625,2021400.0
2023-07-26,329.3699951171875,331.0199890136719,326.55999755859375,328.2699890136719,1258800.0
2023-07-27,323.55999755859375,333.67999267578125,322.6600036621094,331.7099914550781,1641400.0
2023-07-28,326.5299987792969,328.70001220703125,324.92999267578125,327.3999938964844,1467700.0
2023-07-31,324.3999938964844,326.2699890136719,321.9100036621094,325.8900146484375,1439000.0
2023-08-01,323.95001220703125,324.5199890136719,321.70001220703125,322.0,1346600.0
2023-08-02,313.8699951171875,322.6199951171875,313.3399963378906,320.5899963378906,1907100.0
2023-08-03,311.2799987792969,313.2900085449219,306.0899963378906,310.3800048828125,1635400.0
2023-08-04,309.30999755859375,313.2699890136719,308.25,311.8999938964844,1656900.0
2023-08-07,309.239990234375,312.8599853515625,307.6600036621094,310.0,1658700.0
2023-08-08,302.8699951171875,306.2699890136719,297.1700134277344,306.239990234375,2272400.0
2023-08-09,304.1000061035156,307.3999938964844,302.4700012207031,302.8699951171875,1219000.0
2023-08-10,304.6700134277344,308.6000061035156,303.82000732421875,305.75,1054800.0
2023-08-11,304.489990234375,306.0899963378906,302.5199890136719,302.92999267578125,933700.0
2023-08-14,305.0799865722656,305.8900146484375,303.2300109863281,304.8599853515625,950700.0
2023-08-15,306.6199951171875,312.29998779296875,305.92999267578125,306.0899963378906,1342200.0
2023-08-16,299.32000732421875,306.2699890136719,299.1000061035156,305.6000061035156,1441500.0
2023-08-17,290.0799865722656,299.57000732421875,289.1099853515625,298.05999755859375,2061400.0
2023-08-18,285.95001220703125,291.05999755859375,284.8800048828125,287.4599914550781,2983400.0
2023-08-21,286.6700134277344,286.8800048828125,282.5,286.1199951171875,1776700.0
2023-08-22,287.1600036621094,289.0799865722656,285.7300109863281,287.7300109863281,1161400.0
2023-08-23,290.3900146484375,292.70001220703125,287.55999755859375,287.55999755859375,1321800.0
2023-08-24,285.6400146484375,293.489990234375,285.4700012207031,292.8800048828125,1558800.0
2023-08-25,297.54998779296875,298.3599853515625,286.739990234375,287.2799987792969,1920600.0
2023-08-28,301.4800109863281,304.9100036621094,300.0,301.2200012207031,1450300.0
2023-08-29,310.3900146484375,311.0799865722656,301.5,301.5,1804700.0
2023-08-30,318.5799865722656,319.5199890136719,312.04998779296875,312.04998779296875,2092100.0
2023-08-31,312.67999267578125,321.30999755859375,312.4599914550781,319.6000061035156,2076900.0
2023-09-01,310.4100036621094,318.20001220703125,309.20001220703125,317.54998779296875,1335400.0
2023-09-05,307.67999267578125,311.3800048828125,306.67999267578125,310.0,944100.0
2023-09-06,307.8399963378906,309.6499938964844,303.79998779296875,309.4800109863281,1171200.0
2023-09-07,297.2200012207031,305.9700012207031,295.010009765625,305.5299987792969,2117300.0
2023-09-08,298.2200012207031,300.2200012207031,296.5799865722656,297.54998779296875,1507500.0
2023-09-11,302.3500061035156,304.19000244140625,298.70001220703125,300.0,1566500.0
2023-09-12,301.54998779296875,302.8800048828125,300.0,300.9200134277344,1205400.0
2023-09-13,302.70001220703125,304.95001220703125,300.1400146484375,301.04998779296875,1225300.0
2023-09-14,303.739990234375,305.8699951171875,299.80999755859375,305.2300109863281,1348400.0
2023-09-15,295.5400085449219,304.0400085449219,294.8500061035156,303.739990234375,2791900.0
2023-09-18,298.1700134277344,303.79998779296875,296.0,296.1300048828125,1007000.0
2023-09-19,299.6499938964844,300.4800109863281,295.25,298.1700134277344,1076500.0
2023-09-20,291.9599914550781,303.3900146484375,291.7900085449219,303.1700134277344,1391200.0
2023-09-21,284.3500061035156,290.6600036621094,283.739990234375,290.05999755859375,2039400.0
2023-09-22,288.20001220703125,293.9200134277344,284.4200134277344,286.489990234375,1962400.0
2023-09-25,293.25,293.3900146484375,285.739990234375,286.3999938964844,1519300.0
2023-09-26,290.739990234375,292.8500061035156,288.95001220703125,291.7300109863281,1297500.0
2023-09-27,291.42999267578125,297.4599914550781,288.54998779296875,292.0,1749100.0
2023-09-28,296.1499938964844,297.3999938964844,292.1300048828125,292.1300048828125,1206400.0
2023-09-29,292.2900085449219,298.3500061035156,291.70001220703125,297.8699951171875,1294200.0
2023-10-02,294.9800109863281,296.3900146484375,290.010009765625,291.9599914550781,978200.0
2023-10-03,288.0400085449219,292.8299865722656,286.4700012207031,291.5400085449219,1059900.0
2023-10-04,290.2799987792969,290.82000732421875,285.4700012207031,289.6199951171875,1123900.0
2023-10-05,290.0899963378906,292.45001220703125,284.79998779296875,291.8500061035156,963200.0
2023-10-06,295.67999267578125,296.7300109863281,284.989990234375,286.4700012207031,1444000.0
2023-10-09,294.489990234375,295.1300048828125,289.6000061035156,293.1300048828125,920400.0
2023-10-10,297.8299865722656,301.07000732421875,292.5199890136719,295.1300048828125,1459800.0
2023-10-11,281.7900085449219,298.7200012207031,278.2099914550781,298.6600036621094,3560400.0
2023-10-12,266.1199951171875,283.2699890136719,265.6000061035156,281.92999267578125,5153300.0
2023-10-13,273.1499938964844,273.7200012207031,265.5,266.8299865722656,2937700.0
2023-10-16,274.1600036621094,278.6099853515625,270.6000061035156,276.0,2283100.0
2023-10-17,275.3699951171875,279.6199951171875,268.42999267578125,272.4100036621094,2518700.0
2023-10-18,275.5199890136719,278.70001220703125,273.04998779296875,275.0,1993100.0
2023-10-19,273.45001220703125,278.1300048828125,271.7099914550781,277.1000061035156,3022800.0
2023-10-20,266.9100036621094,269.489990234375,256.7200012207031,260.04998779296875,7002100.0
2023-10-23,272.5899963378906,278.17999267578125,267.04998779296875,268.5,2556200.0
2023-10-24,277.3900146484375,280.0199890136719,271.7699890136719,271.92999267578125,2529000.0
2023-10-25,266.6099853515625,281.8800048828125,266.1300048828125,280.1300048828125,2618100.0
2023-10-26,259.510009765625,264.239990234375,255.9499969482422,264.239990234375,2924900.0
2023-10-27,258.9800109863281,264.7699890136719,257.010009765625,263.82000732421875,1861700.0
2023-10-30,258.489990234375,261.1499938964844,254.85000610351562,260.0799865722656,2277800.0
2023-10-31,262.2200012207031,263.95001220703125,260.1700134277344,260.3900146484375,2373300.0
2023-11-01,270.4599914550781,272.17999267578125,262.0,262.1700134277344,2087300.0
2023-11-02,277.8900146484375,278.1499938964844,272.6300048828125,274.57000732421875,1965800.0
2023-11-03,278.5199890136719,281.5799865722656,277.3900146484375,280.2200012207031,1310500.0
2023-11-06,277.260009765625,279.5199890136719,273.70001220703125,278.1300048828125,1156000.0
2023-11-07,278.69000244140625,279.6199951171875,275.2699890136719,277.2200012207031,1810200.0
2023-11-08,277.92999267578125,282.45001220703125,276.79998779296875,280.5,1620200.0
2023-11-09,272.3999938964844,278.95001220703125,271.8999938964844,277.9800109863281,1095200.0
2023-11-10,277.489990234375,278.54998779296875,269.489990234375,273.4100036621094,1536400.0
2023-11-13,282.4800109863281,289.989990234375,281.1199951171875,285.3299865722656,1772500.0
2023-11-14,291.6199951171875,294.1400146484375,287.9800109863281,288.3699951171875,1847700.0
2023-11-15,293.2200012207031,297.3399963378906,291.3900146484375,291.3900146484375,1889600.0
2023-11-16,303.95001220703125,305.29998779296875,295.0199890136719,296.7900085449219,2296100.0
2023-11-17,305.2799987792969,311.239990234375,304.6199951171875,306.3399963378906,2993400.0
2023-11-20,311.3399963378906,312.20001220703125,305.0,305.44000244140625,1746300.0
2023-11-21,311.82000732421875,312.2200012207031,308.8500061035156,311.0,1461600.0
2023-11-22,315.79998779296875,317.3900146484375,313.9200134277344,315.0,1199700.0
2023-11-24,318.010009765625,318.260009765625,316.0,316.95001220703125,601300.0
2023-11-27,314.9800109863281,316.0,312.0199890136719,314.67999267578125,1084300.0
2023-11-28,310.95001220703125,312.760009765625,309.260009765625,311.8399963378906,1559000.0
2023-11-29,310.760009765625,316.30999755859375,309.9599914550781,312.0,1388900.0
2023-11-30,310.8399963378906,311.989990234375,304.70001220703125,310.760009765625,2437500.0
2023-12-01,315.20001220703125,315.6400146484375,308.7300109863281,310.5899963378906,1388700.0
2023-12-04,311.8399963378906,315.92999267578125,308.9100036621094,311.9200134277344,1431200.0
2023-12-05,309.5199890136719,312.0,304.5,312.0,1246300.0
2023-12-06,310.260009765625,313.6000061035156,308.6099853515625,311.3900146484375,1182600.0
2023-12-07,311.55999755859375,312.75,307.7200012207031,310.9700012207031,1313400.0
2023-12-08,310.4200134277344,312.8800048828125,308.5799865722656,310.5199890136719,1222900.0
2023-12-11,315.42999267578125,319.79998779296875,309.79998779296875,310.0,1730900.0
2023-12-12,320.7099914550781,321.3599853515625,314.3800048828125,316.9599914550781,1371300.0
2023-12-13,328.9599914550781,329.45001220703125,320.2200012207031,320.67999267578125,1447000.0
2023-12-14,326.17999267578125,332.6099853515625,324.8299865722656,330.0,2068800.0
2023-12-15,324.3500061035156,327.0,322.5899963378906,325.8299865722656,3637200.0
2023-12-18,328.4200134277344,331.989990234375,325.010009765625,325.7300109863281,1937800.0
2023-12-19,335.7200012207031,336.5799865722656,328.0,328.4200134277344,2276700.0
2023-12-20,325.42999267578125,334.04998779296875,325.260009765625,334.04998779296875,1845600.0
2023-12-21,333.45001220703125,333.9800109863281,327.5299987792969,328.9700012207031,1969700.0
2023-12-22,336.260009765625,337.05999755859375,333.4599914550781,334.5199890136719,1024900.0
2023-12-26,337.3900146484375,338.3500061035156,335.2099914550781,336.9200134277344,736700.0
2023-12-27,337.4700012207031,337.6700134277344,335.07000732421875,337.0,750000.0
2023-12-28,338.3900146484375,340.489990234375,336.3399963378906,337.010009765625,740700.0
2023-12-29,337.3599853515625,339.260009765625,336.6199951171875,337.8299865722656,1303300.0
2024-01-02,330.9800109863281,336.20001220703125,328.3800048828125,333.0,1379200.0
2024-01-03,322.1300048828125,328.1000061035156,320.67999267578125,328.1000061035156,1596500.0
2024-01-04,323.2699890136719,326.4100036621094,320.260009765625,320.42999267578125,1471700.0
2024-01-05,322.5,327.5199890136719,321.30999755859375,322.54998779296875,1042100.0
2024-01-08,328.8599853515625,329.5299987792969,324.1199951171875,324.5,1463300.0
2024-01-09,330.55999755859375,332.79998779296875,325.7699890136719,326.0299987792969,1421600.0
2024-01-10,364.45001220703125,364.8699951171875,345.5299987792969,348.0,4868400.0
2024-01-11,362.30999755859375,366.79998779296875,357.6300048828125,364.45001220703125,2230600.0
2024-01-12,363.7099914550781,366.8599853515625,360.9599914550781,365.0,1456300.0
2024-01-16,362.3299865722656,364.4800109863281,359.3999938964844,363.3900146484375,1494800.0
2024-01-17,358.8800048828125,361.2300109863281,355.1700134277344,358.3999938964844,1246100.0
2024-01-18,371.92999267578125,374.17999267578125,366.7900085449219,369.8800048828125,2533100.0
2024-01-19,374.82000732421875,376.8999938964844,370.6600036621094,374.0,2392200.0
2024-01-22,375.80999755859375,379.3900146484375,375.07000732421875,377.9100036621094,1813100.0
2024-01-23,371.4100036621094,377.79998779296875,367.5,377.25,2393800.0
2024-01-24,370.07000732421875,384.0,362.1400146484375,383.92999267578125,4949700.0
2024-01-25,374.9700012207031,377.3299865722656,370.6000061035156,372.6099853515625,1873300.0
2024-01-26,374.760009765625,375.05999755859375,368.010009765625,371.6000061035156,2144700.0
2024-01-29,379.1600036621094,379.3399963378906,373.05999755859375,374.4100036621094,1603000.0
2024-01-30,377.2900085449219,381.7900085449219,376.4200134277344,377.3699951171875,1375300.0
2024-01-31,378.2200012207031,383.739990234375,375.6000061035156,378.5,1802100.0
2024-02-01,383.8299865722656,384.2900085449219,375.6700134277344,378.4100036621094,1630100.0
2024-02-02,383.7699890136719,385.42999267578125,377.8999938964844,382.3299865722656,1773500.0
2024-02-05,383.94000244140625,388.6199951171875,380.57000732421875,384.4700012207031,1575100.0
2024-02-06,389.69000244140625,389.7900085449219,384.1199951171875,385.260009765625,1694300.0
2024-02-07,391.3800048828125,392.0,385.7200012207031,390.3800048828125,1458800.0
2024-02-08,386.94000244140625,391.6000061035156,385.3599853515625,389.510009765625,998700.0
2024-02-09,388.2200012207031,389.9200134277344,383.04998779296875,387.4599914550781,1233900.0
2024-02-12,382.1300048828125,387.3599853515625,381.07000732421875,386.0899963378906,1569900.0
2024-02-13,378.8900146484375,383.25,371.0,375.0,1705300.0
2024-02-14,381.760009765625,381.9100036621094,378.0,380.0899963378906,1147600.0
2024-02-15,380.1700134277344,383.0,377.5400085449219,382.0299987792969,1053100.0
2024-02-16,378.6300048828125,381.1499938964844,376.0,378.2900085449219,1272000.0
2024-02-20,377.6400146484375,382.8800048828125,374.6099853515625,379.69000244140625,1483400.0
2024-02-21,380.2300109863281,380.4700012207031,373.1499938964844,376.75,1216700.0
2024-02-22,389.0799865722656,389.67999267578125,382.2099914550781,382.42999267578125,1540700.0
2024-02-23,389.7699890136719,391.25,387.2799987792969,389.0799865722656,1000300.0
2024-02-26,388.2699890136719,391.80999755859375,386.1499938964844,389.3999938964844,1024500.0
2024-02-27,386.4599914550781,389.4700012207031,385.2799987792969,386.4599914550781,1042900.0
2024-02-28,386.5899963378906,386.75,383.55999755859375,384.6000061035156,902800.0
2024-02-29,385.6000061035156,389.260009765625,383.92999267578125,384.4100036621094,2134800.0
2024-03-01,397.8999938964844,399.6700134277344,382.32000732421875,383.4800109863281,2193900.0
2024-03-04,400.5899963378906,403.0,396.510009765625,398.29998779296875,1943700.0
2024-03-05,387.32000732421875,400.4100036621094,386.29998779296875,400.0,1610500.0
2024-03-06,388.1600036621094,393.1400146484375,386.760009765625,386.760009765625,1203200.0
2024-03-07,392.67999267578125,396.6099853515625,390.3500061035156,393.29998779296875,1797500.0
2024-03-08,391.8500061035156,395.92999267578125,390.7900085449219,392.0199890136719,1737600.0
2024-03-11,378.8999938964844,391.0,377.44000244140625,391.0,1602300.0
2024-03-12,389.3999938964844,390.260009765625,378.5199890136719,378.8999938964844,1446500.0
2024-03-13,382.989990234375,390.69000244140625,380.989990234375,389.6700134277344,1448000.0
2024-03-14,384.30999755859375,384.42999267578125,376.6000061035156,383.2300109863281,1413000.0
2024-03-15,396.2799987792969,398.1600036621094,382.6300048828125,398.1600036621094,3906400.0
2024-03-18,392.6199951171875,401.2699890136719,390.7900085449219,399.6000061035156,1654500.0
2024-03-19,390.5299987792969,392.5799865722656,381.7699890136719,391.989990234375,1610700.0
2024-03-20,390.3699951171875,390.6700134277344,384.3999938964844,390.3900146484375,930000.0
2024-03-21,391.9599914550781,397.0,391.92999267578125,394.0,920800.0
2024-03-22,394.07000732421875,394.510009765625,387.1700134277344,392.45001220703125,1562600.0
2024-03-25,391.7099914550781,396.8999938964844,390.5,393.5899963378906,1117300.0
2024-03-26,397.6300048828125,399.55999755859375,392.2900085449219,394.3699951171875,1543000.0
2024-03-27,400.1000061035156,403.760009765625,397.5,403.0199890136719,1374600.0
2024-03-28,399.0899963378906,402.5,397.05999755859375,401.45001220703125,1124700.0
2024-04-01,394.8699951171875,399.6400146484375,392.2200012207031,399.0,1159800.0
2024-04-02,382.3599853515625,391.989990234375,380.510009765625,391.989990234375,2334100.0
2024-04-03,383.4200134277344,388.2900085449219,382.2200012207031,383.7699890136719,1634200.0
2024-04-04,378.9200134277344,389.0299987792969,378.6199951171875,387.760009765625,1602900.0
2024-04-05,388.3900146484375,393.6600036621094,379.239990234375,381.1199951171875,1404400.0
2024-04-08,386.92999267578125,389.8900146484375,383.0400085449219,388.3900146484375,947200.0
2024-04-09,390.9599914550781,391.17999267578125,383.80999755859375,389.95001220703125,1120400.0
2024-04-10,388.4599914550781,391.4599914550781,385.510009765625,387.1600036621094,1198800.0
2024-04-11,392.260009765625,392.79998779296875,387.5799865722656,387.5799865722656,1186500.0
2024-04-12,384.79998779296875,388.260009765625,380.7099914550781,387.0,1475900.0
2024-04-15,377.3599853515625,392.2900085449219,376.3299865722656,392.25,1650700.0
2024-04-16,378.54998779296875,383.8500061035156,371.5400085449219,376.6300048828125,1603000.0
2024-04-17,374.1700134277344,379.7099914550781,371.1400146484375,378.92999267578125,1625500.0
2024-04-18,372.6300048828125,375.3299865722656,369.1499938964844,372.57000732421875,2320500.0
2024-04-19,366.3399963378906,388.6499938964844,364.1700134277344,385.2699890136719,3974900.0
2024-04-22,368.92999267578125,371.8299865722656,364.30999755859375,369.5400085449219,1603100.0
2024-04-23,377.0799865722656,379.7699890136719,368.67999267578125,370.8800048828125,1858800.0
2024-04-24,375.010009765625,383.6199951171875,372.8299865722656,374.0,1325600.0
2024-04-25,373.1199951171875,375.4599914550781,367.6600036621094,374.1199951171875,1262500.0
2024-04-26,375.3299865722656,377.8299865722656,368.1000061035156,368.1000061035156,927700.0
2024-04-29,374.1400146484375,377.989990234375,372.05999755859375,375.3900146484375,983200.0
2024-04-30,370.6199951171875,373.67999267578125,368.75,373.17999267578125,1213200.0
2024-05-01,371.70001220703125,379.5,368.6000061035156,369.57000732421875,952200.0
2024-05-02,377.6499938964844,377.8800048828125,367.3900146484375,373.6400146484375,1208600.0
2024-05-03,381.3599853515625,384.4700012207031,378.8699951171875,380.0,1028800.0
2024-05-06,383.04998779296875,384.3500061035156,380.6000061035156,382.6300048828125,878200.0
2024-05-07,388.6499938964844,389.7799987792969,383.04998779296875,385.010009765625,932800.0
2024-05-08,380.3699951171875,386.010009765625,380.1300048828125,384.92999267578125,1108000.0
2024-05-09,385.45001220703125,387.3299865722656,380.69000244140625,381.7900085449219,882200.0
2024-05-10,386.70001220703125,389.760009765625,383.8800048828125,385.54998779296875,853100.0
2024-05-13,380.8800048828125,389.1600036621094,380.6499938964844,389.1600036621094,1070900.0
2024-05-14,384.19000244140625,384.80999755859375,379.6700134277344,382.3999938964844,913300.0
2024-05-15,399.3900146484375,399.6600036621094,386.0,387.2200012207031,1200800.0
2024-05-16,396.42999267578125,401.3599853515625,396.0199890136719,398.2799987792969,1083800.0
2024-05-17,398.82000732421875,398.9599914550781,393.9800109863281,396.19000244140625,720300.0
2024-05-20,400.0299987792969,400.4100036621094,395.6000061035156,398.5799865722656,951200.0
2024-05-21,402.1099853515625,403.0,397.1000061035156,400.0,1283200.0
2024-05-22,400.8999938964844,408.42999267578125,399.1700134277344,402.55999755859375,1355700.0
2024-05-23,398.3900146484375,405.3800048828125,396.3800048828125,402.4700012207031,1189400.0
2024-05-24,404.8500061035156,407.3299865722656,397.010009765625,397.6099853515625,1082000.0
2024-05-28,401.0299987792969,405.989990234375,398.2900085449219,403.8500061035156,964200.0
2024-05-29,398.3999938964844,403.0,396.1499938964844,396.5899963378906,958200.0
2024-05-30,403.3900146484375,412.2900085449219,400.489990234375,405.0,1650900.0
2024-05-31,402.1199951171875,408.8999938964844,396.4800109863281,404.94000244140625,1983000.0
2024-06-03,403.8599853515625,405.3299865722656,398.6000061035156,402.8900146484375,913100.0
2024-06-04,406.6099853515625,408.010009765625,397.4700012207031,402.54998779296875,936200.0
2024-06-05,417.239990234375,418.1400146484375,407.3299865722656,407.7200012207031,2226600.0
2024-06-06,418.1499938964844,419.1700134277344,405.0799865722656,413.9200134277344,1733300.0
2024-06-07,417.6099853515625,420.57000732421875,415.79998779296875,418.1300048828125,1199500.0
2024-06-10,418.3800048828125,419.8699951171875,413.5199890136719,416.6000061035156,815800.0
2024-06-11,418.7799987792969,420.2200012207031,415.20001220703125,417.0400085449219,907900.0
2024-06-12,428.1000061035156,428.8599853515625,420.8599853515625,421.05999755859375,1251700.0
2024-06-13,422.8999938964844,428.0,422.510009765625,424.739990234375,1142900.0
2024-06-14,425.7799987792969,426.32000732421875,413.9800109863281,418.79998779296875,941000.0
2024-06-17,430.0,431.6000061035156,423.5799865722656,425.3599853515625,1125200.0
2024-06-18,435.0,436.94000244140625,428.75,429.04998779296875,1384400.0
2024-06-20,432.54998779296875,437.20001220703125,428.6700134277344,435.989990234375,1291400.0
2024-06-21,432.55999755859375,436.0799865722656,430.0,436.0799865722656,2769400.0
2024-06-24,429.0400085449219,435.70001220703125,426.9700012207031,432.7799987792969,1610400.0
2024-06-25,442.30999755859375,443.80999755859375,430.489990234375,431.1199951171875,2637000.0
2024-06-26,442.55999755859375,443.8299865722656,437.7099914550781,441.25,1360300.0
2024-06-27,445.1099853515625,445.7900085449219,439.6099853515625,442.1000061035156,1225800.0
2024-06-28,444.8500061035156,447.1099853515625,441.489990234375,444.739990234375,3106100.0
2024-07-01,436.239990234375,448.1000061035156,433.7900085449219,445.8500061035156,1658900.0
2024-07-02,438.80999755859375,439.6400146484375,432.20001220703125,436.30999755859375,1091400.0
2024-07-03,434.80999755859375,439.0,432.8999938964844,439.0,826400.0
2024-07-05,443.760009765625,445.04998779296875,433.44000244140625,437.94000244140625,1114500.0
2024-07-08,444.5299987792969,445.9599914550781,441.55999755859375,442.0400085449219,1280600.0
2024-07-09,442.29998779296875,447.6199951171875,441.2699890136719,447.6199951171875,889100.0
2024-07-10,444.739990234375,445.4800109863281,438.8500061035156,441.69000244140625,1082900.0
2024-07-11,443.5,449.0,442.70001220703125,444.739990234375,1818500.0
2024-07-12,444.1600036621094,447.1400146484375,439.6099853515625,442.8399963378906,1151600.0
2024-07-15,437.25,444.3999938964844,433.9100036621094,444.0,1573000.0
2024-07-16,438.010009765625,442.0899963378906,433.2200012207031,440.8399963378906,1436100.0
2024-07-17,426.2300109863281,436.3299865722656,426.010009765625,430.010009765625,2388600.0
2024-07-18,416.1400146484375,427.3299865722656,413.82000732421875,425.0,3856000.0
2024-07-19,455.010009765625,456.80999755859375,439.0,449.42999267578125,4201300.0
2024-07-22,461.1199951171875,468.7799987792969,459.17999267578125,462.3299865722656,2574400.0
2024-07-23,455.05999755859375,462.6099853515625,454.3599853515625,459.1000061035156,1753100.0
2024-07-24,454.0199890136719,460.5899963378906,452.25,455.25,2296500.0
2024-07-25,436.739990234375,457.3699951171875,436.20001220703125,453.2200012207031,1819200.0
2024-07-26,441.29998779296875,446.1600036621094,432.8699951171875,438.6000061035156,1196500.0
2024-07-29,443.6600036621094,448.2699890136719,439.4100036621094,446.6000061035156,1120400.0
2024-07-30,432.69000244140625,448.5799865722656,431.55999755859375,443.6600036621094,1547700.0
2024-07-31,444.6099853515625,447.30999755859375,432.4100036621094,438.5,1763200.0
2024-08-01,450.94000244140625,452.7200012207031,443.29998779296875,443.29998779296875,2017900.0
2024-08-02,449.7300109863281,455.7300109863281,439.8900146484375,455.7300109863281,2059600.0
2024-08-05,438.0,444.5799865722656,429.6000061035156,437.54998779296875,2465700.0
2024-08-06,447.6600036621094,456.239990234375,438.6600036621094,439.010009765625,1686100.0
2024-08-07,449.260009765625,461.7099914550781,448.5899963378906,452.0,1713000.0
2024-08-08,463.6099853515625,464.1400146484375,451.05999755859375,453.6000061035156,1289200.0
2024-08-09,463.42999267578125,465.70001220703125,460.1199951171875,462.5899963378906,1022600.0
2024-08-12,465.5299987792969,466.82000732421875,458.2699890136719,464.760009765625,1013800.0
2024-08-13,469.2300109863281,470.489990234375,463.010009765625,468.2300109863281,891600.0
2024-08-14,471.2099914550781,473.75,466.3399963378906,468.7799987792969,1109500.0
2024-08-15,480.1700134277344,480.5400085449219,474.1600036621094,476.8699951171875,1599900.0
2024-08-16,478.9800109863281,482.5,477.1000061035156,478.010009765625,809100.0
2024-08-19,482.1600036621094,482.7799987792969,475.44000244140625,475.44000244140625,977800.0
2024-08-20,483.2099914550781,488.4800109863281,482.3299865722656,483.0,885500.0
2024-08-21,487.4200134277344,488.4700012207031,482.0,484.20001220703125,886300.0
2024-08-22,490.42999267578125,491.8299865722656,486.9200134277344,490.0,1137800.0
2024-08-23,486.54998779296875,493.9700012207031,478.17999267578125,492.6199951171875,1155200.0
2024-08-26,479.19000244140625,487.2799987792969,476.8800048828125,486.8800048828125,1170900.0
2024-08-27,482.3500061035156,483.57000732421875,477.0,478.44000244140625,939900.0
2024-08-28,482.2099914550781,485.3599853515625,479.239990234375,482.92999267578125,960100.0
2024-08-29,487.1700134277344,491.6600036621094,481.25,482.2099914550781,939600.0
2024-08-30,492.6300048828125,493.44000244140625,485.2799987792969,489.1600036621094,1097700.0
2024-09-03,483.44000244140625,493.4200134277344,480.79998779296875,491.6700134277344,1356300.0
2024-09-04,481.7300109863281,484.6499938964844,478.2799987792969,480.9599914550781,1321000.0
2024-09-05,476.69000244140625,480.32000732421875,468.4599914550781,480.32000732421875,1194800.0
2024-09-06,471.82000732421875,478.25,466.0,476.9200134277344,1700000.0
2024-09-09,479.3900146484375,479.989990234375,473.9800109863281,475.0,1121500.0
2024-09-10,484.239990234375,484.7900085449219,477.5,477.5,1006500.0
2024-09-11,490.92999267578125,491.8299865722656,477.0799865722656,484.17999267578125,1239200.0
2024-09-12,494.010009765625,494.1499938964844,486.04998779296875,491.9100036621094,1128800.0
2024-09-13,489.8599853515625,496.17999267578125,489.19000244140625,490.2799987792969,1238000.0
2024-09-16,491.3900146484375,494.010009765625,488.57000732421875,493.4700012207031,921200.0
2024-09-17,483.32000732421875,491.2699890136719,482.3800048828125,491.2699890136719,1162600.0
2024-09-18,482.0899963378906,488.75,479.5799865722656,484.2099914550781,982300.0
2024-09-19,490.010009765625,492.739990234375,486.9800109863281,492.0,1225000.0
2024-09-20,486.20001220703125,486.29998779296875,480.1600036621094,485.1099853515625,2734000.0
2024-09-23,489.07000732421875,491.8299865722656,486.2699890136719,488.5,927200.0
2024-09-24,484.3999938964844,490.510009765625,482.3500061035156,490.510009765625,1120800.0
2024-09-25,484.3900146484375,487.1199951171875,482.2900085449219,486.0,897800.0
2024-09-26,486.3299865722656,490.95001220703125,484.760009765625,488.25,871400.0
2024-09-27,479.17999267578125,490.0299987792969,478.57000732421875,490.0299987792969,1013300.0
2024-09-30,491.2699890136719,492.25,478.69000244140625,480.0,1654100.0
2024-10-01,484.760009765625,496.4800109863281,481.7099914550781,492.5,1181100.0
2024-10-02,486.6199951171875,489.7099914550781,478.6199951171875,482.7200012207031,740900.0
2024-10-03,479.6300048828125,486.0,478.55999755859375,484.4200134277344,764500.0
2024-10-04,481.95001220703125,484.45001220703125,476.6000061035156,484.45001220703125,903700.0
2024-10-07,471.2300109863281,479.30999755859375,470.05999755859375,476.8599853515625,1175200.0
2024-10-08,480.7900085449219,482.8800048828125,473.7900085449219,473.7900085449219,1040300.0
2024-10-09,490.3800048828125,490.5799865722656,478.489990234375,480.6000061035156,1061000.0
2024-10-10,483.8399963378906,488.260009765625,483.20001220703125,486.2300109863281,942100.0
2024-10-11,484.7799987792969,487.5799865722656,483.1199951171875,486.0,1170000.0
2024-10-14,487.6099853515625,488.6300048828125,483.9700012207031,487.0400085449219,883500.0
2024-10-15,478.4700012207031,489.6300048828125,476.67999267578125,488.0,1313300.0
2024-10-16,476.5899963378906,479.5199890136719,473.510009765625,478.1099853515625,1037500.0
2024-10-17,473.7300109863281,481.05999755859375,472.1199951171875,481.05999755859375,1959000.0
2024-10-18,521.1500244140625,523.3400268554688,495.0,496.0,4059200.0
2024-10-21,518.8599853515625,522.6699829101562,514.5499877929688,519.0399780273438,1309600.0
2024-10-22,517.5,519.1799926757812,511.80999755859375,515.0,1341500.0
2024-10-23,512.5800170898438,516.0,507.2799987792969,513.8900146484375,1120000.0
2024-10-24,511.6300048828125,515.3099975585938,509.7799987792969,510.7900085449219,755400.0
2024-10-25,511.2699890136719,516.8900146484375,510.4599914550781,514.0,982200.0
2024-10-28,510.8800048828125,514.3300170898438,508.2799987792969,513.6599731445312,842800.0
2024-10-29,516.3099975585938,517.5,504.3500061035156,506.5199890136719,1064800.0
2024-10-30,513.77001953125,516.989990234375,508.010009765625,516.5599975585938,1113100.0
2024-10-31,503.8399963378906,511.05999755859375,500.6700134277344,510.010009765625,1468700.0
2024-11-01,506.3399963378906,510.80999755859375,502.010009765625,502.0199890136719,1041900.0
2024-11-04,507.4200134277344,511.2099914550781,503.8500061035156,504.32000732421875,849500.0
2024-11-05,515.1699829101562,518.25,506.3299865722656,506.3299865722656,1113400.0
2024-11-06,515.5499877929688,525.0,506.79998779296875,523.1300048828125,1776100.0
2024-11-07,524.280029296875,524.8300170898438,515.5800170898438,516.0,1209000.0
2024-11-08,536.4500122070312,538.489990234375,524.0,525.5,1427700.0
2024-11-11,535.75,542.5900268554688,534.5700073242188,539.8900146484375,2097800.0
2024-11-12,537.0700073242188,538.9099731445312,531.6900024414062,534.0,1455900.0
2024-11-13,536.6900024414062,540.02001953125,534.0399780273438,535.4299926757812,1405200.0
2024-11-14,537.7999877929688,544.3800048828125,537.1300048828125,537.3599853515625,1908300.0
2024-11-15,527.6099853515625,536.97998046875,526.7100219726562,533.2100219726562,1447800.0
2024-11-18,531.6400146484375,537.530029296875,526.6099853515625,527.3599853515625,1268000.0
2024-11-19,538.8200073242188,540.0800170898438,526.010009765625,527.5700073242188,1143200.0
2024-11-20,541.8200073242188,542.3699951171875,533.8300170898438,538.780029296875,985400.0
2024-11-21,550.6199951171875,551.780029296875,540.3599853515625,544.8499755859375,1396000.0
2024-11-22,547.8699951171875,552.0,541.989990234375,549.8400268554688,1375400.0
2024-11-25,536.5499877929688,549.3099975585938,533.5599975585938,548.8200073242188,2076800.0
2024-11-26,542.0999755859375,545.0,537.280029296875,542.0599975585938,1152600.0
2024-11-27,538.5499877929688,543.969970703125,538.22998046875,543.0800170898438,938400.0