Rivaldi_Prediction/data/databaseSGD/US67103H1077.csv

Date,PX_LAST,PX_HIGH,PX_LOW,PX_OPEN,PX_VOLUME
1993-04-23,2.40625,2.4375,2.34375,2.4375,16484800.0
1993-04-26,2.34375,2.40625,2.34375,2.375,3334400.0
1993-04-27,2.3125,2.375,2.28125,2.375,2046400.0
1993-04-28,2.28125,2.34375,2.28125,2.34375,897600.0
1993-04-29,2.3125,2.34375,2.28125,2.28125,844800.0
1993-04-30,2.34375,2.40625,2.3125,2.34375,1180800.0
1993-05-03,2.34375,2.40625,2.3125,2.40625,623200.0
1993-05-04,2.375,2.40625,2.3125,2.375,555200.0
1993-05-05,2.4375,2.4375,2.375,2.375,900800.0
1993-05-06,2.453125,2.46875,2.375,2.4375,635200.0
1993-05-07,2.40625,2.46875,2.40625,2.40625,170400.0
1993-05-10,2.4375,2.5,2.40625,2.46875,438400.0
1993-05-11,2.46875,2.53125,2.4375,2.4375,312800.0
1993-05-12,2.53125,2.53125,2.4375,2.5,907200.0
1993-05-13,2.59375,2.59375,2.46875,2.53125,608000.0
1993-05-14,2.734375,2.78125,2.53125,2.59375,774400.0
1993-05-17,2.6875,2.78125,2.625,2.78125,349600.0
1993-05-18,2.65625,2.6875,2.59375,2.625,555200.0
1993-05-19,2.609375,2.65625,2.5625,2.65625,408800.0
1993-05-20,2.5625,2.625,2.5625,2.625,428000.0
1993-05-21,2.59375,2.625,2.5625,2.5625,144000.0
1993-05-24,2.5625,2.625,2.5625,2.625,16800.0
1993-05-25,2.59375,2.625,2.5625,2.5625,62400.0
1993-05-26,2.5625,2.625,2.5625,2.625,206400.0
1993-05-27,2.625,2.625,2.5625,2.59375,196800.0
1993-05-28,2.65625,2.65625,2.5625,2.625,175200.0
1993-06-01,2.65625,2.75,2.65625,2.65625,525600.0
1993-06-02,2.78125,2.78125,2.65625,2.71875,302400.0
1993-06-03,2.8125,2.8125,2.75,2.8125,341600.0
1993-06-04,2.75,2.8125,2.75,2.8125,86400.0
1993-06-07,2.8125,2.8125,2.75,2.8125,288000.0
1993-06-08,2.8125,2.8125,2.75,2.8125,616800.0
1993-06-09,2.8125,2.8125,2.75,2.75,96800.0
1993-06-10,2.84375,2.90625,2.78125,2.78125,1295200.0
1993-06-11,2.875,2.90625,2.84375,2.875,213600.0
1993-06-14,2.84375,2.90625,2.84375,2.90625,80800.0
1993-06-15,2.8125,2.90625,2.75,2.90625,663200.0
1993-06-16,2.75,2.8125,2.75,2.75,353600.0
1993-06-17,2.75,2.8125,2.75,2.75,135200.0
1993-06-18,2.875,2.90625,2.75,2.8125,132800.0
1993-06-21,2.890625,2.9375,2.84375,2.84375,365600.0
1993-06-22,2.9375,2.9375,2.875,2.9375,92000.0
1993-06-23,2.9375,2.9375,2.875,2.9375,132000.0
1993-06-24,2.9375,2.9375,2.875,2.9375,39200.0
1993-06-25,2.9375,2.9375,2.84375,2.9375,167200.0
1993-06-28,2.96875,2.96875,2.84375,2.9375,244800.0
1993-06-29,3.03125,3.125,2.90625,2.90625,301600.0
1993-06-30,3.0,3.09375,2.9375,3.09375,194400.0
1993-07-01,2.90625,3.0,2.90625,3.0,49600.0
1993-07-02,2.9375,2.96875,2.875,2.90625,37600.0
1993-07-06,2.9375,2.9375,2.9375,2.9375,18400.0
1993-07-07,2.9375,2.9375,2.875,2.9375,44000.0
1993-07-08,2.9375,3.0,2.9375,2.9375,62400.0
1993-07-09,3.0,3.0,2.9375,3.0,6400.0
1993-07-12,3.0,3.0,2.9375,3.0,53600.0
1993-07-13,2.96875,3.0,2.9375,2.9375,44800.0
1993-07-14,3.0,3.0,3.0,3.0,4000.0
1993-07-15,2.9375,3.0,2.9375,3.0,4800.0
1993-07-16,2.9375,3.0,2.9375,3.0,30400.0
1993-07-19,2.90625,2.96875,2.90625,2.9375,161600.0
1993-07-20,2.90625,2.96875,2.90625,2.96875,148800.0
1993-07-21,3.0,3.0,2.90625,2.90625,13600.0
1993-07-22,2.90625,3.0,2.90625,3.0,78400.0
1993-07-23,2.9375,2.96875,2.90625,2.96875,100800.0
1993-07-26,2.9375,2.96875,2.9375,2.9375,34400.0
1993-07-27,2.9375,2.96875,2.9375,2.9375,33600.0
1993-07-28,2.9375,3.0,2.9375,3.0,139200.0
1993-07-29,2.9375,3.0,2.9375,3.0,11200.0
1993-07-30,2.96875,3.03125,2.9375,2.9375,220000.0
1993-08-02,2.96875,2.96875,2.90625,2.9375,129600.0
1993-08-03,2.96875,2.96875,2.90625,2.96875,192000.0
1993-08-04,2.90625,2.96875,2.90625,2.96875,71200.0
1993-08-05,2.9375,2.96875,2.90625,2.96875,160800.0
1993-08-06,2.90625,2.96875,2.90625,2.96875,338400.0
1993-08-09,2.890625,2.9375,2.875,2.875,67200.0
1993-08-10,2.875,2.921875,2.875,2.875,638400.0
1993-08-11,2.9375,2.9375,2.875,2.9375,16800.0
1993-08-12,2.96875,2.96875,2.875,2.875,301600.0
1993-08-13,3.0,3.0,2.90625,2.90625,52000.0
1993-08-16,2.9375,3.0,2.90625,3.0,320800.0
1993-08-17,3.0,3.0,2.90625,3.0,72800.0
1993-08-18,2.953125,3.0,2.90625,2.90625,40800.0
1993-08-19,2.90625,3.0,2.90625,2.90625,19200.0
1993-08-20,2.90625,3.0,2.90625,3.0,34400.0
1993-08-23,2.90625,2.921875,2.90625,2.90625,412000.0
1993-08-24,2.96875,2.96875,2.90625,2.90625,554400.0
1993-08-25,2.921875,2.96875,2.90625,2.96875,159200.0
1993-08-26,2.96875,2.96875,2.90625,2.90625,35200.0
1993-08-27,2.96875,2.96875,2.96875,2.96875,3200.0
1993-08-30,2.875,2.96875,2.875,2.90625,187200.0
1993-08-31,2.9375,2.9375,2.875,2.875,5600.0
1993-09-01,2.875,2.921875,2.84375,2.875,496800.0
1993-09-02,2.84375,2.90625,2.8125,2.90625,72800.0
1993-09-03,2.90625,2.90625,2.84375,2.90625,21600.0
1993-09-07,2.84375,2.90625,2.84375,2.90625,38400.0
1993-09-08,2.84375,2.875,2.796875,2.84375,150400.0
1993-09-09,2.84375,2.84375,2.78125,2.78125,176000.0
1993-09-10,2.90625,2.90625,2.8125,2.84375,145600.0
1993-09-13,2.84375,2.90625,2.84375,2.90625,10400.0
1993-09-14,2.9375,2.9375,2.84375,2.84375,108800.0
1993-09-15,2.9375,2.9375,2.875,2.875,31200.0
1993-09-16,2.9375,2.9375,2.875,2.9375,40800.0
1993-09-17,2.9375,2.9375,2.875,2.9375,24800.0
1993-09-20,2.96875,2.96875,2.875,2.9375,144800.0
1993-09-21,3.0,3.0,2.9375,2.96875,152000.0
1993-09-22,2.9375,3.0,2.9375,2.9375,208000.0
1993-09-23,3.03125,3.0625,2.9375,3.0,478400.0
1993-09-24,3.03125,3.125,3.03125,3.125,47200.0
1993-09-27,3.03125,3.09375,3.03125,3.09375,85600.0
1993-09-28,3.09375,3.09375,3.03125,3.03125,664000.0
1993-09-29,3.03125,3.09375,3.03125,3.09375,144800.0
1993-09-30,2.90625,3.09375,2.875,3.09375,970400.0
1993-10-01,2.96875,2.96875,2.90625,2.96875,132800.0
1993-10-04,2.96875,2.96875,2.953125,2.96875,26400.0
1993-10-05,2.96875,3.0,2.9375,2.96875,300000.0
1993-10-06,2.96875,3.03125,2.9375,3.03125,34400.0
1993-10-07,3.03125,3.03125,2.96875,3.03125,18400.0
1993-10-08,3.09375,3.09375,2.96875,3.03125,55200.0
1993-10-11,3.09375,3.125,3.0,3.09375,125600.0
1993-10-12,3.3125,3.34375,3.15625,3.15625,242400.0
1993-10-13,3.25,3.3125,3.21875,3.3125,109600.0
1993-10-14,3.28125,3.28125,3.21875,3.21875,42400.0
1993-10-15,3.5625,3.5625,3.28125,3.34375,210400.0
1993-10-18,3.625,3.65625,3.5625,3.59375,160000.0
1993-10-19,3.625,3.65625,3.5625,3.625,84000.0
1993-10-20,3.6875,3.6875,3.59375,3.65625,72800.0
1993-10-21,3.875,3.9375,3.71875,3.8125,226400.0
1993-10-22,3.6875,4.0625,3.6875,3.875,720800.0
1993-10-25,3.625,3.6875,3.59375,3.59375,98400.0
1993-10-26,3.75,3.8125,3.65625,3.6875,56800.0
1993-10-27,3.90625,3.90625,3.84375,3.875,104800.0
1993-10-28,3.90625,3.90625,3.84375,3.90625,52800.0
1993-10-29,3.84375,3.9375,3.84375,3.90625,329600.0
1993-11-01,3.84375,3.9375,3.84375,3.9375,74400.0
1993-11-02,3.96875,3.96875,3.84375,3.84375,87200.0
1993-11-03,3.84375,3.9375,3.84375,3.875,308000.0
1993-11-04,3.875,3.9375,3.8125,3.9375,49600.0
1993-11-05,3.71875,3.8125,3.65625,3.78125,105600.0
1993-11-08,3.71875,3.71875,3.65625,3.71875,33600.0
1993-11-09,3.6875,3.78125,3.6875,3.75,152000.0
1993-11-10,3.6875,3.78125,3.6875,3.6875,24800.0
1993-11-11,3.71875,3.8125,3.71875,3.71875,22400.0
1993-11-12,3.6875,3.8125,3.65625,3.75,166400.0
1993-11-15,3.59375,3.6875,3.59375,3.6875,18400.0
1993-11-16,3.59375,3.65625,3.59375,3.59375,9600.0
1993-11-17,3.65625,3.65625,3.59375,3.59375,39200.0
1993-11-18,3.59375,3.65625,3.59375,3.59375,66400.0
1993-11-19,3.5625,3.65625,3.546875,3.59375,98400.0
1993-11-22,3.53125,3.53125,3.4375,3.5,72800.0
1993-11-23,3.53125,3.53125,3.4375,3.53125,6400.0
1993-11-24,3.5,3.53125,3.4375,3.53125,36800.0
1993-11-26,3.53125,3.53125,3.53125,3.53125,1600.0
1993-11-29,3.5,3.53125,3.5,3.53125,48000.0
1993-11-30,3.4375,3.53125,3.4375,3.53125,333600.0
1993-12-01,3.6875,3.6875,3.46875,3.53125,88000.0
1993-12-02,3.78125,3.78125,3.625,3.6875,75200.0
1993-12-03,3.71875,3.78125,3.6875,3.6875,19200.0
1993-12-06,3.8125,3.8125,3.71875,3.8125,10400.0
1993-12-07,3.828125,3.875,3.78125,3.875,23200.0
1993-12-08,3.71875,3.875,3.6875,3.78125,104800.0
1993-12-09,3.75,3.75,3.75,3.75,1600.0
1993-12-10,3.75,3.75,3.65625,3.75,11200.0
1993-12-13,3.6875,3.75,3.6875,3.6875,6400.0
1993-12-14,3.6875,3.75,3.6875,3.71875,665600.0
1993-12-15,3.625,3.6875,3.625,3.6875,61600.0
1993-12-16,3.59375,3.6875,3.59375,3.6875,14400.0
1993-12-17,3.6875,3.6875,3.59375,3.640625,19200.0
1993-12-20,3.640625,3.6875,3.59375,3.640625,21600.0
1993-12-21,3.65625,3.6875,3.65625,3.6875,2400.0
1993-12-22,3.5625,3.65625,3.5625,3.59375,108000.0
1993-12-23,3.53125,3.625,3.53125,3.53125,26400.0
1993-12-27,3.625,3.625,3.625,3.625,3200.0
1993-12-28,3.625,3.625,3.5625,3.625,9600.0
1993-12-29,3.53125,3.625,3.53125,3.625,5600.0
1993-12-30,3.625,3.625,3.625,3.625,5600.0
1993-12-31,3.625,3.625,3.59375,3.625,24800.0
1994-01-03,3.65625,3.6875,3.5625,3.625,64000.0
1994-01-04,3.78125,3.78125,3.6875,3.75,52800.0
1994-01-05,3.8125,3.8125,3.71875,3.8125,115200.0
1994-01-06,3.75,3.8125,3.71875,3.8125,438400.0
1994-01-07,3.78125,3.8125,3.75,3.78125,72800.0
1994-01-10,3.78125,3.8125,3.78125,3.8125,38400.0
1994-01-11,3.8125,3.8125,3.75,3.78125,130400.0
1994-01-12,3.875,3.875,3.75,3.84375,1144800.0
1994-01-13,4.03125,4.03125,3.90625,3.90625,70400.0
1994-01-14,4.125,4.1875,3.96875,4.03125,110400.0
1994-01-17,4.125,4.21875,4.125,4.21875,20000.0
1994-01-18,3.96875,4.21875,3.96875,4.21875,152800.0
1994-01-19,4.0,4.03125,3.96875,4.03125,25600.0
1994-01-20,4.03125,4.03125,3.96875,3.96875,13600.0
1994-01-21,4.03125,4.03125,3.96875,4.03125,705600.0
1994-01-24,3.96875,3.96875,3.96875,3.96875,3200.0
1994-01-25,4.03125,4.03125,3.96875,3.96875,21600.0
1994-01-26,4.03125,4.03125,3.96875,3.96875,28800.0
1994-01-27,4.03125,4.03125,4.03125,4.03125,19200.0
1994-01-28,4.03125,4.03125,3.96875,3.96875,86400.0
1994-01-31,3.96875,4.03125,3.96875,3.96875,65600.0
1994-02-01,4.03125,4.0625,3.96875,3.96875,139200.0
1994-02-02,4.09375,4.125,4.03125,4.0625,150400.0
1994-02-03,4.125,4.125,4.03125,4.03125,87200.0
1994-02-04,4.0625,4.125,4.03125,4.0625,107200.0
1994-02-07,4.1875,4.1875,4.0625,4.0625,179200.0
1994-02-08,4.15625,4.1875,4.15625,4.15625,42400.0
1994-02-09,4.25,4.25,4.15625,4.15625,50400.0
1994-02-10,4.28125,4.40625,4.25,4.25,162400.0
1994-02-11,4.3125,4.3125,4.21875,4.3125,8000.0
1994-02-14,4.21875,4.28125,4.21875,4.28125,16000.0
1994-02-15,4.125,4.28125,4.125,4.28125,184000.0
1994-02-16,4.21875,4.21875,4.125,4.21875,38400.0
1994-02-17,4.03125,4.21875,4.0,4.21875,157600.0
1994-02-18,3.9375,4.03125,3.9375,4.03125,99200.0
1994-02-22,3.9375,4.03125,3.9375,4.03125,34400.0
1994-02-23,3.71875,3.9375,3.625,3.875,968800.0
1994-02-24,3.65625,3.8125,3.625,3.8125,1071200.0
1994-02-25,3.6875,3.71875,3.625,3.625,549600.0
1994-02-28,3.75,3.75,3.625,3.71875,173600.0
1994-03-01,3.703125,3.75,3.65625,3.75,56000.0
1994-03-02,3.59375,3.65625,3.53125,3.625,228800.0
1994-03-03,3.59375,3.59375,3.46875,3.59375,1058400.0
1994-03-04,3.59375,3.59375,3.5,3.59375,35200.0
1994-03-07,3.59375,3.59375,3.59375,3.59375,20800.0
1994-03-08,3.59375,3.65625,3.59375,3.59375,203200.0
1994-03-09,3.65625,3.65625,3.5625,3.65625,11200.0
1994-03-10,3.65625,3.65625,3.5625,3.65625,12800.0
1994-03-11,3.5625,3.65625,3.5625,3.65625,31200.0
1994-03-14,3.65625,3.65625,3.5625,3.65625,123200.0
1994-03-15,3.65625,3.65625,3.640625,3.65625,20000.0
1994-03-16,3.5625,3.65625,3.5625,3.65625,189600.0
1994-03-17,3.625,3.65625,3.5625,3.65625,239200.0
1994-03-18,3.65625,3.65625,3.5625,3.5625,12000.0
1994-03-21,3.65625,3.65625,3.5625,3.5625,6400.0
1994-03-22,3.65625,3.65625,3.5625,3.640625,50400.0
1994-03-23,3.5625,3.65625,3.5625,3.625,52800.0
1994-03-24,3.5625,3.5625,3.5625,3.5625,3200.0
1994-03-25,3.625,3.65625,3.5625,3.625,31200.0
1994-03-28,3.6875,3.6875,3.640625,3.6875,192800.0
1994-03-29,3.59375,3.59375,3.59375,3.59375,16800.0
1994-03-30,3.5625,3.65625,3.5625,3.5625,16000.0
1994-03-31,3.5,3.5625,3.40625,3.5625,89600.0
1994-04-04,3.375,3.40625,3.3125,3.375,54400.0
1994-04-05,3.40625,3.40625,3.34375,3.375,42400.0
1994-04-06,3.4375,3.445312976837158,3.359375,3.40625,218400.0
1994-04-07,3.5,3.5,3.40625,3.5,6400.0
1994-04-08,3.40625,3.5,3.40625,3.5,22400.0
1994-04-11,3.5,3.5,3.5,3.5,23200.0
1994-04-12,3.40625,3.5,3.40625,3.40625,51200.0
1994-04-13,3.53125,3.53125,3.40625,3.5,53600.0
1994-04-14,3.484375,3.53125,3.4375,3.4375,25600.0
1994-04-15,3.4375,3.53125,3.4375,3.4375,12800.0
1994-04-18,3.421875,3.4375,3.421875,3.4375,47200.0
1994-04-19,3.21875,3.4375,3.0,3.40625,536000.0
1994-04-20,3.25,3.28125,3.1875,3.25,75200.0
1994-04-21,3.1875,3.25,3.125,3.25,532000.0
1994-04-22,3.28125,3.28125,3.1875,3.234375,186400.0
1994-04-25,3.25,3.28125,3.1875,3.28125,82400.0
1994-04-26,3.171875,3.25,3.15625,3.25,99200.0
1994-04-28,3.03125,3.1875,3.0,3.1875,1404800.0
1994-04-29,3.125,3.125,3.0,3.09375,44000.0
1994-05-02,3.125,3.1875,3.0625,3.1875,43200.0
1994-05-03,3.1875,3.1875,3.09375,3.1875,33600.0
1994-05-04,3.0625,3.1875,3.0625,3.1875,208800.0
1994-05-05,3.15625,3.15625,3.15625,3.15625,29600.0
1994-05-06,3.0625,3.15625,3.0625,3.0625,13600.0
1994-05-09,3.09375,3.125,3.09375,3.125,33600.0
1994-05-10,3.03125,3.09375,2.96875,3.09375,190400.0
1994-05-11,2.9375,3.0,2.9375,3.0,108800.0
1994-05-12,3.0,3.0,2.90625,3.0,12000.0
1994-05-13,3.0,3.09375,3.0,3.0,52800.0
1994-05-16,3.15625,3.15625,3.0625,3.15625,18400.0
1994-05-17,3.15625,3.15625,3.125,3.125,11200.0
1994-05-18,3.25,3.25,3.125,3.125,294400.0
1994-05-19,3.28125,3.28125,3.234375,3.25,274400.0
1994-05-20,3.25,3.3125,3.25,3.28125,259200.0
1994-05-23,3.1875,3.28125,3.1875,3.21875,42400.0
1994-05-24,3.25,3.25,3.1875,3.25,49600.0
1994-05-25,3.125,3.1875,3.125,3.15625,25600.0
1994-05-26,3.15625,3.1875,3.125,3.125,43200.0
1994-05-27,3.1875,3.1875,3.1875,3.1875,2400.0
1994-05-31,3.09375,3.09375,3.09375,3.09375,1600.0
1994-06-01,3.1875,3.1875,3.09375,3.1875,28800.0
1994-06-02,3.1875,3.1875,3.09375,3.1875,52800.0
1994-06-03,3.296875,3.3125,3.1875,3.1875,69600.0
1994-06-06,3.4375,3.53125,3.3125,3.34375,190400.0
1994-06-07,3.453125,3.53125,3.4375,3.53125,11200.0
1994-06-08,3.40625,3.5,3.40625,3.4375,18400.0
1994-06-09,3.375,3.375,3.375,3.375,136000.0
1994-06-10,3.40625,3.4375,3.375,3.375,139200.0
1994-06-13,3.4375,3.4375,3.375,3.375,36000.0
1994-06-14,3.4375,3.4375,3.4375,3.4375,3200.0
1994-06-15,3.46875,3.515625,3.375,3.4375,848000.0
1994-06-16,3.53125,3.53125,3.46875,3.53125,351200.0
1994-06-17,3.53125,3.59375,3.53125,3.53125,43200.0
1994-06-20,3.5625,3.5625,3.46875,3.46875,10400.0
1994-06-21,3.46875,3.46875,3.46875,3.46875,8800.0
1994-06-22,3.46875,3.5625,3.46875,3.5625,15200.0
1994-06-23,3.46875,3.5625,3.46875,3.5625,92000.0
1994-06-24,3.5,3.5,3.4375,3.5,10400.0
1994-06-27,3.4375,3.4375,3.4375,3.4375,4800.0
1994-06-28,3.46875,3.46875,3.4375,3.4375,137600.0
1994-06-29,3.40625,3.40625,3.40625,3.40625,15200.0
1994-06-30,3.25,3.46875,3.25,3.46875,380800.0
1994-07-01,3.375,3.375,3.28125,3.28125,28000.0
1994-07-05,3.40625,3.40625,3.3125,3.3125,11200.0
1994-07-06,3.40625,3.4375,3.3125,3.3125,119200.0
1994-07-07,3.4375,3.4375,3.34375,3.4375,44000.0
1994-07-08,3.3125,3.40625,3.28125,3.40625,48800.0
1994-07-11,3.375,3.46875,3.328125,3.328125,43200.0
1994-07-12,3.375,3.375,3.375,3.375,3200.0
1994-07-13,3.375,3.5,3.375,3.5,13600.0
1994-07-14,3.4375,3.4375,3.375,3.375,17600.0
1994-07-15,3.5,3.5,3.375,3.375,7200.0
1994-07-18,3.375,3.375,3.375,3.375,2400.0
1994-07-19,3.4375,3.46875,3.375,3.421875,20000.0
1994-07-20,3.375,3.46875,3.375,3.375,3200.0
1994-07-21,3.40625,3.4375,3.375,3.4375,39200.0
1994-07-22,3.4375,3.4375,3.34375,3.34375,11200.0
1994-07-25,3.34375,3.4375,3.34375,3.4375,36800.0
1994-07-26,3.34375,3.4375,3.34375,3.4375,18400.0
1994-07-27,3.34375,3.40625,3.34375,3.40625,168800.0
1994-07-28,3.421875,3.421875,3.34375,3.34375,52800.0
1994-07-29,3.375,3.375,3.375,3.375,800.0
1994-08-01,3.375,3.46875,3.375,3.46875,28000.0
1994-08-02,3.375,3.46875,3.375,3.375,5600.0
1994-08-03,3.359375,3.375,3.359375,3.375,13600.0
1994-08-04,3.3125,3.359375,3.3125,3.34375,69600.0
1994-08-05,3.3125,3.3125,3.3125,3.3125,1600.0
1994-08-08,3.265625,3.34375,3.21875,3.3125,255200.0
1994-08-09,3.21875,3.21875,3.21875,3.21875,19200.0
1994-08-10,3.171875,3.28125,3.171875,3.21875,160000.0
1994-08-11,3.125,3.1875,3.09375,3.125,263200.0
1994-08-12,3.109375,3.15625,3.09375,3.125,184000.0
1994-08-15,3.15625,3.15625,3.109375,3.15625,77600.0
1994-08-16,3.15625,3.15625,3.09375,3.15625,63200.0
1994-08-17,3.15625,3.15625,3.0625,3.15625,80000.0
1994-08-18,3.0625,3.15625,3.0625,3.15625,80800.0
1994-08-19,3.15625,3.15625,3.15625,3.15625,6400.0
1994-08-22,3.15625,3.15625,3.0625,3.0625,14400.0
1994-08-23,3.15625,3.15625,3.0625,3.0625,27200.0
1994-08-24,3.15625,3.15625,3.0625,3.15625,18400.0
1994-08-25,3.25,3.25,3.15625,3.15625,82400.0
1994-08-26,3.28125,3.28125,3.28125,3.28125,2400.0
1994-08-29,3.28125,3.28125,3.15625,3.15625,124000.0
1994-08-30,3.28125,3.28125,3.1875,3.1875,323200.0
1994-08-31,3.234375,3.28125,3.1875,3.1875,89600.0
1994-09-01,3.25,3.25,3.15625,3.1875,32000.0
1994-09-02,3.1875,3.1875,3.15625,3.15625,39200.0
1994-09-06,3.0625,3.125,3.0625,3.125,41600.0
1994-09-07,3.125,3.125,3.0625,3.0625,20000.0
1994-09-08,3.03125,3.125,3.03125,3.125,19200.0
1994-09-09,3.09375,3.09375,3.09375,3.09375,5600.0
1994-09-12,3.09375,3.09375,3.03125,3.03125,19200.0
1994-09-13,3.03125,3.09375,3.03125,3.03125,7200.0
1994-09-14,3.09375,3.09375,3.03125,3.09375,8000.0
1994-09-15,3.03125,3.09375,3.03125,3.03125,34400.0
1994-09-16,3.03125,3.09375,3.03125,3.0625,13600.0
1994-09-19,3.070312976837158,3.09375,3.03125,3.09375,121600.0
1994-09-20,3.085937976837158,3.1875,3.03125,3.03125,509600.0
1994-09-21,3.1875,3.1875,3.09375,3.09375,15200.0
1994-09-22,3.1875,3.1875,3.0625,3.1875,115200.0
1994-09-23,3.1875,3.1875,3.125,3.1875,68000.0
1994-09-26,3.25,3.25,3.125,3.21875,192800.0
1994-09-27,3.1875,3.21875,3.125,3.15625,24000.0
1994-09-28,3.1875,3.1875,3.125,3.125,5600.0
1994-09-29,3.125,3.1875,3.125,3.1875,17600.0
1994-09-30,3.125,3.1875,3.125,3.1875,6400.0
1994-10-03,3.078125,3.1875,3.078125,3.125,56000.0
1994-10-04,3.09375,3.1875,3.0625,3.0625,118400.0
1994-10-05,3.15625,3.15625,3.0625,3.0625,42400.0
1994-10-06,3.109375,3.15625,3.0625,3.15625,12000.0
1994-10-07,3.109375,3.15625,3.0625,3.0625,3200.0
1994-10-10,3.1875,3.1875,3.0625,3.0625,8000.0
1994-10-11,3.0625,3.1875,3.0625,3.1875,8000.0
1994-10-12,3.25,3.25,3.0625,3.1875,220800.0
1994-10-13,3.28125,3.3125,3.25,3.28125,64000.0
1994-10-14,3.34375,3.34375,3.25,3.25,4800.0
1994-10-17,3.3125,3.34375,3.3125,3.328125,14400.0
1994-10-18,3.3125,3.375,3.3125,3.375,24000.0
1994-10-19,3.3125,3.40625,3.3125,3.3125,29600.0
1994-10-20,3.3125,3.40625,3.3125,3.3125,62400.0
1994-10-21,3.25,3.3125,3.1875,3.3125,128800.0
1994-10-24,3.25,3.25,3.15625,3.15625,37600.0
1994-10-25,3.15625,3.15625,3.15625,3.15625,63200.0
1994-10-26,3.09375,3.15625,3.09375,3.15625,34400.0
1994-10-27,3.15625,3.15625,3.0625,3.0625,12000.0
1994-10-28,3.125,3.15625,3.0625,3.15625,153600.0
1994-10-31,3.1875,3.1875,3.125,3.15625,50400.0
1994-11-01,3.1875,3.1875,3.1875,3.1875,0.0
1994-11-02,3.21875,3.21875,3.125,3.21875,5600.0
1994-11-03,3.21875,3.21875,3.125,3.21875,37600.0
1994-11-04,3.125,3.21875,3.125,3.15625,180000.0
1994-11-07,3.21875,3.21875,3.125,3.21875,5600.0
1994-11-08,3.125,3.125,3.125,3.125,12000.0
1994-11-09,3.21875,3.21875,3.125,3.125,3200.0
1994-11-10,3.125,3.21875,3.125,3.21875,12800.0
1994-11-11,3.125,3.21875,3.125,3.21875,562400.0
1994-11-14,3.15625,3.21875,3.125,3.21875,24800.0
1994-11-15,3.15625,3.25,3.125,3.125,24000.0
1994-11-16,3.203125,3.25,3.1875,3.25,189600.0
1994-11-17,3.1875,3.25,3.1875,3.1875,44800.0
1994-11-18,3.21875,3.21875,3.15625,3.1875,28000.0
1994-11-21,3.21875,3.21875,3.15625,3.15625,28000.0
1994-11-22,3.15625,3.21875,3.15625,3.21875,7200.0
1994-11-23,3.0625,3.125,3.0625,3.0625,45600.0
1994-11-25,3.125,3.125,3.0625,3.0625,4000.0
1994-11-28,3.078125,3.125,3.0625,3.125,61600.0
1994-11-29,3.0625,3.0625,3.0625,3.0625,4000.0
1994-11-30,3.0625,3.125,3.0625,3.0625,338400.0
1994-12-01,3.125,3.125,3.0625,3.0625,116000.0
1994-12-02,3.125,3.125,3.0625,3.078125,44800.0
1994-12-05,3.078125,3.078125,3.078125,3.078125,4800.0
1994-12-06,3.125,3.125,3.0625,3.125,14400.0
1994-12-07,3.0625,3.125,3.0625,3.125,12000.0
1994-12-08,3.125,3.125,3.0625,3.125,34400.0
1994-12-09,3.0625,3.0625,3.0625,3.0625,1600.0
1994-12-12,3.0625,3.109375,3.0625,3.09375,8000.0
1994-12-13,3.125,3.125,3.0625,3.0625,20800.0
1994-12-14,3.0625,3.125,3.0625,3.125,27200.0
1994-12-15,3.125,3.125,3.0625,3.125,24800.0
1994-12-16,3.125,3.125,3.0625,3.125,57600.0
1994-12-19,3.0625,3.125,3.0625,3.0625,37600.0
1994-12-20,3.0625,3.0625,3.0625,3.0625,7200.0
1994-12-21,3.125,3.125,3.0625,3.0625,202400.0
1994-12-22,3.078125,3.125,3.0625,3.125,220000.0
1994-12-23,3.03125,3.125,3.03125,3.125,6400.0
1994-12-27,3.03125,3.125,3.03125,3.03125,14400.0
1994-12-28,3.125,3.125,3.03125,3.125,16800.0
1994-12-29,3.03125,3.125,3.03125,3.125,40000.0
1994-12-30,3.09375,3.09375,3.0,3.0,212800.0
1995-01-03,2.9375,3.0625,2.9375,3.0625,57600.0
1995-01-04,3.0,3.03125,2.9375,2.9375,52000.0
1995-01-05,3.03125,3.03125,2.96875,2.984375,20800.0
1995-01-06,3.0625,3.0625,2.9375,2.9375,10400.0
1995-01-09,3.0,3.015625,3.0,3.015625,144800.0
1995-01-10,3.09375,3.09375,3.0,3.0,144800.0
1995-01-11,3.140625,3.15625,3.0,3.0,48000.0
1995-01-12,3.0625,3.125,3.0625,3.078125,67200.0
1995-01-13,3.09375,3.09375,3.03125,3.03125,86400.0
1995-01-16,3.09375,3.09375,3.03125,3.03125,19200.0
1995-01-17,3.09375,3.09375,3.03125,3.09375,20000.0
1995-01-18,3.109375,3.15625,3.03125,3.03125,123200.0
1995-01-19,3.0625,3.109375,3.0625,3.0625,129600.0
1995-01-20,3.15625,3.15625,3.0625,3.078125,66400.0
1995-01-23,3.0625,3.15625,3.0625,3.0625,41600.0
1995-01-24,3.0625,3.15625,3.0625,3.0625,12000.0
1995-01-25,3.0625,3.15625,3.0625,3.0625,24800.0
1995-01-26,3.0625,3.15625,3.0625,3.15625,320000.0
1995-01-27,3.0,3.15625,3.0,3.0625,2804000.0
1995-01-30,3.0625,3.15625,3.0625,3.15625,136800.0
1995-01-31,3.125,3.125,3.0625,3.0625,95200.0
1995-02-01,3.03125,3.125,3.03125,3.125,65600.0
1995-02-02,3.03125,3.125,3.03125,3.03125,267200.0
1995-02-03,3.039062976837158,3.109375,3.03125,3.109375,722400.0
1995-02-06,3.0,3.109375,3.0,3.109375,73600.0
1995-02-07,3.109375,3.109375,3.0,3.109375,84800.0
1995-02-08,3.109375,3.109375,3.09375,3.109375,38400.0
1995-02-09,3.0,3.125,3.0,3.109375,174400.0
1995-02-10,3.09375,3.09375,3.0,3.007812976837158,20800.0
1995-02-13,3.0,3.09375,3.0,3.09375,265600.0
1995-02-14,2.90625,3.0,2.90625,2.9375,300000.0
1995-02-15,2.96875,3.0,2.875,2.90625,427200.0
1995-02-16,2.96875,2.96875,2.875,2.96875,678400.0
1995-02-17,2.96875,2.96875,2.90625,2.96875,1428000.0
1995-02-21,3.0625,3.0625,2.90625,3.0,772000.0
1995-02-22,3.421875,3.46875,3.1875,3.1875,855200.0
1995-02-23,3.46875,3.515625,3.375,3.46875,1100800.0
1995-02-24,3.46875,3.46875,3.375,3.4375,238400.0
1995-02-27,3.40625,3.5,3.28125,3.4375,232800.0
1995-02-28,3.3125,3.40625,3.25,3.40625,253600.0
1995-03-01,3.25,3.34375,3.25,3.34375,140800.0
1995-03-02,3.3125,3.3125,3.25,3.3125,185600.0
1995-03-03,3.375,3.40625,3.28125,3.3125,62400.0
1995-03-06,3.375,3.375,3.3125,3.375,9600.0
1995-03-07,3.375,3.375,3.3125,3.328125,19200.0
1995-03-08,3.34375,3.375,3.28125,3.3125,36800.0
1995-03-09,3.3125,3.3125,3.28125,3.3125,8800.0
1995-03-10,3.3125,3.34375,3.28125,3.28125,44000.0
1995-03-13,3.28125,3.34375,3.28125,3.28125,13600.0
1995-03-14,3.3125,3.34375,3.28125,3.28125,28000.0
1995-03-15,3.28125,3.34375,3.28125,3.34375,23200.0
1995-03-16,3.25,3.34375,3.25,3.28125,52000.0
1995-03-17,3.25,3.34375,3.25,3.25,92000.0
1995-03-20,3.3125,3.34375,3.25,3.34375,404800.0
1995-03-21,3.34375,3.34375,3.25,3.3125,216000.0
1995-03-22,3.203125,3.34375,3.203125,3.34375,460800.0
1995-03-23,3.25,3.28125,3.1875,3.1875,45600.0
1995-03-24,3.25,3.28125,3.1875,3.28125,42400.0
1995-03-27,3.1875,3.1875,3.1875,3.1875,2400.0
1995-03-28,3.25,3.28125,3.1875,3.28125,28000.0
1995-03-29,3.1875,3.28125,3.1875,3.1875,44000.0
1995-03-30,3.1875,3.28125,3.1875,3.28125,36000.0
1995-03-31,3.234375,3.28125,3.1875,3.1875,36000.0
1995-04-03,3.21875,3.28125,3.1875,3.28125,88800.0
1995-04-04,3.34375,3.34375,3.1875,3.28125,206400.0
1995-04-05,3.40625,3.421875,3.34375,3.34375,320000.0
1995-04-06,3.40625,3.46875,3.375,3.46875,112000.0
1995-04-07,3.375,3.46875,3.375,3.46875,336800.0
1995-04-10,3.375,3.375,3.375,3.375,3200.0
1995-04-11,3.375,3.375,3.375,3.375,0.0
1995-04-12,3.375,3.46875,3.375,3.375,9600.0
1995-04-13,3.375,3.40625,3.375,3.40625,24000.0
1995-04-17,3.46875,3.46875,3.375,3.375,16000.0
1995-04-18,3.375,3.46875,3.375,3.375,56000.0
1995-04-19,3.4375,3.46875,3.375,3.375,60800.0
1995-04-20,3.375,3.46875,3.375,3.46875,8800.0
1995-04-21,3.429687976837158,3.46875,3.375,3.375,66400.0
1995-04-24,3.375,3.46875,3.375,3.46875,8800.0
1995-04-25,3.4375,3.4375,3.4375,3.4375,800.0
1995-04-26,3.34375,3.4375,3.34375,3.34375,8800.0
1995-04-27,3.375,3.4375,3.34375,3.34375,8800.0
1995-04-28,3.34375,3.4375,3.34375,3.34375,8000.0
1995-05-01,3.21875,3.375,3.09375,3.34375,378400.0
1995-05-02,3.171875,3.25,3.15625,3.1875,470400.0
1995-05-03,3.15625,3.25,3.15625,3.25,25600.0
1995-05-04,3.15625,3.25,3.15625,3.25,4000.0
1995-05-05,3.15625,3.25,3.15625,3.25,25600.0
1995-05-08,3.1875,3.1875,3.1875,3.1875,9600.0
1995-05-09,3.21875,3.28125,3.21875,3.28125,9600.0
1995-05-10,3.3125,3.3125,3.21875,3.3125,1007200.0
1995-05-11,3.25,3.3125,3.25,3.28125,182400.0
1995-05-12,3.25,3.3125,3.25,3.25,46400.0
1995-05-15,3.25,3.28125,3.25,3.25,17600.0
1995-05-16,3.25,3.28125,3.25,3.25,56800.0
1995-05-17,3.28125,3.28125,3.25,3.25,94400.0
1995-05-18,3.3125,3.3125,3.25,3.25,76800.0
1995-05-19,3.296875,3.3125,3.25,3.25,152800.0
1995-05-22,3.25,3.3125,3.25,3.3125,6400.0
1995-05-23,3.25,3.3125,3.25,3.3125,8000.0
1995-05-24,3.265625,3.3125,3.25,3.25,259200.0
1995-05-25,3.265625,3.3125,3.25,3.25,11200.0
1995-05-26,3.28125,3.3125,3.25,3.3125,64800.0
1995-05-30,3.28125,3.3125,3.25,3.25,77600.0
1995-05-31,3.25,3.34375,3.25,3.3125,125600.0
1995-06-01,3.375,3.375,3.3125,3.34375,170400.0
1995-06-02,3.375,3.375,3.3125,3.3125,54400.0
1995-06-05,3.359375,3.40625,3.3125,3.3125,399200.0
1995-06-06,3.359375,3.40625,3.34375,3.40625,143200.0
1995-06-07,3.375,3.40625,3.34375,3.34375,205600.0
1995-06-08,3.375,3.40625,3.375,3.40625,26400.0
1995-06-09,3.375,3.375,3.3125,3.375,102400.0
1995-06-12,3.3125,3.375,3.3125,3.3125,13600.0
1995-06-13,3.3125,3.375,3.3125,3.375,28800.0
1995-06-14,3.3125,3.375,3.3125,3.3125,42400.0
1995-06-15,3.375,3.375,3.3125,3.34375,45600.0
1995-06-16,3.3125,3.375,3.3125,3.375,12800.0
1995-06-19,3.375,3.375,3.3125,3.3125,96800.0
1995-06-20,3.3125,3.375,3.3125,3.3125,22400.0
1995-06-21,3.375,3.375,3.3125,3.3125,3200.0
1995-06-22,3.375,3.4375,3.3125,3.3125,588800.0
1995-06-23,3.46875,3.46875,3.375,3.375,12000.0
1995-06-26,3.46875,3.46875,3.375,3.375,76800.0
1995-06-27,3.375,3.4375,3.375,3.375,30400.0
1995-06-28,3.5,3.53125,3.375,3.375,580000.0
1995-06-29,3.546875,3.5625,3.4375,3.4375,94400.0
1995-06-30,3.515625,3.5625,3.46875,3.46875,52800.0
1995-07-03,3.5,3.53125,3.5,3.5,59200.0
1995-07-05,3.5625,3.5625,3.5,3.5,76800.0
1995-07-06,3.59375,3.640625,3.53125,3.53125,608000.0
1995-07-07,3.65625,3.65625,3.5625,3.625,42400.0
1995-07-10,3.65625,3.65625,3.5625,3.65625,15200.0
1995-07-11,3.5625,3.5625,3.5625,3.5625,20000.0
1995-07-12,3.5625,3.65625,3.5625,3.5625,146400.0
1995-07-13,3.5625,3.625,3.5625,3.5625,20000.0
1995-07-14,3.5625,3.65625,3.5625,3.5625,9600.0
1995-07-17,3.625,3.65625,3.5625,3.5625,20000.0
1995-07-18,3.5625,3.65625,3.5625,3.5625,51200.0
1995-07-19,3.53125,3.65625,3.53125,3.5625,48800.0
1995-07-20,3.53125,3.53125,3.53125,3.53125,4800.0
1995-07-21,3.5625,3.65625,3.5625,3.65625,20000.0
1995-07-24,3.625,3.625,3.5625,3.5625,4800.0
1995-07-25,3.5625,3.65625,3.5625,3.5625,10400.0
1995-07-26,3.59375,3.65625,3.59375,3.625,302400.0
1995-07-27,3.59375,3.65625,3.59375,3.65625,5600.0
1995-07-28,3.5625,3.65625,3.5625,3.65625,20000.0
1995-07-31,3.65625,3.65625,3.5625,3.5625,36000.0
1995-08-01,3.5625,3.65625,3.5625,3.65625,415200.0
1995-08-02,3.625,3.65625,3.59375,3.59375,2400.0
1995-08-03,3.640625,3.640625,3.5625,3.5625,161600.0
1995-08-04,3.625,3.65625,3.5625,3.65625,28800.0
1995-08-07,3.578125,3.65625,3.5625,3.5625,47200.0
1995-08-08,3.5625,3.65625,3.5625,3.65625,20000.0
1995-08-09,3.59375,3.65625,3.5625,3.5625,47200.0
1995-08-10,3.5625,3.65625,3.5625,3.617187976837158,484000.0
1995-08-11,3.5625,3.65625,3.5625,3.65625,18400.0
1995-08-14,3.5625,3.65625,3.5625,3.65625,48800.0
1995-08-15,3.625,3.625,3.5625,3.5625,16800.0
1995-08-16,3.578125,3.65625,3.5625,3.65625,32000.0
1995-08-17,3.5625,3.5625,3.5625,3.5625,25600.0
1995-08-18,3.65625,3.65625,3.5625,3.5625,61600.0
1995-08-21,3.6875,3.6875,3.625,3.625,22400.0
1995-08-22,3.625,3.6875,3.625,3.625,84000.0
1995-08-23,3.625,3.6875,3.609375,3.625,969600.0
1995-08-24,3.625,3.625,3.625,3.625,6400.0
1995-08-25,3.625,3.6875,3.625,3.625,14400.0
1995-08-28,3.625,3.71875,3.625,3.625,42400.0
1995-08-29,3.625,3.65625,3.625,3.625,48000.0
1995-08-30,3.71875,3.71875,3.71875,3.71875,800.0
1995-08-31,3.625,3.625,3.625,3.625,3200.0
1995-09-01,3.6875,3.6875,3.625,3.625,163200.0
1995-09-05,3.6875,3.71875,3.625,3.625,43200.0
1995-09-06,3.6875,3.71875,3.625,3.625,633600.0
1995-09-07,3.71875,3.78125,3.625,3.625,306400.0
1995-09-08,3.8125,3.8125,3.71875,3.75,508000.0
1995-09-11,3.734375,3.8125,3.71875,3.8125,54400.0
1995-09-12,3.734375,3.8125,3.71875,3.71875,19200.0
1995-09-13,3.71875,3.8125,3.71875,3.75,23200.0
1995-09-14,3.765625,3.8125,3.734375,3.734375,11200.0
1995-09-15,3.75,3.796875,3.71875,3.71875,15200.0
1995-09-18,3.8125,3.8125,3.71875,3.71875,12800.0
1995-09-19,3.8125,3.8125,3.71875,3.8125,16000.0
1995-09-20,3.8125,3.8125,3.71875,3.71875,33600.0
1995-09-21,3.84375,3.84375,3.75,3.75,36800.0
1995-09-22,3.84375,3.875,3.78125,3.78125,114400.0
1995-09-25,3.828125,3.875,3.8125,3.84375,46400.0
1995-09-26,3.875,3.875,3.8125,3.8125,5600.0
1995-09-27,3.8125,3.8125,3.8125,3.8125,29600.0
1995-09-28,3.8125,3.875,3.8125,3.875,4800.0
1995-09-29,3.78125,3.8125,3.78125,3.8125,5600.0
1995-10-02,3.78125,3.8125,3.75,3.78125,57600.0
1995-10-03,3.78125,3.8125,3.75,3.765625,43200.0
1995-10-04,3.78125,3.78125,3.765625,3.78125,32800.0
1995-10-05,3.84375,3.84375,3.75,3.75,179200.0
1995-10-06,3.75,3.84375,3.75,3.75,3200.0
1995-10-09,3.75,3.84375,3.75,3.75,7200.0
1995-10-10,3.8125,3.84375,3.71875,3.75,10400.0
1995-10-11,3.75,3.84375,3.75,3.75,66400.0
1995-10-12,3.8125,3.875,3.78125,3.84375,49600.0
1995-10-13,3.9375,3.9375,3.84375,3.84375,16000.0
1995-10-16,3.890625,3.890625,3.875,3.875,5600.0
1995-10-17,3.875,3.9375,3.84375,3.875,78400.0
1995-10-18,3.890625,3.9375,3.84375,3.84375,84000.0
1995-10-19,3.875,3.9375,3.84375,3.9375,9600.0
1995-10-20,3.84375,3.9375,3.84375,3.84375,12000.0
1995-10-23,3.875,3.9375,3.875,3.9375,12000.0
1995-10-24,4.125,4.1875,3.875,3.890625,481600.0
1995-10-25,4.09375,4.203125,4.09375,4.15625,1843200.0
1995-10-26,4.0625,4.109375,4.0625,4.09375,176800.0
1995-10-27,4.03125,4.03125,4.03125,4.03125,19200.0
1995-10-30,4.03125,4.09375,4.03125,4.03125,36000.0
1995-10-31,4.09375,4.09375,4.03125,4.03125,40000.0
1995-11-01,4.0625,4.09375,4.0,4.09375,55200.0
1995-11-02,4.0,4.0,4.0,4.0,4000.0
1995-11-03,4.0625,4.0625,4.0,4.0,17600.0
1995-11-06,4.0,4.0,4.0,4.0,21600.0
1995-11-07,4.0,4.0625,4.0,4.0,13600.0
1995-11-08,3.96875,4.0625,3.96875,4.0,16000.0
1995-11-09,3.96875,3.96875,3.96875,3.96875,10400.0
1995-11-10,3.96875,4.0625,3.96875,3.96875,16800.0
1995-11-13,3.9375,3.9375,3.9375,3.9375,4000.0
1995-11-14,3.9375,4.0625,3.9375,3.9375,7200.0
1995-11-15,3.78125,3.953125,3.78125,3.8125,8430400.0
1995-11-16,3.75,3.8125,3.625,3.78125,2821600.0
1995-11-17,3.8125,3.8125,3.75,3.75,416800.0
1995-11-20,3.75,3.78125,3.75,3.75,343200.0
1995-11-21,3.6875,3.78125,3.6875,3.75,792000.0
1995-11-22,3.609375,3.75,3.59375,3.6875,1079200.0
1995-11-24,3.59375,3.625,3.59375,3.59375,217600.0
1995-11-27,3.59375,3.6875,3.59375,3.59375,85600.0
1995-11-28,3.71875,3.75,3.625,3.6875,381600.0
1995-11-29,3.6875,3.75,3.6875,3.6875,681600.0
1995-11-30,3.6875,3.75,3.6875,3.6875,30400.0
1995-12-01,3.75,3.78125,3.6875,3.78125,267200.0
1995-12-04,3.71875,3.78125,3.71875,3.78125,107200.0
1995-12-05,3.75,3.78125,3.71875,3.71875,98400.0
1995-12-06,3.6875,3.8125,3.6875,3.734375,195200.0
1995-12-07,3.625,3.71875,3.625,3.6875,428000.0
1995-12-08,3.65625,3.71875,3.625,3.71875,204800.0
1995-12-11,3.625,3.625,3.625,3.625,18400.0
1995-12-12,3.65625,3.6875,3.625,3.625,611200.0
1995-12-13,3.71875,3.71875,3.625,3.625,150400.0
1995-12-14,3.75,3.75,3.625,3.625,570400.0
1995-12-15,3.5625,3.75,3.5625,3.75,361600.0
1995-12-18,3.46875,3.59375,3.46875,3.5625,347200.0
1995-12-19,3.4375,3.53125,3.4375,3.46875,952000.0
1995-12-20,3.5625,3.5625,3.4375,3.4375,195200.0
1995-12-21,3.5625,3.5625,3.46875,3.46875,260000.0
1995-12-22,3.53125,3.59375,3.53125,3.59375,20000.0
1995-12-26,3.5,3.59375,3.5,3.59375,50400.0
1995-12-27,3.53125,3.59375,3.5,3.5,130400.0
1995-12-28,3.59375,3.59375,3.53125,3.53125,505600.0
1995-12-29,3.625,3.625,3.59375,3.609375,340800.0
1996-01-02,3.59375,3.6875,3.59375,3.59375,255200.0
1996-01-03,3.59375,3.6875,3.59375,3.6875,7200.0
1996-01-04,3.59375,3.6875,3.59375,3.6875,38400.0
1996-01-05,3.59375,3.6875,3.59375,3.609375,83200.0
1996-01-08,3.59375,3.6875,3.59375,3.609375,29600.0
1996-01-09,3.65625,3.65625,3.59375,3.59375,67200.0
1996-01-10,3.65625,3.65625,3.59375,3.59375,124800.0
1996-01-11,3.625,3.65625,3.59375,3.59375,83200.0
1996-01-12,3.640625,3.65625,3.59375,3.59375,217600.0
1996-01-15,3.632812976837158,3.640625,3.59375,3.59375,308800.0
1996-01-16,3.65625,3.65625,3.59375,3.59375,200000.0
1996-01-17,3.75,3.78125,3.625,3.625,332800.0
1996-01-18,3.6875,3.703125,3.6875,3.6875,200000.0
1996-01-19,3.6875,3.75,3.6875,3.703125,283200.0
1996-01-22,3.75,3.78125,3.6875,3.78125,105600.0
1996-01-23,3.78125,3.8125,3.6875,3.6875,416000.0
1996-01-24,3.84375,3.90625,3.78125,3.84375,662400.0
1996-01-25,3.84375,3.90625,3.84375,3.84375,130400.0
1996-01-26,3.78125,3.90625,3.78125,3.859375,509600.0
1996-01-29,3.78125,3.875,3.78125,3.78125,42400.0
1996-01-30,3.78125,3.875,3.78125,3.78125,28800.0
1996-01-31,3.78125,3.78125,3.78125,3.78125,24000.0
1996-02-01,3.78125,3.8125,3.78125,3.78125,30400.0
1996-02-02,3.859375,3.875,3.828125,3.828125,201600.0
1996-02-05,3.875,3.875,3.8125,3.8125,101600.0
1996-02-06,3.8125,3.875,3.8125,3.8125,24800.0
1996-02-07,3.8125,3.875,3.8125,3.8125,579200.0
1996-02-08,3.84375,3.9375,3.84375,3.875,65600.0
1996-02-09,3.84375,3.90625,3.84375,3.875,64000.0
1996-02-12,3.84375,3.90625,3.84375,3.84375,213600.0
1996-02-13,3.78125,3.875,3.78125,3.875,66400.0
1996-02-14,3.75,3.875,3.75,3.75,20800.0
1996-02-15,3.78125,3.875,3.75,3.875,147200.0
1996-02-16,3.8125,3.875,3.78125,3.78125,247200.0
1996-02-20,3.796875,3.875,3.78125,3.875,246400.0
1996-02-21,3.890625,3.890625,3.78125,3.84375,1401600.0
1996-02-22,3.9375,4.0,3.875,3.96875,596000.0
1996-02-23,4.125,4.125,3.9375,3.9375,645600.0
1996-02-26,4.1875,4.1875,4.09375,4.09375,784800.0
1996-02-27,4.179687976837158,4.1875,4.125,4.1875,131200.0
1996-02-28,4.1875,4.1875,4.125,4.15625,153600.0
1996-02-29,4.3125,4.375,4.125,4.125,1263200.0
1996-03-01,4.34375,4.4375,4.25,4.25,204000.0
1996-03-04,4.359375,4.375,4.3125,4.34375,342400.0
1996-03-05,4.3125,4.375,4.3125,4.3125,63200.0
1996-03-06,4.3125,4.375,4.3125,4.3125,382400.0
1996-03-07,4.390625,4.4375,4.3125,4.3125,282400.0
1996-03-08,4.3125,4.40625,4.3125,4.40625,166400.0
1996-03-11,4.3125,4.40625,4.3125,4.375,358400.0
1996-03-12,4.3125,4.40625,4.3125,4.3125,401600.0
1996-03-13,4.40625,4.40625,4.3125,4.3125,29600.0
1996-03-14,4.40625,4.40625,4.3125,4.3125,117600.0
1996-03-15,4.3125,4.40625,4.3125,4.3125,46400.0
1996-03-18,4.4375,4.4375,4.34375,4.40625,113600.0
1996-03-19,4.40625,4.4375,4.34375,4.34375,607200.0
1996-03-20,4.390625,4.4375,4.34375,4.4375,67200.0
1996-03-21,4.421875,4.4375,4.34375,4.375,95200.0
1996-03-22,4.4375,4.4375,4.34375,4.34375,206400.0
1996-03-25,4.34375,4.4375,4.34375,4.34375,21600.0
1996-03-26,4.34375,4.375,4.34375,4.375,21600.0
1996-03-27,4.34375,4.4375,4.34375,4.4375,17600.0
1996-03-28,4.34375,4.4375,4.34375,4.4375,5600.0
1996-03-29,4.34375,4.4375,4.34375,4.375,80800.0
1996-04-01,4.375,4.46875,4.375,4.4375,154400.0
1996-04-02,4.46875,4.46875,4.46875,4.46875,800.0
1996-04-03,4.375,4.46875,4.375,4.375,28000.0
1996-04-04,4.375,4.46875,4.375,4.375,72000.0
1996-04-08,4.375,4.4375,4.375,4.375,425600.0
1996-04-09,4.46875,4.46875,4.375,4.375,68000.0
1996-04-10,4.46875,4.46875,4.375,4.46875,9600.0
1996-04-11,4.375,4.375,4.375,4.375,4000.0
1996-04-12,4.5,4.5,4.375,4.375,42400.0
1996-04-15,4.5,4.5,4.375,4.5,42400.0
1996-04-16,4.515625,4.5625,4.4375,4.5,255200.0
1996-04-17,4.5625,4.5625,4.46875,4.5625,139200.0
1996-04-18,4.484375,4.5625,4.46875,4.5625,18400.0
1996-04-19,4.46875,4.5625,4.46875,4.5625,29600.0
1996-04-22,4.546875,4.5625,4.46875,4.5625,44800.0
1996-04-23,4.578125,4.59375,4.46875,4.5625,92800.0
1996-04-24,4.796875,4.875,4.53125,4.53125,759200.0
1996-04-25,4.78125,4.84375,4.75,4.84375,94400.0
1996-04-26,4.84375,4.875,4.78125,4.78125,1782400.0
1996-04-29,4.884766101837158,4.90625,4.84375,4.84375,205600.0
1996-04-30,4.90625,4.90625,4.84375,4.84375,712000.0
1996-05-01,5.0,5.0625,4.875,4.90625,364000.0
1996-05-02,4.9375,5.09375,4.875,5.0,752800.0
1996-05-03,5.0,5.0,4.875,4.9375,28000.0
1996-05-06,4.875,5.0,4.8125,4.9375,593600.0
1996-05-07,4.8125,4.875,4.8125,4.875,32000.0
1996-05-08,4.84375,4.875,4.8125,4.8125,72000.0
1996-05-09,4.75,4.84375,4.75,4.84375,21600.0
1996-05-10,4.875,4.875,4.75,4.75,507200.0
1996-05-13,5.0,5.03125,4.90625,4.90625,402400.0
1996-05-14,5.0625,5.0625,4.96875,5.03125,61600.0
1996-05-15,5.0,5.0625,4.96875,5.0625,178400.0
1996-05-16,4.96875,5.0,4.96875,5.0,32000.0
1996-05-17,4.96875,5.0625,4.96875,5.0625,4800.0
1996-05-20,4.96875,5.0625,4.96875,4.96875,14400.0
1996-05-21,5.0625,5.0625,4.96875,4.96875,12800.0
1996-05-22,5.0,5.0625,4.96875,4.96875,81600.0
1996-05-23,5.0,5.03125,4.9375,5.0,236800.0
1996-05-24,5.0,5.0,4.875,4.875,28000.0
1996-05-28,4.84375,5.0,4.8125,5.0,192800.0
1996-05-29,4.859375,4.90625,4.8125,4.8125,18400.0
1996-05-30,4.84375,4.90625,4.8125,4.90625,53600.0
1996-05-31,4.90625,4.90625,4.78125,4.84375,89600.0
1996-06-03,4.78125,4.84375,4.78125,4.78125,65600.0
1996-06-04,4.75,4.78125,4.6875,4.78125,48800.0
1996-06-05,4.75,4.75,4.6875,4.6875,112800.0
1996-06-06,4.75,4.75,4.6875,4.75,52800.0
1996-06-07,4.5,4.71875,4.5,4.6875,164800.0
1996-06-10,4.46875,4.59375,4.46875,4.59375,97600.0
1996-06-11,4.453125,4.53125,4.4375,4.53125,35200.0
1996-06-12,4.53125,4.53125,4.46875,4.53125,180800.0
1996-06-13,4.5,4.515625,4.5,4.5,254400.0
1996-06-14,4.59375,4.625,4.46875,4.46875,88000.0
1996-06-17,4.59375,4.6875,4.59375,4.59375,20800.0
1996-06-18,4.59375,4.71875,4.59375,4.59375,23200.0
1996-06-19,4.59375,4.71875,4.59375,4.65625,8800.0
1996-06-20,4.59375,4.65625,4.59375,4.625,28000.0
1996-06-21,4.6875,4.6875,4.59375,4.671875,37600.0
1996-06-24,4.609375,4.625,4.59375,4.59375,95200.0
1996-06-25,4.59375,4.65625,4.59375,4.59375,20000.0
1996-06-26,4.59375,4.65625,4.59375,4.59375,38400.0
1996-06-27,4.5625,4.625,4.5625,4.609375,104000.0
1996-06-28,4.53125,4.625,4.53125,4.59375,108000.0
1996-07-01,4.53125,4.59375,4.53125,4.53125,24000.0
1996-07-02,4.53125,4.625,4.53125,4.59375,134400.0
1996-07-03,4.59375,4.6875,4.5,4.53125,262400.0
1996-07-05,4.65625,4.65625,4.59375,4.625,58400.0
1996-07-08,4.65625,4.6875,4.59375,4.625,174400.0
1996-07-09,4.65625,4.78125,4.65625,4.78125,391200.0
1996-07-10,4.71875,4.78125,4.65625,4.75,376000.0
1996-07-11,4.703125,4.703125,4.65625,4.65625,6400.0
1996-07-12,4.71875,4.75,4.65625,4.65625,8000.0
1996-07-15,4.5625,4.75,4.53125,4.75,257600.0
1996-07-16,4.375,4.5625,4.34375,4.5625,257600.0
1996-07-17,4.28125,4.40625,4.28125,4.375,81600.0
1996-07-18,4.390625,4.390625,4.296875,4.390625,73600.0
1996-07-19,4.375,4.390625,4.34375,4.390625,102400.0
1996-07-22,4.367187976837158,4.390625,4.34375,4.359375,126400.0
1996-07-23,4.375,4.4375,4.34375,4.375,349600.0
1996-07-24,4.4375,4.5,4.375,4.40625,375200.0
1996-07-25,4.53125,4.53125,4.40625,4.484375,8800.0
1996-07-26,4.515625,4.515625,4.40625,4.40625,4000.0
1996-07-29,4.5,4.515625,4.40625,4.515625,45600.0
1996-07-30,4.4375,4.515625,4.4375,4.5,20000.0
1996-07-31,4.375,4.515625,4.375,4.515625,155200.0
1996-08-01,4.34375,4.40625,4.3125,4.40625,80000.0
1996-08-02,4.359375,4.40625,4.3125,4.375,50400.0
1996-08-05,4.34375,4.375,4.3125,4.3125,68800.0
1996-08-06,4.375,4.375,4.3125,4.34375,176800.0
1996-08-07,4.359375,4.4375,4.3125,4.4375,48000.0
1996-08-08,4.4375,4.4375,4.3125,4.375,4000.0
1996-08-09,4.4375,4.4375,4.34375,4.4375,60000.0
1996-08-12,4.34375,4.421875,4.34375,4.34375,7200.0
1996-08-13,4.375,4.46875,4.34375,4.390625,94400.0
1996-08-14,4.375,4.375,4.375,4.375,800.0
1996-08-15,4.46875,4.46875,4.375,4.375,16800.0
1996-08-16,4.375,4.375,4.375,4.375,1600.0
1996-08-19,4.484375,4.5,4.421875,4.46875,338400.0
1996-08-20,4.5,4.53125,4.375,4.40625,356000.0
1996-08-21,4.46875,4.53125,4.46875,4.53125,69600.0
1996-08-22,4.5,4.53125,4.46875,4.46875,323200.0
1996-08-23,4.46875,4.53125,4.46875,4.5,170400.0
1996-08-26,4.46875,4.53125,4.46875,4.46875,11200.0
1996-08-27,4.46875,4.53125,4.46875,4.53125,36000.0
1996-08-28,4.46875,4.53125,4.46875,4.53125,16000.0
1996-08-29,4.53125,4.53125,4.46875,4.46875,8000.0
1996-08-30,4.53125,4.53125,4.46875,4.53125,177600.0
1996-09-03,4.5,4.53125,4.4375,4.46875,42400.0
1996-09-04,4.453125,4.5,4.4375,4.46875,275200.0
1996-09-05,4.375,4.46875,4.375,4.4375,48000.0
1996-09-06,4.46875,4.46875,4.375,4.375,11200.0
1996-09-09,4.421875,4.46875,4.375,4.46875,11200.0
1996-09-10,4.421875,4.46875,4.375,4.46875,48000.0
1996-09-11,4.46875,4.46875,4.375,4.421875,55200.0
1996-09-12,4.375,4.4375,4.34375,4.375,64000.0
1996-09-13,4.328125,4.4375,4.328125,4.34375,996800.0
1996-09-16,4.34375,4.375,4.3125,4.375,627200.0
1996-09-17,4.40625,4.40625,4.3125,4.34375,193600.0
1996-09-18,4.4375,4.4375,4.40625,4.4375,65600.0
1996-09-19,4.40625,4.4375,4.375,4.4375,601600.0
1996-09-20,4.40625,4.4375,4.34375,4.4375,106400.0
1996-09-23,4.4375,4.4375,4.34375,4.34375,232800.0
1996-09-24,4.34375,4.34375,4.34375,4.34375,6400.0
1996-09-25,4.390625,4.4375,4.34375,4.34375,25600.0
1996-09-26,4.359375,4.421875,4.359375,4.421875,649600.0
1996-09-27,4.40625,4.4375,4.34375,4.4375,364000.0
1996-09-30,4.3125,4.375,4.3125,4.34375,200000.0
1996-10-01,4.3125,4.375,4.3125,4.375,133600.0
1996-10-02,4.328125,4.375,4.3125,4.3125,64000.0
1996-10-03,4.335937976837158,4.375,4.3125,4.3125,315200.0
1996-10-04,4.3125,4.375,4.3125,4.375,84000.0
1996-10-07,4.3125,4.375,4.3125,4.3125,160800.0
1996-10-08,4.28125,4.375,4.28125,4.3125,163200.0
1996-10-09,4.28125,4.34375,4.21875,4.34375,142400.0
1996-10-10,4.28125,4.28125,4.1875,4.21875,24000.0
1996-10-11,4.296875,4.296875,4.1875,4.28125,1016800.0
1996-10-14,4.390625,4.4375,4.1875,4.1875,435200.0
1996-10-15,4.46875,4.5625,4.375,4.4375,272800.0
1996-10-16,4.46875,4.5625,4.46875,4.5625,208000.0
1996-10-17,4.4375,4.5,4.40625,4.5,136800.0
1996-10-18,4.46875,4.46875,4.40625,4.46875,19200.0
1996-10-21,4.4375,4.5,4.40625,4.46875,64000.0
1996-10-22,4.5,4.5,4.4375,4.5,52800.0
1996-10-23,4.53125,4.625,4.5,4.5,365600.0
1996-10-24,4.515625,4.59375,4.5,4.53125,877600.0
1996-10-25,4.5625,4.5625,4.46875,4.46875,64000.0
1996-10-28,4.484375,4.5625,4.4375,4.484375,44800.0
1996-10-29,4.4375,4.5625,4.375,4.5625,846400.0
1996-10-30,4.4375,4.4375,4.34375,4.40625,52800.0
1996-10-31,4.421875,4.4375,4.34375,4.375,168800.0
1996-11-01,4.375,4.4375,4.375,4.40625,41600.0
1996-11-04,4.375,4.4375,4.375,4.375,62400.0
1996-11-05,4.34375,4.34375,4.34375,4.34375,66400.0
1996-11-06,4.359375,4.375,4.28125,4.375,252800.0
1996-11-07,4.359375,4.359375,4.28125,4.28125,133600.0
1996-11-08,4.34375,4.4375,4.3125,4.3125,276000.0
1996-11-11,4.375,4.40625,4.34375,4.375,408000.0
1996-11-12,4.3125,4.40625,4.3125,4.40625,96800.0
1996-11-13,4.3125,4.328125,4.3125,4.3125,68800.0
1996-11-14,4.40625,4.40625,4.3125,4.3125,83200.0
1996-11-15,4.375,4.40625,4.3125,4.40625,425600.0
1996-11-18,4.40625,4.40625,4.3125,4.40625,104800.0
1996-11-19,4.40625,4.40625,4.34375,4.40625,25600.0
1996-11-20,4.382812976837158,4.40625,4.34375,4.34375,64800.0
1996-11-21,4.40625,4.40625,4.34375,4.375,26400.0
1996-11-22,4.34375,4.40625,4.34375,4.40625,64800.0
1996-11-25,4.40625,4.40625,4.3125,4.328125,408000.0
1996-11-26,4.25,4.375,4.21875,4.3125,258400.0
1996-11-27,4.25,4.28125,4.21875,4.21875,187200.0
1996-11-29,4.28125,4.28125,4.21875,4.28125,83200.0
1996-12-02,4.3125,4.3125,4.21875,4.25,62400.0
1996-12-03,4.28125,4.375,4.21875,4.3125,191200.0
1996-12-04,4.28125,4.34375,4.28125,4.28125,96000.0
1996-12-05,4.375,4.375,4.28125,4.28125,26400.0
1996-12-06,4.28125,4.28125,4.1875,4.1875,76000.0
1996-12-09,4.28125,4.28125,4.1875,4.28125,28800.0
1996-12-10,4.28125,4.28125,4.1875,4.1875,12000.0
1996-12-11,4.28125,4.28125,4.1875,4.25,298400.0
1996-12-12,4.375,4.375,4.28125,4.28125,172800.0
1996-12-13,4.3125,4.390625,4.28125,4.296875,233600.0
1996-12-16,4.3125,4.375,4.28125,4.28125,44000.0
1996-12-17,4.234375,4.296875,4.21875,4.28125,168000.0
1996-12-18,4.1875,4.28125,4.1875,4.28125,272000.0
1996-12-19,4.09375,4.21875,4.03125,4.15625,272800.0
1996-12-20,4.0,4.09375,4.0,4.09375,142400.0
1996-12-23,3.96875,4.0,3.96875,4.0,66400.0
1996-12-24,3.96875,4.0625,3.96875,3.96875,5600.0
1996-12-26,4.0,4.0625,3.9375,4.0625,131200.0
1996-12-27,3.90625,3.96875,3.90625,3.90625,51200.0
1996-12-30,3.875,3.9375,3.875,3.875,366400.0
1996-12-31,4.0,4.0,3.90625,3.96875,210400.0
1997-01-02,3.984375,4.0,3.9375,4.0,184800.0
1997-01-03,3.9375,4.03125,3.9375,3.9375,44800.0
1997-01-06,3.90625,4.03125,3.90625,3.9375,296800.0
1997-01-07,3.96875,3.96875,3.90625,3.90625,46400.0
1997-01-08,3.90625,3.96875,3.90625,3.9375,47200.0
1997-01-09,3.9375,4.0,3.90625,3.90625,121600.0
1997-01-10,4.03125,4.03125,3.90625,3.90625,116000.0
1997-01-13,4.15625,4.15625,3.96875,3.96875,749600.0
1997-01-14,4.28125,4.34375,4.125,4.15625,301600.0
1997-01-15,4.34375,4.421875,4.34375,4.34375,109600.0
1997-01-16,4.3125,4.40625,4.25,4.40625,84000.0
1997-01-17,4.3125,4.3125,4.28125,4.3125,81600.0
1997-01-20,4.25,4.3125,4.25,4.25,79200.0
1997-01-21,4.1875,4.28125,4.1875,4.25,160000.0
1997-01-22,4.25,4.28125,4.15625,4.15625,169600.0
1997-01-23,4.234375,4.28125,4.1875,4.28125,36000.0
1997-01-24,4.21875,4.25,4.1875,4.25,72800.0
1997-01-27,4.125,4.21875,4.125,4.125,155200.0
1997-01-28,4.15625,4.21875,4.109375,4.21875,256000.0
1997-01-29,4.09375,4.15625,4.09375,4.15625,40000.0
1997-01-30,4.03125,4.09375,4.03125,4.09375,156000.0
1997-01-31,4.125,4.125,4.03125,4.03125,34400.0
1997-02-03,4.125,4.125,4.03125,4.09375,96800.0
1997-02-04,4.125,4.125,4.03125,4.03125,80800.0
1997-02-05,4.125,4.125,4.0625,4.0625,39200.0
1997-02-06,4.125,4.125,4.03125,4.03125,24000.0
1997-02-07,4.03125,4.078125,4.03125,4.03125,27200.0
1997-02-10,4.0,4.140625,3.96875,4.03125,245600.0
1997-02-11,3.9375,4.0,3.9375,3.96875,28800.0
1997-02-12,3.90625,4.0,3.875,4.0,68800.0
1997-02-13,3.90625,3.9375,3.875,3.90625,204800.0
1997-02-14,3.9375,3.9375,3.90625,3.9375,182400.0
1997-02-18,3.921875,3.9375,3.875,3.921875,428000.0
1997-02-19,3.96875,3.96875,3.9375,3.96875,8194400.0
1997-02-20,3.96875,3.96875,3.9375,3.9375,1065600.0
1997-02-21,3.96875,3.96875,3.9375,3.96875,239200.0
1997-02-24,3.9375,3.96875,3.9375,3.96875,147200.0
1997-02-25,3.984375,3.984375,3.890625,3.90625,7204000.0
1997-02-26,4.0625,4.0625,3.96875,3.984375,1316800.0
1997-02-27,4.078125,4.109375,4.015625,4.015625,520000.0
1997-02-28,4.171875,4.171875,4.046875,4.078125,540000.0
1997-03-03,4.3125,4.34375,4.171875,4.171875,262400.0
1997-03-04,4.375,4.40625,4.25,4.25,380000.0
1997-03-05,4.4375,4.4375,4.34375,4.34375,298400.0
1997-03-06,4.609375,4.625,4.414062976837158,4.414062976837158,629600.0
1997-03-07,4.578125,4.625,4.5625,4.59375,182400.0
1997-03-10,4.515625,4.578125,4.46875,4.5625,366400.0
1997-03-11,4.46875,4.546875,4.4375,4.546875,309600.0
1997-03-12,4.421875,4.5,4.421875,4.5,59200.0
1997-03-13,4.5,4.546875,4.421875,4.46875,205600.0
1997-03-14,4.59375,4.640625,4.5,4.5,455200.0
1997-03-17,4.53125,4.625,4.5,4.625,154400.0
1997-03-18,4.609375,4.609375,4.53125,4.539062976837158,124800.0
1997-03-19,4.71875,4.75,4.546875,4.546875,1267200.0
1997-03-20,4.71875,4.75,4.65625,4.6875,600800.0
1997-03-21,4.6875,4.75,4.6875,4.6875,149600.0
1997-03-24,4.6875,4.71875,4.65625,4.6875,433600.0
1997-03-25,4.71875,4.71875,4.671875,4.6875,209600.0
1997-03-26,4.6875,4.75,4.6875,4.6875,562400.0
1997-03-27,4.671875,4.765625,4.65625,4.71875,171200.0
1997-03-31,4.59375,4.6875,4.59375,4.640625,532000.0
1997-04-01,4.5625,4.65625,4.5625,4.59375,303200.0
1997-04-02,4.59375,4.625,4.53125,4.53125,472800.0
1997-04-03,4.53125,4.5625,4.5,4.53125,253600.0
1997-04-04,4.453125,4.515625,4.4375,4.5,104800.0
1997-04-07,4.5625,4.570312976837158,4.4375,4.453125,220800.0
1997-04-08,4.5625,4.59375,4.5625,4.59375,104000.0
1997-04-09,4.5,4.578125,4.484375,4.5625,210400.0
1997-04-10,4.453125,4.53125,4.453125,4.53125,92000.0
1997-04-11,4.453125,4.46875,4.40625,4.46875,116000.0
1997-04-14,4.46875,4.46875,4.375,4.453125,80000.0
1997-04-15,4.4375,4.4375,4.375,4.40625,81600.0
1997-04-16,4.40625,4.4375,4.375,4.40625,862400.0
1997-04-17,4.390625,4.4375,4.375,4.40625,587200.0
1997-04-18,4.40625,4.4375,4.40625,4.4375,29600.0
1997-04-21,4.4375,4.4375,4.40625,4.4375,2260000.0
1997-04-22,4.4375,4.4375,4.375,4.4375,91200.0
1997-04-23,4.4375,4.4375,4.375,4.4375,22400.0
1997-04-24,4.390625,4.453125,4.375,4.4375,365600.0
1997-04-25,4.265625,4.375,4.25,4.375,162400.0
1997-04-28,4.234375,4.28125,4.21875,4.25,42400.0
1997-04-29,4.265625,4.28125,4.25,4.28125,63200.0
1997-04-30,4.375,4.375,4.3125,4.3125,194400.0
1997-05-01,4.375,4.375,4.3125,4.375,99200.0
1997-05-02,4.40625,4.40625,4.375,4.375,86400.0
1997-05-05,4.5,4.515625,4.40625,4.4375,1967200.0
1997-05-06,4.640625,4.640625,4.4375,4.515625,284000.0
1997-05-07,4.640625,4.640625,4.5625,4.601562976837158,88800.0
1997-05-08,4.640625,4.640625,4.59375,4.640625,89600.0
1997-05-09,4.6875,4.6875,4.617187976837158,4.640625,171200.0
1997-05-12,4.703125,4.71875,4.625,4.65625,90400.0
1997-05-13,4.625,4.71875,4.625,4.65625,90400.0
1997-05-14,4.625,4.65625,4.625,4.640625,122400.0
1997-05-15,4.59375,4.625,4.5625,4.625,1148000.0
1997-05-16,4.4375,4.609375,4.4375,4.53125,613600.0
1997-05-19,4.4375,4.4375,4.40625,4.4375,36000.0
1997-05-20,4.40625,4.453125,4.40625,4.453125,138400.0
1997-05-21,4.421875,4.453125,4.390625,4.453125,156800.0
1997-05-22,4.34375,4.453125,4.234375,4.453125,468000.0
1997-05-23,4.4375,4.4375,4.3125,4.3125,171200.0
1997-05-27,4.4375,4.4375,4.375,4.375,40800.0
1997-05-28,4.53125,4.53125,4.40625,4.40625,280000.0
1997-05-29,4.570312976837158,4.59375,4.46875,4.5,453600.0
1997-05-30,4.53125,4.5625,4.46875,4.46875,244800.0
1997-06-02,4.5625,4.5625,4.5,4.53125,115200.0
1997-06-03,4.578125,4.59375,4.5,4.5625,331200.0
1997-06-04,4.65625,4.65625,4.53125,4.59375,280000.0
1997-06-05,4.695312976837158,4.71875,4.609375,4.65625,180800.0
1997-06-06,4.789062976837158,4.8125,4.671875,4.71875,527200.0
1997-06-09,4.78125,4.8125,4.75,4.78125,149600.0
1997-06-10,4.6875,4.796875,4.671875,4.78125,404000.0
1997-06-11,4.765625,4.765625,4.65625,4.75,100000.0
1997-06-12,4.75,4.78125,4.6875,4.71875,47200.0
1997-06-13,4.90625,4.96875,4.75,4.78125,2212800.0
1997-06-16,4.8125,4.90625,4.8125,4.84375,92000.0
1997-06-17,4.796875,4.84375,4.75,4.765625,155200.0
1997-06-18,4.84375,4.84375,4.765625,4.84375,483200.0
1997-06-19,4.84375,4.84375,4.765625,4.78125,60000.0
1997-06-20,4.96875,4.96875,4.828125,4.84375,837600.0
1997-06-23,4.890625,4.96875,4.875,4.96875,344800.0
1997-06-24,4.859375,4.953125,4.859375,4.875,243200.0
1997-06-25,4.90625,4.953125,4.84375,4.953125,115200.0
1997-06-26,4.8125,4.90625,4.8125,4.828125,1103200.0
1997-06-27,4.8125,4.859375,4.8125,4.859375,65600.0
1997-06-30,4.8125,4.84375,4.78125,4.8125,499200.0
1997-07-01,4.71875,4.8125,4.71875,4.8125,161600.0
1997-07-02,4.8125,4.8125,4.71875,4.78125,59200.0
1997-07-03,4.734375,4.8125,4.734375,4.765625,36800.0
1997-07-07,4.75,4.8125,4.71875,4.71875,101600.0
1997-07-08,4.8125,4.84375,4.765625,4.8125,64800.0
1997-07-09,4.84375,4.875,4.8125,4.8125,828800.0
1997-07-10,4.890625,4.96875,4.8125,4.875,768000.0
1997-07-11,4.875,4.9375,4.875,4.9375,103200.0
1997-07-14,4.875,4.96875,4.875,4.875,79200.0
1997-07-15,5.0,5.03125,4.875,4.875,416800.0
1997-07-16,4.96875,5.0625,4.96875,4.96875,168800.0
1997-07-17,4.984375,5.03125,4.96875,5.03125,146400.0
1997-07-18,4.992187976837158,5.015625,4.96875,4.96875,35200.0
1997-07-21,5.0625,5.078125,4.96875,4.96875,401600.0
1997-07-22,5.0,5.078125,5.0,5.078125,52000.0
1997-07-23,5.15625,5.21875,5.0,5.109375,430400.0
1997-07-24,5.335937976837158,5.375,5.171875,5.296875,1193600.0
1997-07-25,5.46875,5.65625,5.3125,5.3125,1824000.0
1997-07-28,5.5,5.515625,5.4375,5.484375,579200.0
1997-07-29,5.515625,5.515625,5.453125,5.453125,153600.0
1997-07-30,5.5,5.515625,5.4375,5.515625,538400.0
1997-07-31,5.515625,5.515625,5.46875,5.515625,849600.0
1997-08-01,5.546875,5.5625,5.46875,5.515625,64800.0
1997-08-04,5.515625,5.5625,5.5,5.515625,535200.0
1997-08-05,5.5,5.5625,5.46875,5.5625,248000.0
1997-08-06,5.5,5.5,5.484375,5.5,40000.0
1997-08-07,5.484375,5.5,5.4375,5.46875,68000.0
1997-08-08,5.4375,5.4375,5.390625,5.390625,19200.0
1997-08-11,5.421875,5.453125,5.390625,5.390625,103200.0
1997-08-12,5.453125,5.46875,5.390625,5.46875,100000.0
1997-08-13,5.40625,5.453125,5.390625,5.390625,12800.0
1997-08-14,5.390625,5.4375,5.390625,5.4375,56000.0
1997-08-15,5.21875,5.390625,5.148437976837158,5.390625,548000.0
1997-08-18,5.234375,5.28125,5.1875,5.1875,144800.0
1997-08-19,5.34375,5.34375,5.203125,5.203125,311200.0
1997-08-20,5.21875,5.359375,5.21875,5.265625,388800.0
1997-08-21,5.28125,5.28125,5.25,5.28125,240800.0
1997-08-22,5.28125,5.28125,5.25,5.28125,160000.0
1997-08-25,5.265625,5.28125,5.1875,5.28125,45600.0
1997-08-26,5.40625,5.40625,5.1875,5.1875,144800.0
1997-08-27,5.59375,5.59375,5.40625,5.40625,228800.0
1997-08-28,5.53125,5.75,5.4375,5.625,939200.0
1997-08-29,5.515625,5.53125,5.453125,5.484375,208800.0
1997-09-02,5.59375,5.625,5.5,5.5,246000.0
1997-09-03,5.53125,5.625,5.5,5.625,202400.0
1997-09-04,5.5,5.5625,5.5,5.5625,247200.0
1997-09-05,5.5625,5.5625,5.5,5.5625,84000.0
1997-09-08,5.5625,5.5625,5.5,5.5,159600.0
1997-09-09,5.59375,5.6875,5.5625,5.65625,622800.0
1997-09-10,5.6875,5.6875,5.5625,5.6875,224400.0
1997-09-11,5.9375,6.0,5.625,5.6875,221600.0
1997-09-12,6.25,6.25,5.9375,6.0,302400.0
1997-09-15,6.21875,6.3125,6.125,6.125,498800.0
1997-09-16,6.5,6.5,6.21875,6.375,202000.0
1997-09-17,6.25,6.5,6.125,6.40625,550400.0
1997-09-18,6.0625,6.28125,5.96875,6.28125,111200.0
1997-09-19,5.96875,6.0625,5.96875,6.0625,104800.0
1997-09-22,5.90625,6.0625,5.75,6.0625,103200.0
1997-09-23,5.875,5.90625,5.75,5.90625,224800.0
1997-09-24,5.75,5.875,5.625,5.875,76400.0
1997-09-25,5.8125,5.8125,5.5625,5.75,210000.0
1997-09-26,5.96875,6.1875,5.84375,5.84375,506800.0
1997-09-29,5.859375,6.125,5.78125,6.125,547200.0
1997-09-30,5.6875,5.8125,5.59375,5.75,438400.0
1997-10-01,5.75,5.75,5.625,5.6875,132000.0
1997-10-02,6.125,6.125,5.625,5.75,208400.0
1997-10-03,6.0625,6.3125,5.96875,6.1875,313200.0
1997-10-06,5.9375,6.09375,5.78125,6.09375,264800.0
1997-10-07,6.0625,6.0625,5.875,5.9375,76800.0
1997-10-08,6.25,6.375,6.0625,6.125,155600.0
1997-10-09,6.34375,6.5,6.1875,6.25,170800.0
1997-10-10,6.40625,6.40625,6.0625,6.1875,181200.0
1997-10-13,6.3125,6.4375,6.1875,6.40625,132400.0
1997-10-14,6.46875,6.5,6.28125,6.3125,85600.0
1997-10-15,6.5625,6.5625,6.34375,6.4375,234000.0
1997-10-16,6.4375,6.625,6.3125,6.5625,293200.0
1997-10-17,6.28125,6.5,6.1875,6.3125,216000.0
1997-10-20,6.1875,6.4375,6.1875,6.1875,85200.0
1997-10-21,6.375,6.375,6.25,6.375,43600.0
1997-10-22,6.15625,6.4375,6.125,6.4375,272000.0
1997-10-23,5.875,6.03125,5.796875,6.03125,199200.0
1997-10-24,5.90625,6.125,5.78125,5.875,268800.0
1997-10-27,5.4375,5.8125,5.375,5.78125,454800.0
1997-10-28,5.6875,5.6875,5.25,5.25,1320400.0
1997-10-29,5.90625,6.125,5.6875,5.75,236000.0
1997-10-30,6.125,6.125,5.875,5.875,129600.0
1997-10-31,6.09375,6.1875,6.0625,6.1875,158000.0
1997-11-03,5.84375,6.1875,5.84375,6.09375,163600.0
1997-11-04,5.96875,5.96875,5.84375,5.84375,31600.0
1997-11-05,6.0625,6.21875,5.875,5.875,368400.0
1997-11-06,6.0625,6.1875,6.0,6.1875,78400.0
1997-11-07,6.125,6.125,5.9375,6.0625,139200.0
1997-11-10,6.25,6.25,6.140625,6.15625,176400.0
1997-11-11,6.140625,6.1875,6.09375,6.15625,232400.0
1997-11-12,6.125,6.15625,6.03125,6.15625,44000.0
1997-11-13,6.078125,6.15625,6.0,6.0,153200.0
1997-11-14,6.125,6.15625,6.0,6.0,48400.0
1997-11-17,6.0,6.1875,5.9375,6.09375,611600.0
1997-11-18,6.0625,6.0625,5.96875,6.03125,279600.0
1997-11-19,5.9375,6.0625,5.9375,6.0,30000.0
1997-11-20,5.9375,6.0625,5.9375,6.0625,44800.0
1997-11-21,5.9375,6.0625,5.9375,6.0625,224400.0
1997-11-24,5.9375,6.0625,5.9375,6.0625,75200.0
1997-11-25,6.0,6.0,5.875,5.9375,60400.0
1997-11-26,5.9375,6.0625,5.9375,5.9375,37200.0
1997-11-28,5.90625,6.03125,5.90625,5.96875,19600.0
1997-12-01,6.125,6.125,5.90625,6.0,53200.0
1997-12-02,6.125,6.125,6.0,6.0,114000.0
1997-12-03,6.078125,6.15625,6.078125,6.125,124000.0
1997-12-04,6.0625,6.1875,6.0625,6.0625,14800.0
1997-12-05,6.21875,6.328125,6.0625,6.0625,239600.0
1997-12-08,6.25,6.375,6.21875,6.34375,61200.0
1997-12-09,6.34375,6.34375,6.21875,6.3125,533200.0
1997-12-10,6.25,6.34375,6.15625,6.25,132800.0
1997-12-11,6.25,6.28125,6.15625,6.1875,81600.0
1997-12-12,6.25,6.25,6.15625,6.25,70000.0
1997-12-15,6.140625,6.25,5.90625,6.25,316000.0
1997-12-16,6.125,6.21875,6.0,6.0625,111600.0
1997-12-17,6.25,6.25,6.125,6.25,116400.0
1997-12-18,6.015625,6.21875,6.0,6.1875,170000.0
1997-12-19,5.96875,6.0625,5.96875,6.0,66000.0
1997-12-22,5.875,6.125,5.875,6.0625,401200.0
1997-12-23,5.953125,6.0625,5.84375,6.0,867600.0
1997-12-24,5.953125,6.0,5.9375,6.0,252400.0
1997-12-26,5.984375,6.0,5.9375,6.0,150000.0
1997-12-29,7.0,7.0,5.96875,6.0,917200.0
1997-12-30,6.734375,6.9375,6.625,6.6875,955600.0
1997-12-31,6.5625,6.78125,6.5625,6.734375,80400.0
1998-01-02,6.1875,6.65625,6.15625,6.65625,325200.0
1998-01-05,6.40625,6.40625,6.25,6.28125,217200.0
1998-01-06,6.90625,6.9375,6.375,6.375,446800.0
1998-01-07,6.9375,7.0,6.6875,6.8125,701600.0
1998-01-08,7.0,7.28125,6.875,7.0625,752800.0
1998-01-09,6.765625,7.125,6.71875,7.125,201600.0
1998-01-12,6.75,6.8125,6.59375,6.625,130000.0
1998-01-13,6.78125,6.78125,6.640625,6.75,589200.0
1998-01-14,7.109375,7.109375,6.8125,6.875,315600.0
1998-01-15,7.046875,7.125,7.0,7.125,516400.0
1998-01-16,7.1875,7.21875,7.109375,7.125,1346000.0
1998-01-20,7.21875,7.25,7.171875,7.21875,179600.0
1998-01-21,6.9375,7.125,6.75,7.0625,1633600.0
1998-01-22,6.5625,6.9375,6.40625,6.9375,679200.0
1998-01-23,6.515625,6.65625,6.5,6.65625,506400.0
1998-01-26,6.578125,6.625,6.5,6.5,267200.0
1998-01-27,6.46875,6.625,6.34375,6.625,1918800.0
1998-01-28,6.5,6.5625,6.4375,6.5625,528400.0
1998-01-29,6.59375,6.625,6.5,6.5,181200.0
1998-01-30,6.34375,6.625,6.25,6.625,442800.0
1998-02-02,6.4375,6.46875,6.3125,6.3125,566000.0
1998-02-03,6.5,6.5,6.3125,6.4375,64400.0
1998-02-04,6.6875,6.8125,6.5,6.5,433600.0
1998-02-05,6.78125,6.8125,6.640625,6.8125,288800.0
1998-02-06,6.875,6.875,6.65625,6.8125,193600.0
1998-02-09,6.9375,7.03125,6.78125,6.90625,526000.0
1998-02-10,7.0625,7.25,6.84375,7.0,287200.0
1998-02-11,7.1875,7.1875,7.03125,7.1875,165200.0
1998-02-12,7.09375,7.1875,6.984375,7.1875,328000.0
1998-02-13,7.21875,7.21875,7.0,7.0,194800.0
1998-02-17,7.40625,7.40625,7.15625,7.25,456400.0
1998-02-18,7.0,7.40625,7.0,7.28125,315600.0
1998-02-19,6.59375,7.125,6.5,7.0625,798000.0
1998-02-20,6.703125,6.71875,6.4375,6.5,744800.0
1998-02-23,7.125,7.125,6.78125,6.8125,299200.0
1998-02-24,7.25,7.25,7.0625,7.0625,564800.0
1998-02-25,7.28125,7.3125,7.15625,7.15625,155200.0
1998-02-26,7.5,7.5,7.25,7.40625,974800.0
1998-02-27,7.421875,7.5,7.375,7.5,133600.0
1998-03-02,7.5625,7.625,7.375,7.4375,207200.0
1998-03-03,7.40625,7.5625,7.40625,7.5,468400.0
1998-03-04,7.375,7.4375,7.3125,7.4375,190800.0
1998-03-05,7.28125,7.375,7.25,7.375,170800.0
1998-03-06,7.375,7.40625,7.3125,7.375,240000.0
1998-03-09,7.359375,7.40625,7.3125,7.40625,120800.0
1998-03-10,7.375,7.40625,7.25,7.25,161200.0
1998-03-11,7.390625,7.40625,7.34375,7.40625,198400.0
1998-03-12,7.1875,7.40625,7.125,7.40625,235200.0
1998-03-13,7.125,7.21875,7.125,7.125,69600.0
1998-03-16,7.09375,7.25,7.09375,7.21875,196800.0
1998-03-17,6.90625,7.125,6.65625,7.125,468800.0
1998-03-18,6.875,6.9375,6.8125,6.8125,171200.0
1998-03-19,7.0625,7.21875,6.875,6.875,262400.0
1998-03-20,7.09375,7.21875,6.875,7.1875,326400.0
1998-03-23,7.25,7.25,7.0625,7.09375,140400.0
1998-03-24,6.890625,7.09375,6.875,7.09375,193600.0
1998-03-25,6.75,6.9375,6.6875,6.875,720000.0
1998-03-26,7.046875,7.09375,6.75,6.8125,228800.0
1998-03-27,6.9375,7.125,6.875,7.125,87600.0
1998-03-30,6.859375,7.0,6.84375,7.0,59600.0
1998-03-31,6.890625,6.9375,6.828125,6.9375,292400.0
1998-04-01,6.9375,6.96875,6.84375,6.84375,258400.0
1998-04-02,6.875,6.9375,6.757812976837158,6.9375,166000.0
1998-04-03,6.6875,6.9375,6.6875,6.75,399600.0
1998-04-06,6.5625,6.9375,6.40625,6.75,545600.0
1998-04-07,6.4375,6.65625,6.40625,6.5625,277200.0
1998-04-08,6.484375,6.515625,6.40625,6.453125,251200.0
1998-04-09,6.796875,6.8125,6.46875,6.5,361200.0
1998-04-13,6.75,6.84375,6.6875,6.84375,179200.0
1998-04-14,6.84375,6.875,6.75,6.75,109600.0
1998-04-15,6.734375,6.9375,6.671875,6.9375,129200.0
1998-04-16,6.71875,6.796875,6.578125,6.6875,472000.0
1998-04-17,6.875,6.875,6.625,6.71875,94400.0
1998-04-20,6.8125,6.875,6.75,6.75,98400.0
1998-04-21,6.625,6.859375,6.59375,6.75,240400.0
1998-04-22,6.75,6.75,6.59375,6.59375,223200.0
1998-04-23,6.625,6.75,6.59375,6.75,309200.0
1998-04-24,6.609375,6.75,6.59375,6.75,120000.0
1998-04-27,6.5,6.65625,6.46875,6.65625,170400.0
1998-04-28,6.625,6.78125,6.625,6.65625,102400.0
1998-04-29,6.65625,6.8125,6.625,6.796875,176800.0
1998-04-30,6.875,6.875,6.59375,6.65625,280400.0
1998-05-01,7.15625,7.25,6.625,6.8125,683200.0
1998-05-04,7.453125,7.6875,7.21875,7.375,1170400.0
1998-05-05,7.390625,7.46875,7.3125,7.46875,296400.0
1998-05-06,7.4375,7.5625,7.3125,7.46875,194800.0
1998-05-07,7.5,7.59375,7.4375,7.4375,257200.0
1998-05-08,7.5,7.59375,7.4375,7.59375,63600.0
1998-05-11,7.71875,7.75,7.4375,7.5,255200.0
1998-05-12,8.0625,8.25,7.625,7.671875,854800.0
1998-05-13,7.921875,8.09375,7.90625,8.09375,531200.0
1998-05-14,7.765625,8.0,7.75,7.9375,135200.0
1998-05-15,7.96875,8.03125,7.75,7.765625,657200.0
1998-05-18,8.0625,8.140625,7.953125,7.953125,602800.0
1998-05-19,8.125,8.15625,7.984375,8.078125,133200.0
1998-05-20,8.0625,8.125,8.0,8.0625,169600.0
1998-05-21,8.25,8.25,8.0,8.0,490400.0
1998-05-22,8.25,8.3125,8.09375,8.25,430400.0
1998-05-26,8.125,8.25,8.09375,8.125,408000.0
1998-05-27,8.015625,8.09375,8.0,8.0625,507600.0
1998-05-28,8.09375,8.21875,8.03125,8.078125,227200.0
1998-05-29,8.125,8.21875,8.0625,8.109375,196000.0
1998-06-01,8.3125,8.34375,8.09375,8.09375,314000.0
1998-06-02,7.9375,8.59375,7.90625,8.3125,470400.0
1998-06-03,7.8125,8.0,7.8125,7.9375,157200.0
1998-06-04,8.0,8.0,7.8125,7.8125,111600.0
1998-06-05,8.0625,8.09375,7.875,7.9375,149200.0
1998-06-08,8.109375,8.1875,7.9375,7.9375,86800.0
1998-06-09,8.0,8.21875,7.9375,8.09375,198400.0
1998-06-10,7.953125,8.03125,7.875,7.984375,80800.0
1998-06-11,7.78125,8.0,7.6875,8.0,136800.0
1998-06-12,7.625,7.84375,7.4375,7.84375,172000.0
1998-06-15,7.25,7.625,7.25,7.625,210400.0
1998-06-16,7.75,7.78125,7.28125,7.375,363600.0
1998-06-17,8.109375,8.1875,7.78125,7.875,318400.0
1998-06-18,7.84375,8.1875,7.8125,8.1875,348400.0
1998-06-19,8.0,8.132813453674316,7.8125,7.8125,98400.0
1998-06-22,8.46875,8.484375,7.9375,7.9375,292800.0
1998-06-23,8.3125,8.453125,8.28125,8.375,118400.0
1998-06-24,8.25,8.375,8.25,8.375,30800.0
1998-06-25,8.515625,8.53125,8.1875,8.1875,359200.0
1998-06-26,8.90625,8.90625,8.46875,8.5,450000.0
1998-06-29,9.0625,9.09375,8.90625,8.9375,310400.0
1998-06-30,9.0,9.1875,8.71875,9.1875,375200.0
1998-07-01,9.3125,9.3125,8.9375,9.0625,230000.0
1998-07-02,8.765625,9.3125,8.71875,9.3125,329200.0
1998-07-06,8.96875,8.96875,8.75,8.75,44800.0
1998-07-07,8.75,8.953125,8.75,8.921875,74800.0
1998-07-08,8.859375,8.875,8.75,8.75,56000.0
1998-07-09,9.09375,9.15625,8.84375,8.84375,232000.0
1998-07-10,9.0,9.15625,8.875,9.03125,172400.0
1998-07-13,9.21875,9.28125,9.015625,9.03125,343600.0
1998-07-14,9.375,9.375,9.15625,9.21875,234000.0
1998-07-15,9.0625,9.375,9.0,9.3125,145200.0
1998-07-16,9.132813453674316,9.1875,9.0,9.0,43600.0
1998-07-17,9.03125,9.25,9.0,9.15625,265200.0
1998-07-20,9.09375,9.25,9.03125,9.03125,35200.0
1998-07-21,8.90625,9.21875,8.90625,9.03125,236800.0
1998-07-22,8.8125,9.0625,8.78125,8.9375,187200.0
1998-07-23,8.515625,8.828125,8.5,8.71875,178800.0
1998-07-24,8.71875,8.75,8.5,8.53125,148800.0
1998-07-27,8.71875,8.78125,8.4375,8.78125,198800.0
1998-07-28,8.625,8.8125,8.5625,8.6875,177200.0
1998-07-29,8.78125,9.0,8.5625,8.6875,459200.0
1998-07-30,9.0625,9.125,8.8125,8.8125,148000.0
1998-07-31,8.84375,9.15625,8.84375,9.125,122000.0
1998-08-03,8.875,8.921875,8.84375,8.84375,272800.0
1998-08-04,8.921875,8.96875,8.75,8.9375,166800.0
1998-08-05,8.875,9.0,8.734375,8.8125,312400.0
1998-08-06,8.703125,8.828125,8.5625,8.75,264000.0
1998-08-07,8.9375,8.9375,8.59375,8.59375,176800.0
1998-08-10,9.375,9.4375,8.875,8.9375,499200.0
1998-08-11,9.28125,9.3125,9.09375,9.09375,641600.0
1998-08-12,9.34375,9.375,9.25,9.28125,205200.0
1998-08-13,9.46875,9.5625,9.34375,9.34375,343600.0
1998-08-14,9.3125,9.59375,9.3125,9.5625,180400.0
1998-08-17,9.25,9.5,9.25,9.3125,42800.0
1998-08-18,9.625,9.625,9.25,9.40625,513600.0
1998-08-19,9.53125,9.875,9.34375,9.75,301600.0
1998-08-20,9.1875,9.5625,9.0625,9.5625,175200.0
1998-08-21,9.09375,9.25,8.6875,9.25,401200.0
1998-08-24,9.28125,9.5,9.125,9.125,692000.0
1998-08-25,9.46875,9.585938453674316,9.390625,9.390625,360000.0
1998-08-26,9.046875,9.4375,8.875,9.4375,430000.0
1998-08-27,8.59375,9.03125,8.515625,8.9375,605200.0
1998-08-28,8.164063453674316,8.8125,8.125,8.8125,414800.0
1998-08-31,7.21875,8.1875,7.21875,8.15625,693600.0
1998-09-01,7.9375,8.0625,7.15625,7.3125,1312400.0
1998-09-02,8.15625,8.5,7.75,8.03125,775600.0
1998-09-03,7.78125,7.8125,7.5,7.78125,544800.0
1998-09-04,7.84375,8.0,7.75,7.75,339600.0
1998-09-08,8.25,8.4375,8.0,8.0,280400.0
1998-09-09,7.5625,8.25,7.5,8.25,283200.0
1998-09-10,7.265625,7.5625,7.1875,7.5625,172000.0
1998-09-11,8.03125,8.1875,7.21875,7.21875,508800.0
1998-09-14,8.21875,8.34375,8.0625,8.1875,362400.0
1998-09-15,8.125,8.21875,7.9375,8.21875,171200.0
1998-09-16,8.0625,8.125,7.9375,7.96875,146800.0
1998-09-17,8.0,8.0,7.84375,7.84375,145600.0
1998-09-18,8.3125,8.5,7.921875,8.125,665200.0
1998-09-21,7.953125,8.125,7.78125,7.84375,720800.0
1998-09-22,8.28125,8.46875,8.0,8.0,616000.0
1998-09-23,9.125,9.25,8.28125,8.28125,1281200.0
1998-09-24,9.5625,9.78125,9.0,9.25,1396000.0
1998-09-25,9.1875,9.484375,9.1875,9.375,452800.0
1998-09-28,9.140625,9.3125,9.046875,9.1875,216400.0
1998-09-29,9.25,9.3125,9.0625,9.0625,1044400.0
1998-09-30,9.0625,9.21875,9.0,9.03125,24800.0
1998-10-01,8.921875,9.0,8.71875,8.90625,216800.0
1998-10-02,8.78125,8.84375,8.75,8.84375,334000.0
1998-10-05,8.34375,8.78125,8.15625,8.75,146800.0
1998-10-06,8.3125,8.75,8.0625,8.25,295600.0
1998-10-07,8.3125,8.3125,8.0,8.25,180400.0
1998-10-08,8.1875,8.25,7.90625,8.0625,549200.0
1998-10-09,8.40625,8.53125,8.15625,8.375,470400.0
1998-10-12,8.46875,8.46875,8.25,8.46875,296000.0
1998-10-13,8.3125,8.46875,8.28125,8.46875,46800.0
1998-10-14,8.46875,8.46875,8.34375,8.351563453674316,109600.0
1998-10-15,8.46875,8.484375,8.390625,8.46875,451600.0
1998-10-16,8.34375,8.59375,8.125,8.46875,259200.0
1998-10-19,8.375,8.46875,8.1875,8.25,191200.0
1998-10-20,8.75,8.90625,8.4375,8.5625,987200.0
1998-10-21,8.78125,8.8125,8.640625,8.71875,647200.0
1998-10-22,9.140625,9.28125,8.6875,8.875,398400.0
1998-10-23,9.375,9.375,9.0625,9.25,131600.0
1998-10-26,9.125,9.53125,9.125,9.375,169600.0
1998-10-27,9.53125,9.53125,9.09375,9.1875,242400.0
1998-10-28,9.390625,9.5,9.25,9.375,210400.0
1998-10-29,9.78125,9.875,9.25,9.375,504000.0
1998-10-30,9.78125,10.0,9.703125,9.875,410000.0
1998-11-02,10.0,10.15625,9.78125,9.875,454000.0
1998-11-03,9.875,9.9375,9.75,9.8125,444000.0
1998-11-04,10.4375,10.625,9.75,9.75,1327200.0
1998-11-05,10.984375,10.984375,10.34375,10.375,1654800.0
1998-11-06,10.6875,11.0,10.4375,10.9375,565600.0
1998-11-09,10.75,10.765625,10.53125,10.625,669200.0
1998-11-10,10.71875,10.78125,10.5625,10.75,142800.0
1998-11-11,10.5,10.8125,10.1875,10.8125,432800.0
1998-11-12,10.1875,10.6875,10.0,10.28125,340400.0
1998-11-13,9.765625,10.15625,9.5,10.09375,188800.0
1998-11-16,10.375,10.4375,9.6875,9.71875,312400.0
1998-11-17,10.3125,10.5625,10.1875,10.25,297600.0
1998-11-18,11.046875,11.0625,10.3125,10.421875,556000.0
1998-11-19,10.9375,11.15625,10.8125,10.890625,742400.0
1998-11-20,10.71875,10.96875,10.71875,10.90625,229200.0
1998-11-23,10.890625,10.96875,10.6875,10.875,180400.0
1998-11-24,10.75,11.0,10.75,11.0,321600.0
1998-11-25,11.375,11.59375,10.75,10.75,563200.0
1998-11-27,11.226563453674316,11.53125,11.125,11.3125,89200.0
1998-11-30,11.34375,11.375,11.03125,11.3125,478000.0
1998-12-01,11.453125,11.765625,11.125,11.125,675200.0
1998-12-02,11.5,11.53125,11.265625,11.5,402000.0
1998-12-03,11.125,11.59375,11.09375,11.59375,253600.0
1998-12-04,11.0625,11.4375,10.90625,11.21875,209600.0
1998-12-07,11.0,11.09375,10.84375,11.03125,218000.0
1998-12-08,11.296875,11.34375,11.0625,11.0625,220400.0
1998-12-09,11.125,11.4375,11.046875,11.3125,170800.0
1998-12-10,10.921875,11.15625,10.84375,11.15625,120000.0
1998-12-11,11.09375,11.09375,10.84375,11.0,101600.0
1998-12-14,10.640625,11.09375,10.625,11.0,132400.0
1998-12-15,10.4375,10.75,9.953125,10.6875,696800.0
1998-12-16,10.578125,10.578125,10.40625,10.5,271600.0
1998-12-17,10.5625,10.625,10.515625,10.53125,68000.0
1998-12-18,11.0,11.140625,10.5,10.609375,159200.0
1998-12-21,11.3125,11.34375,11.09375,11.09375,138000.0
1998-12-22,11.375,11.375,11.1875,11.25,144400.0
1998-12-23,11.625,11.6875,11.25,11.3125,97200.0
1998-12-24,11.78125,11.9375,11.6875,11.71875,102800.0
1998-12-28,12.015625,12.09375,11.71875,11.875,202400.0
1998-12-29,11.703125,12.09375,11.625,12.03125,249600.0
1998-12-30,11.625,11.78125,11.375,11.75,270000.0
1998-12-31,11.8125,11.9375,11.625,11.625,104000.0
1999-01-04,11.75,12.1875,11.75,11.75,224000.0
1999-01-05,11.921875,12.1875,11.671875,11.75,349200.0
1999-01-06,12.023438453674316,12.203125,11.984375,12.03125,394000.0
1999-01-07,11.890625,12.125,11.84375,12.0,359600.0
1999-01-08,11.921875,12.0625,11.875,11.875,133600.0
1999-01-11,12.125,12.1875,11.84375,12.03125,513200.0
1999-01-12,11.984375,12.1875,11.90625,12.1875,206000.0
1999-01-13,11.96875,12.109375,11.5625,11.75,119200.0
1999-01-14,12.25,12.40625,11.9375,11.96875,620800.0
1999-01-15,12.515625,12.515625,12.1875,12.1875,321600.0
1999-01-19,12.234375,12.53125,12.1875,12.53125,184000.0
1999-01-20,12.59375,12.59375,12.25,12.25,605200.0
1999-01-21,12.84375,12.9375,12.515625,12.59375,251200.0
1999-01-22,12.6875,12.78125,12.5,12.625,526000.0
1999-01-25,12.9375,13.125,12.5,12.6875,451200.0
1999-01-26,12.75,12.875,12.53125,12.8125,495600.0
1999-01-27,12.65625,13.1875,12.625,13.125,324000.0
1999-01-28,12.5,12.6875,12.4375,12.625,517600.0
1999-01-29,12.4375,12.53125,12.234375,12.53125,213600.0
1999-02-01,12.125,12.40625,11.8125,12.375,704400.0
1999-02-02,12.125,12.203125,11.96875,12.03125,290800.0
1999-02-03,12.53125,12.578125,11.96875,12.0625,566400.0
1999-02-04,12.4375,12.5625,12.34375,12.53125,276400.0
1999-02-05,11.8125,12.46875,11.75,12.25,179600.0
1999-02-08,11.96875,12.125,11.859375,12.0625,535200.0
1999-02-09,11.75,12.0,11.6875,12.0,215200.0
1999-02-10,11.375,11.84375,11.375,11.703125,124800.0
1999-02-11,11.484375,11.625,11.375,11.390625,84000.0
1999-02-12,11.28125,11.6875,11.28125,11.4375,96800.0
1999-02-16,11.0625,11.4375,10.75,11.28125,222400.0
1999-02-17,11.03125,11.203125,11.0,11.0,197200.0
1999-02-18,10.59375,11.046875,10.5,11.046875,244000.0
1999-02-19,10.9375,11.09375,10.5,10.8125,105600.0
1999-02-22,11.3125,11.671875,11.109375,11.109375,116800.0
1999-02-23,11.78125,12.0,11.375,11.46875,389200.0
1999-02-24,11.75,11.984375,11.5625,11.78125,287600.0
1999-02-25,11.328125,11.625,11.25,11.625,152800.0
1999-02-26,10.984375,11.359375,10.9375,11.359375,183600.0
1999-03-01,10.875,11.234375,10.875,10.890625,158800.0
1999-03-02,10.953125,11.15625,10.75,11.0,489200.0
1999-03-03,10.84375,10.875,10.703125,10.828125,152400.0
1999-03-04,11.09375,11.375,10.8125,10.8125,225600.0
1999-03-05,11.1875,11.5,10.71875,11.25,392400.0
1999-03-08,10.921875,11.117188453674316,10.5,10.96875,367600.0
1999-03-09,10.96875,11.265625,10.9375,10.953125,541600.0
1999-03-10,11.0,11.0625,10.921875,10.96875,460400.0
1999-03-11,10.9375,11.0,10.71875,10.9375,328800.0
1999-03-12,10.65625,11.0,10.625,10.84375,124000.0
1999-03-15,10.453125,10.734375,10.375,10.59375,500400.0
1999-03-16,10.9375,10.9375,10.375,10.4375,526400.0
1999-03-17,10.46875,10.875,10.265625,10.875,322400.0
1999-03-18,10.5,10.65625,10.4375,10.5,390000.0
1999-03-19,10.140625,10.4375,10.0625,10.3125,374800.0
1999-03-22,9.890625,10.140625,9.875,10.140625,561200.0
1999-03-23,9.46875,9.875,9.375,9.875,553600.0
1999-03-24,9.375,9.6875,9.3125,9.6875,566400.0
1999-03-25,9.53125,9.609375,9.375,9.4375,734400.0
1999-03-26,9.328125,9.5,9.3125,9.328125,11416400.0
1999-03-29,10.09375,10.1875,9.3125,9.421875,4462800.0
1999-03-30,10.96875,11.125,9.8125,10.09375,2682400.0
1999-03-31,11.1875,11.25,10.625,11.15625,2314400.0
1999-04-01,11.296875,11.4375,11.0625,11.3125,1015200.0
1999-04-05,11.8125,11.96875,11.3125,11.46875,1089600.0
1999-04-06,11.375,11.78125,11.28125,11.765625,734000.0
1999-04-07,11.515625,11.59375,11.171875,11.40625,564800.0
1999-04-08,11.46875,11.5625,11.375,11.375,338000.0
1999-04-09,11.648438453674316,11.6875,11.390625,11.421875,265200.0
1999-04-12,11.90625,11.96875,11.375,11.453125,468000.0
1999-04-13,12.0625,12.25,11.8125,11.96875,467200.0
1999-04-14,11.703125,12.25,11.53125,12.25,406000.0
1999-04-15,12.09375,12.1875,11.6875,11.75,1223600.0
1999-04-16,12.0,12.140625,11.8125,11.875,438400.0
1999-04-19,11.929688453674316,12.125,11.84375,12.125,467200.0
1999-04-20,11.9375,12.0,11.328125,11.890625,268800.0
1999-04-21,11.75,12.0,11.375,12.0,477600.0
1999-04-22,11.953125,12.28125,11.6875,11.75,216400.0
1999-04-23,11.710938453674316,12.0,11.65625,12.0,150400.0
1999-04-26,11.265625,11.75,11.25,11.625,221600.0
1999-04-27,11.546875,11.59375,11.25,11.5,197200.0
1999-04-28,11.3125,11.625,11.09375,11.609375,495200.0
1999-04-29,11.296875,11.4375,11.03125,11.4375,228000.0
1999-04-30,11.4375,11.6875,11.390625,11.40625,1008400.0
1999-05-03,11.71875,11.78125,11.484375,11.484375,529600.0
1999-05-04,11.328125,11.75,11.25,11.625,271200.0
1999-05-05,11.03125,11.34375,10.71875,11.25,205200.0
1999-05-06,10.6875,11.03125,10.65625,10.96875,391200.0
1999-05-07,10.703125,11.0,10.59375,10.8125,394400.0
1999-05-10,10.671875,10.78125,10.65625,10.71875,633200.0
1999-05-11,10.875,10.9375,10.65625,10.75,521200.0
1999-05-12,11.21875,11.65625,10.875,10.9375,208000.0
1999-05-13,10.90625,11.5,10.8125,11.375,270400.0
1999-05-14,10.65625,11.0,10.625,10.75,266400.0
1999-05-17,10.3125,10.71875,10.0,10.65625,1014000.0
1999-05-18,10.46875,10.53125,10.03125,10.5,1532400.0
1999-05-19,10.34375,10.5,10.0,10.5,729200.0
1999-05-20,10.875,10.9375,10.40625,10.40625,278400.0
1999-05-21,11.15625,11.1875,10.8125,10.8125,222800.0
1999-05-24,11.382813453674316,11.5625,10.9375,11.125,345600.0
1999-05-25,11.265625,11.5625,11.1875,11.25,220000.0
1999-05-26,11.53125,11.671875,11.375,11.375,423200.0
1999-05-27,11.242188453674316,11.625,11.1875,11.5625,135200.0
1999-05-28,11.015625,11.25,10.75,11.25,206800.0
1999-06-01,10.71875,11.0,10.65625,11.0,161200.0
1999-06-02,10.703125,11.0625,10.671875,11.0,664400.0
1999-06-03,10.65625,10.9375,10.65625,10.9375,58400.0
1999-06-04,10.765625,10.78125,10.65625,10.78125,280000.0
1999-06-07,10.765625,10.78125,10.71875,10.78125,95600.0
1999-06-08,10.90625,11.09375,10.65625,10.757813453674316,764000.0
1999-06-09,11.25,11.3125,10.90625,11.0,490800.0
1999-06-10,11.1875,11.3125,11.0625,11.1875,268800.0
1999-06-11,11.375,11.5,11.1875,11.1875,417600.0
1999-06-14,11.28125,11.625,11.21875,11.21875,131600.0
1999-06-15,11.5,11.5,11.21875,11.28125,299200.0
1999-06-16,11.328125,11.453125,11.21875,11.453125,293200.0
1999-06-17,11.53125,11.5625,11.25,11.25,198000.0
1999-06-18,12.0,12.0625,11.5625,11.59375,530000.0
1999-06-21,12.164063453674316,12.34375,11.96875,11.96875,653600.0
1999-06-22,12.460938453674316,12.640625,12.28125,12.28125,576000.0
1999-06-23,12.421875,12.75,12.25,12.4375,552800.0
1999-06-24,12.28125,12.375,12.21875,12.34375,408400.0
1999-06-25,12.5625,12.71875,12.25,12.328125,998000.0
1999-06-28,12.5,12.875,12.4375,12.625,286400.0
1999-06-29,12.515625,12.578125,12.390625,12.5625,227200.0
1999-06-30,12.59375,12.59375,12.34375,12.375,184000.0
1999-07-01,12.5625,12.625,12.375,12.53125,231200.0
1999-07-02,12.484375,12.5625,12.40625,12.5625,162400.0
1999-07-06,12.40625,12.53125,12.375,12.53125,92800.0
1999-07-07,12.34375,12.484375,12.328125,12.46875,179200.0
1999-07-08,12.375,12.4375,12.34375,12.4375,120800.0
1999-07-09,12.4375,12.5,12.0,12.34375,657200.0
1999-07-12,12.71875,12.84375,12.25,12.25,187600.0
1999-07-13,12.625,12.75,12.4375,12.625,107600.0
1999-07-14,12.71875,12.875,12.5,12.75,432000.0
1999-07-15,12.90625,12.921875,12.625,12.921875,328800.0
1999-07-16,13.1875,13.40625,12.75,12.78125,282000.0
1999-07-19,13.367188453674316,13.5625,12.6875,13.1875,572000.0
1999-07-20,13.375,13.65625,13.1875,13.4375,352000.0
1999-07-21,12.84375,13.40625,12.765625,13.328125,320000.0
1999-07-22,12.53125,12.859375,12.34375,12.84375,185200.0
1999-07-23,12.5625,12.8125,12.40625,12.5625,138000.0
1999-07-26,12.0625,12.5625,11.75,12.484375,439200.0
1999-07-27,11.9375,12.1875,11.6875,12.1875,300000.0
1999-07-28,11.171875,12.1875,11.125,12.1875,1406400.0
1999-07-29,11.0,11.140625,10.5,10.96875,1190800.0
1999-07-30,10.65625,11.0625,10.625,11.0625,1134000.0
1999-08-02,10.257813453674316,10.65625,10.09375,10.65625,1588800.0
1999-08-03,10.140625,10.71875,10.0,10.28125,2575600.0
1999-08-04,10.296875,10.328125,10.125,10.25,836800.0
1999-08-05,10.65625,10.78125,10.21875,10.25,890000.0
1999-08-06,10.734375,11.0625,10.65625,10.75,1463600.0
1999-08-09,10.25,11.0,10.25,10.984375,798400.0
1999-08-10,10.3125,10.4375,10.28125,10.28125,403600.0
1999-08-11,10.03125,10.625,10.03125,10.5625,634400.0
1999-08-12,10.125,10.375,10.03125,10.375,247600.0
1999-08-13,10.40625,10.4375,10.132813453674316,10.15625,427600.0
1999-08-16,10.125,10.4375,9.96875,10.4375,351200.0
1999-08-17,9.78125,10.1875,9.625,10.15625,1186800.0
1999-08-18,9.359375,9.8125,8.9375,9.8125,2291200.0
1999-08-19,9.75,9.875,9.117188453674316,9.15625,985200.0
1999-08-20,9.75,9.875,9.46875,9.8125,1108400.0
1999-08-23,9.734375,9.9375,9.625,9.875,1247600.0
1999-08-24,9.898438453674316,9.9375,9.65625,9.75,824000.0
1999-08-25,9.21875,9.5625,9.1875,9.4375,3233200.0
1999-08-26,9.515625,9.53125,9.25,9.359375,1011600.0
1999-08-27,9.53125,9.5625,9.40625,9.46875,591600.0
1999-08-30,9.6875,9.765625,9.46875,9.484375,650800.0
1999-08-31,9.5625,9.6875,9.375,9.6875,499200.0
1999-09-01,9.875,10.09375,9.5,9.5,425200.0
1999-09-02,9.9375,10.140625,9.6875,9.75,352800.0
1999-09-03,10.21875,10.375,9.9375,9.96875,130800.0
1999-09-07,10.25,10.25,10.015625,10.1875,104400.0
1999-09-08,10.070313453674316,10.25,9.953125,10.046875,348000.0
1999-09-09,10.046875,10.15625,9.96875,9.984375,406800.0
1999-09-10,10.15625,10.375,10.0,10.140625,475600.0
1999-09-13,10.28125,10.40625,9.96875,9.96875,232800.0
1999-09-14,10.289063453674316,10.34375,10.03125,10.25,278400.0
1999-09-15,10.65625,10.953125,10.28125,10.28125,866000.0
1999-09-16,10.5625,10.625,10.34375,10.515625,602400.0
1999-09-17,10.625,10.8125,10.34375,10.789063453674316,202400.0
1999-09-20,10.679688453674316,10.8125,10.59375,10.59375,265600.0
1999-09-21,10.375,10.75,10.34375,10.75,1409600.0
1999-09-22,10.46875,10.5,10.34375,10.34375,1093200.0
1999-09-23,10.5,10.875,10.40625,10.53125,456800.0
1999-09-24,10.757813453674316,10.757813453674316,10.40625,10.453125,498800.0
1999-09-27,11.171875,11.25,10.75,10.8125,1661200.0
1999-09-28,11.203125,11.34375,10.9375,11.09375,980000.0
1999-09-29,11.234375,11.25,11.1875,11.234375,2103600.0
1999-09-30,11.914063453674316,11.96875,11.203125,11.25,1584800.0
1999-10-01,11.695313453674316,11.75,11.4375,11.703125,1075200.0
1999-10-04,11.90625,12.03125,11.625,11.625,577200.0
1999-10-05,11.53125,12.046875,11.1875,11.953125,1873200.0
1999-10-06,11.75,11.8125,11.585938453674316,11.585938453674316,316000.0
1999-10-07,11.765625,11.890625,11.757813453674316,11.890625,365200.0
1999-10-08,11.828125,11.890625,11.75,11.757813453674316,336400.0
1999-10-11,11.851563453674316,11.90625,11.78125,11.828125,783600.0
1999-10-12,11.5,11.890625,11.375,11.84375,263600.0
1999-10-13,11.28125,11.4375,10.96875,11.265625,408000.0
1999-10-14,10.96875,11.28125,10.796875,11.25,1470400.0
1999-10-15,10.453125,10.625,10.1875,10.25,1690400.0
1999-10-18,10.25,10.5625,10.25,10.5625,465600.0
1999-10-19,10.6875,10.875,10.265625,10.28125,336000.0
1999-10-20,10.65625,10.8125,10.453125,10.59375,222800.0
1999-10-21,10.5,10.71875,10.46875,10.5625,305200.0
1999-10-22,10.6875,10.75,10.53125,10.703125,988800.0
1999-10-25,10.40625,10.75,10.203125,10.65625,135200.0
1999-10-26,10.125,10.578125,10.09375,10.390625,418000.0
1999-10-27,9.875,10.3125,9.8125,10.140625,380000.0
1999-10-28,10.46875,10.8125,9.9375,10.0625,1162000.0
1999-10-29,10.90625,11.0625,10.421875,10.484375,538400.0
1999-11-01,10.78125,10.90625,10.6875,10.90625,366800.0
1999-11-02,10.78125,10.8125,10.71875,10.71875,383600.0
1999-11-03,11.09375,11.1875,10.734375,10.75,456800.0
1999-11-04,11.15625,11.1875,11.0,11.0,494000.0
1999-11-05,11.234375,11.265625,11.140625,11.25,178400.0
1999-11-08,11.257813453674316,11.3125,11.0625,11.0625,670800.0
1999-11-09,11.328125,11.671875,11.234375,11.546875,427200.0
1999-11-10,11.29296875,11.5,11.25,11.375,324800.0
1999-11-11,11.0625,11.34375,11.0,11.3125,379200.0
1999-11-12,10.90625,11.1875,10.875,11.125,237200.0
1999-11-15,11.0,11.125,10.921875,10.921875,1015600.0
1999-11-16,11.125,11.125,11.0,11.125,341200.0
1999-11-17,11.171875,11.3125,11.0625,11.171875,141200.0
1999-11-18,11.3125,11.3125,11.1875,11.265625,270000.0
1999-11-19,11.40625,11.5,11.296875,11.3125,571200.0
1999-11-22,11.734375,11.75,11.40625,11.421875,542400.0
1999-11-23,11.96875,12.1875,11.75,11.78125,970000.0
1999-11-24,11.953125,12.125,11.875,12.125,396400.0
1999-11-26,11.984375,12.015625,11.90625,12.0,256800.0
1999-11-29,11.71875,12.0625,11.6875,12.015625,340000.0
1999-11-30,11.5,11.859375,11.5,11.6875,294400.0
1999-12-01,11.96875,12.0,11.46875,11.625,360800.0
1999-12-02,11.5625,12.0,11.0,12.0,508600.0
1999-12-03,11.53125,11.5625,11.25,11.5625,235600.0
1999-12-06,11.3125,11.59375,11.3125,11.5625,184800.0
1999-12-07,10.8125,11.28125,10.75,11.265625,259400.0
1999-12-08,10.3125,11.0,10.3125,11.0,404800.0
1999-12-09,10.875,10.875,10.0,10.625,465200.0
1999-12-10,9.78125,10.75,9.75,10.75,670800.0
1999-12-13,10.96875,11.0625,10.484375,10.5,560600.0
1999-12-14,10.5625,11.125,10.5,11.125,321800.0
1999-12-15,11.25,11.25,10.5,10.625,686000.0
1999-12-16,10.28125,11.34375,10.0,11.34375,439000.0
1999-12-17,10.03125,10.5,9.78125,10.125,1002800.0
1999-12-20,10.03125,10.21875,9.71875,9.8125,793800.0
1999-12-21,10.03125,10.0625,9.8125,9.8125,145600.0
1999-12-22,10.5625,10.625,9.96875,10.0,566000.0
1999-12-23,10.5625,10.5625,10.0,10.5,267000.0
1999-12-27,10.921875,10.9375,10.0,10.6875,224800.0
1999-12-28,10.984375,11.0,10.65625,10.90625,195600.0
1999-12-29,11.0,11.125,10.40625,10.984375,216400.0
1999-12-30,10.40625,11.125,10.40625,11.03125,95800.0
1999-12-31,10.75,11.0,10.34375,10.375,114000.0
2000-01-03,10.75,11.0625,10.03125,11.0625,248000.0
2000-01-04,9.96875,10.5,9.78125,10.5,295000.0
2000-01-05,10.03125,10.3125,9.875,10.0,778200.0
2000-01-06,9.46875,10.125,9.40625,10.125,819200.0
2000-01-07,8.3125,9.75,8.09375,9.625,2182600.0
2000-01-10,8.40625,8.5625,8.21875,8.5,3289600.0
2000-01-11,8.28125,8.53125,8.21875,8.5,1875000.0
2000-01-12,8.125,8.3125,7.875,8.28125,953600.0
2000-01-13,8.1875,8.3125,8.09375,8.265625,890600.0
2000-01-14,7.140625,8.3125,7.125,8.3125,2553400.0
2000-01-18,7.0625,7.5,6.78125,7.5,4223400.0
2000-01-19,6.65625,7.40625,6.570312976837158,7.25,1381800.0
2000-01-20,6.65625,6.9375,6.59375,6.875,1205000.0
2000-01-21,6.78125,7.03125,6.65625,6.96875,1189600.0
2000-01-24,6.75,7.1875,6.75,6.921875,930600.0
2000-01-25,6.875,7.03125,6.625,7.0,956800.0
2000-01-26,6.3125,6.9375,6.1875,6.90625,1509800.0
2000-01-27,6.65625,6.75,6.375,6.625,1312800.0
2000-01-28,6.5,6.6875,6.5,6.6875,1743200.0
2000-01-31,6.5625,6.71875,6.5,6.59375,1718000.0
2000-02-01,6.6875,6.875,6.5,6.53125,998800.0
2000-02-02,6.375,6.78125,6.3125,6.75,1186600.0
2000-02-03,6.78125,6.875,6.3125,6.5,2125600.0
2000-02-04,6.625,6.84375,6.5625,6.78125,1116800.0
2000-02-07,6.5,6.75,6.4375,6.65625,1265200.0
2000-02-08,6.625,6.625,6.25,6.53125,1574400.0
2000-02-09,6.03125,6.5625,6.03125,6.5625,1259200.0
2000-02-10,6.53125,6.5625,6.0,6.0625,1007200.0
2000-02-11,6.09375,6.59375,5.9375,6.53125,1045600.0
2000-02-14,6.34375,6.375,6.0625,6.09375,795200.0
2000-02-15,6.09375,6.375,6.0625,6.375,496600.0
2000-02-16,5.75,6.15625,5.625,6.125,671400.0
2000-02-17,5.375,5.875,5.25,5.84375,1684200.0
2000-02-18,5.375,5.8125,5.375,5.46875,1237000.0
2000-02-22,5.625,5.9375,5.375,5.46875,1693800.0
2000-02-23,5.765625,5.875,5.5,5.625,543000.0
2000-02-24,6.53125,6.8125,5.78125,5.8125,699400.0
2000-02-25,6.4375,6.53125,6.3125,6.515625,702000.0
2000-02-28,6.546875,6.65625,6.34375,6.5,601200.0
2000-02-29,7.0,7.25,6.59375,6.71875,495200.0
2000-03-01,6.03125,6.96875,6.0,6.96875,1274600.0
2000-03-02,5.53125,6.03125,5.53125,6.03125,975800.0
2000-03-03,6.0625,6.0625,5.5625,5.84375,703800.0
2000-03-06,5.46875,6.15625,5.46875,6.03125,662000.0
2000-03-07,4.8125,5.6875,4.75,5.6875,2053200.0
2000-03-08,4.625,5.0,4.125,5.0,4427400.0
2000-03-09,5.46875,5.5,4.78125,4.875,1316800.0
2000-03-10,5.0,5.6875,5.0,5.46875,910600.0
2000-03-13,5.28125,5.4375,5.0,5.125,491800.0
2000-03-14,5.65625,6.125,5.375,5.40625,759800.0
2000-03-15,6.1875,6.25,5.65625,5.6875,981200.0
2000-03-16,7.4375,7.5625,6.3125,6.375,1981200.0
2000-03-17,7.1875,7.25,6.9375,6.96875,635600.0
2000-03-20,7.28125,7.46875,7.125,7.3125,1264400.0
2000-03-21,7.53125,7.625,7.34375,7.421875,707200.0
2000-03-22,7.4375,7.5625,7.3125,7.5625,826600.0
2000-03-23,7.375,7.5,7.25,7.28125,349800.0
2000-03-24,8.125,8.4375,7.375,7.46875,1148000.0
2000-03-27,8.1875,8.3125,7.875,8.171875,563200.0
2000-03-28,7.6875,8.21875,7.4375,8.1875,534400.0
2000-03-29,7.21875,8.125,7.125,7.625,758400.0
2000-03-30,7.5,7.6875,7.09375,7.21875,233600.0
2000-03-31,7.09375,7.75,7.0,7.625,378200.0
2000-04-03,7.375,7.5,7.0625,7.3125,567400.0
2000-04-04,7.375,7.5,6.75,7.46875,396800.0
2000-04-05,7.40625,7.625,7.25,7.3125,205400.0
2000-04-06,7.21875,7.46875,7.125,7.25,195000.0
2000-04-07,6.96875,7.21875,6.8125,7.21875,472600.0
2000-04-10,6.84375,7.34375,6.78125,6.96875,515200.0
2000-04-11,6.53125,6.96875,6.3125,6.96875,457800.0
2000-04-12,6.4375,6.75,6.28125,6.6875,470200.0
2000-04-13,6.71875,6.9375,6.59375,6.625,313800.0
2000-04-14,6.46875,6.875,6.28125,6.75,436400.0
2000-04-17,6.5,6.65625,6.125,6.5,364200.0
2000-04-18,6.53125,6.75,6.375,6.421875,205000.0
2000-04-19,6.09375,6.65625,6.0,6.375,1051400.0
2000-04-20,6.375,6.5625,6.34375,6.375,230000.0
2000-04-24,6.21875,6.40625,6.1875,6.34375,262400.0
2000-04-25,6.65625,6.65625,6.0625,6.25,953000.0
2000-04-26,7.15625,7.34375,6.5625,6.625,2802600.0
2000-04-27,6.8125,7.03125,6.5625,6.75,390600.0
2000-04-28,6.75,7.125,6.75,6.84375,379600.0
2000-05-01,6.96875,7.125,6.8125,6.875,270200.0
2000-05-02,6.71875,7.0,6.6875,6.96875,277600.0
2000-05-03,6.5,6.75,6.125,6.6875,380800.0
2000-05-04,6.5,6.6875,6.4375,6.53125,330200.0
2000-05-05,6.9375,6.9375,6.46875,6.5,279600.0
2000-05-08,6.875,7.25,6.78125,6.8125,291000.0
2000-05-09,6.875,6.9375,6.71875,6.9375,136600.0
2000-05-10,6.9375,7.0625,6.71875,6.84375,362600.0
2000-05-11,7.09375,7.25,6.90625,6.9375,350400.0
2000-05-12,6.875,7.25,6.8125,7.09375,173200.0
2000-05-15,7.59375,7.625,6.90625,6.90625,429000.0
2000-05-16,7.625,7.71875,7.5,7.5,615600.0
2000-05-17,7.375,7.53125,7.3125,7.5,910200.0
2000-05-18,7.5,7.5625,7.3125,7.40625,1283400.0
2000-05-19,7.375,7.5625,7.34375,7.53125,1742800.0
2000-05-22,7.3125,7.5,7.0,7.5,356200.0
2000-05-23,7.3125,7.5625,7.21875,7.3125,314600.0
2000-05-24,7.40625,7.5,7.1875,7.5,466200.0
2000-05-25,7.28125,7.5,7.25,7.5,487400.0
2000-05-26,6.9375,7.34375,6.75,7.25,567400.0
2000-05-30,6.90625,7.03125,6.6875,6.90625,698000.0
2000-05-31,6.8125,6.9375,6.59375,6.9375,610400.0
2000-06-01,6.8125,6.96875,6.6875,6.6875,223000.0
2000-06-02,6.96875,7.1875,6.875,6.953125,526400.0
2000-06-05,7.0,7.03125,6.9375,6.96875,256000.0
2000-06-06,6.71875,7.09375,6.695312976837158,7.0,392000.0
2000-06-07,6.8125,7.03125,6.5,6.75,424800.0
2000-06-08,7.03125,7.25,6.78125,6.78125,447800.0
2000-06-09,6.8125,7.03125,6.6875,7.03125,397200.0
2000-06-12,6.96875,7.0,6.71875,6.90625,224600.0
2000-06-13,7.03125,7.0625,6.609375,6.609375,388200.0
2000-06-14,6.75,7.0625,6.75,7.0625,452400.0
2000-06-15,7.03125,7.09375,6.71875,6.78125,531800.0
2000-06-16,6.96875,7.03125,6.8125,7.03125,1325600.0
2000-06-19,6.953125,7.0,6.875,6.9375,231400.0
2000-06-20,6.78125,6.96875,6.71875,6.875,763600.0
2000-06-21,6.96875,7.03125,6.78125,6.78125,104000.0
2000-06-22,6.84375,7.0,6.75,6.96875,573000.0
2000-06-23,6.1875,6.84375,6.0625,6.8125,1624000.0
2000-06-26,6.21875,6.375,6.0,6.15625,892800.0
2000-06-27,6.34375,6.4375,5.875,6.25,521800.0
2000-06-28,7.0,7.0,6.34375,6.375,490600.0
2000-06-29,6.875,6.9375,6.3125,6.75,275000.0
2000-06-30,6.9375,6.96875,6.5625,6.96875,498800.0
2000-07-03,6.71875,6.90625,6.625,6.84375,135000.0
2000-07-05,6.6875,6.875,6.6875,6.71875,494600.0
2000-07-06,7.21875,7.25,6.5625,6.84375,332000.0
2000-07-07,7.21875,7.21875,6.84375,7.03125,174200.0
2000-07-10,7.1875,7.25,7.09375,7.21875,203000.0
2000-07-11,7.40625,7.4375,6.9375,7.125,404400.0
2000-07-12,7.25,7.5,7.21875,7.40625,425400.0
2000-07-13,7.25,7.40625,7.1875,7.21875,193400.0
2000-07-14,7.1875,7.4375,7.1875,7.25,92800.0
2000-07-17,7.28125,7.375,7.21875,7.25,165800.0
2000-07-18,7.1875,7.40625,7.15625,7.1875,214800.0
2000-07-19,7.125,7.25,6.90625,7.21875,134000.0
2000-07-20,7.15625,7.15625,6.875,6.875,112000.0
2000-07-21,6.75,7.15625,6.75,6.9375,212600.0
2000-07-24,6.8125,7.0625,6.75,7.0,130800.0
2000-07-25,6.96875,7.03125,6.84375,6.84375,156800.0
2000-07-26,7.25,7.25,6.8125,6.875,203800.0
2000-07-27,7.15625,7.4375,6.9375,7.125,438400.0
2000-07-28,6.875,7.21875,6.75,6.875,239000.0
2000-07-31,7.21875,7.25,6.75,6.90625,310400.0
2000-08-01,7.28125,7.3125,7.25,7.25,467600.0
2000-08-02,7.34375,7.46875,7.25,7.25,467200.0
2000-08-03,7.71875,7.90625,7.25,7.40625,788600.0
2000-08-04,8.03125,8.0625,7.71875,7.71875,474000.0
2000-08-07,8.03125,8.03125,7.71875,7.96875,331600.0
2000-08-08,7.90625,8.03125,7.90625,8.03125,325800.0
2000-08-09,7.8125,7.96875,7.65625,7.9375,374400.0
2000-08-10,7.65625,7.78125,7.65625,7.71875,223200.0
2000-08-11,7.9375,7.9375,7.5625,7.65625,284800.0
2000-08-14,8.03125,8.0625,7.75,7.75,186600.0
2000-08-15,7.875,8.03125,7.78125,8.0,108000.0
2000-08-16,7.9375,8.0,7.84375,7.875,139200.0
2000-08-17,7.90625,7.9375,7.84375,7.875,90400.0
2000-08-18,7.75,8.0,7.6875,7.875,222800.0
2000-08-21,7.6875,7.90625,7.625,7.78125,308800.0
2000-08-22,7.375,7.71875,7.375,7.625,224600.0
2000-08-23,7.875,7.90625,7.4375,7.65625,177800.0
2000-08-24,7.8125,7.90625,7.625,7.875,449600.0
2000-08-25,7.75,7.9375,7.6875,7.9375,78800.0
2000-08-28,7.71875,7.8125,7.625,7.75,87400.0
2000-08-29,7.71875,7.78125,7.625,7.78125,107200.0
2000-08-30,7.78125,7.78125,7.65625,7.71875,102400.0
2000-08-31,7.625,7.78125,7.59375,7.703125,197000.0
2000-09-01,7.53125,7.71875,7.4375,7.6875,228600.0
2000-09-05,7.375,7.53125,7.375,7.46875,126800.0
2000-09-06,7.28125,7.5,7.21875,7.5,894600.0
2000-09-07,7.46875,7.5,7.1875,7.25,1074800.0
2000-09-08,7.15625,7.625,7.125,7.46875,313800.0
2000-09-11,7.21875,7.5,7.03125,7.25,237400.0
2000-09-12,7.3125,7.4375,7.1875,7.3125,161000.0
2000-09-13,7.28125,7.34375,7.09375,7.34375,251400.0
2000-09-14,7.3125,7.375,7.125,7.1875,98000.0
2000-09-15,6.9375,7.3125,6.875,7.09375,164800.0
2000-09-18,6.90625,7.21875,6.875,6.96875,521000.0
2000-09-19,7.0625,7.0625,6.875,6.921875,361800.0
2000-09-20,6.96875,7.148437976837158,6.875,7.03125,174600.0
2000-09-21,7.21875,7.25,6.96875,6.96875,209400.0
2000-09-22,7.0625,7.21875,6.875,6.90625,227000.0
2000-09-25,6.8125,7.15625,6.8125,7.0625,202000.0
2000-09-26,7.0,7.125,6.8125,6.9375,240800.0
2000-09-27,7.03125,7.1875,6.9375,7.03125,294200.0
2000-09-28,7.34375,7.34375,6.875,6.96875,172200.0
2000-09-29,7.3125,7.625,6.875,7.328125,344400.0
2000-10-02,7.125,7.625,7.0,7.328125,159200.0
2000-10-03,7.3125,7.3125,7.0,7.125,278400.0
2000-10-04,7.375,7.4375,7.03125,7.1875,186800.0
2000-10-05,7.0625,7.4375,7.03125,7.21875,80000.0
2000-10-06,7.0625,7.21875,7.03125,7.15625,127400.0
2000-10-09,7.1875,7.3125,7.0,7.15625,108600.0
2000-10-10,7.09375,7.3125,7.0625,7.0625,171400.0
2000-10-11,7.03125,7.21875,7.03125,7.03125,231800.0
2000-10-12,7.21875,7.28125,7.0,7.0625,304200.0
2000-10-13,7.75,7.75,7.0625,7.0625,309400.0
2000-10-16,7.28125,7.75,7.0625,7.5,331200.0
2000-10-17,7.28125,7.3125,7.0625,7.195312976837158,297200.0
2000-10-18,7.25,7.3125,7.0625,7.21875,277800.0
2000-10-19,7.25,7.25,7.1875,7.25,339600.0
2000-10-20,7.125,7.25,7.0625,7.132812976837158,109000.0
2000-10-23,7.1875,7.25,7.0625,7.1875,164600.0
2000-10-24,7.1875,7.28125,7.125,7.1875,261600.0
2000-10-25,7.59375,7.9375,7.125,7.3125,367400.0
2000-10-26,7.84375,8.0,7.4375,7.59375,398200.0
2000-10-27,7.9375,8.03125,7.8125,7.84375,227000.0
2000-10-30,8.8125,9.40625,7.914062976837158,7.914062976837158,642800.0
2000-10-31,9.0,9.0,8.5,8.6875,708400.0
2000-11-01,8.90625,9.0,8.625,8.65625,532800.0
2000-11-02,8.9375,8.9375,8.75,8.84375,402000.0
2000-11-03,9.15625,9.15625,8.75,8.84375,333800.0
2000-11-06,8.8125,9.125,8.8125,9.0625,495600.0
2000-11-07,8.84375,8.9375,8.71875,8.9375,96800.0
2000-11-08,9.3125,9.40625,8.820313453674316,8.84375,554400.0
2000-11-09,8.90625,9.25,8.78125,9.25,612800.0
2000-11-10,8.34375,9.0,8.25,8.875,243000.0
2000-11-13,8.6875,8.90625,8.21875,8.21875,188600.0
2000-11-14,8.9375,8.9375,8.375,8.375,219600.0
2000-11-15,8.75,9.0,8.625,9.0,226600.0
2000-11-16,8.875,9.0625,8.6875,8.875,385200.0
2000-11-17,9.3125,9.5,8.84375,8.84375,556200.0
2000-11-20,9.34375,9.5,9.0625,9.25,289400.0
2000-11-21,9.40625,9.4375,9.1875,9.28125,342000.0
2000-11-22,9.40625,9.46875,9.3125,9.40625,330200.0
2000-11-24,9.5,9.5,9.3125,9.3125,184200.0
2000-11-27,9.375,9.6875,9.25,9.46875,566400.0
2000-11-28,9.4375,9.5,9.09375,9.5,514200.0
2000-11-29,8.5,9.40625,8.3125,9.40625,495000.0
2000-11-30,8.3125,8.5625,8.125,8.359375,311200.0
2000-12-01,9.0,9.21875,8.46875,8.53125,268800.0
2000-12-04,8.554688453674316,9.0,8.1875,9.0,387400.0
2000-12-05,8.8125,9.25,8.5625,8.5625,358000.0
2000-12-06,8.75,8.8125,8.65625,8.71875,155800.0
2000-12-07,8.78125,8.8125,8.71875,8.75,206400.0
2000-12-08,9.1875,9.25,8.75,8.78125,570600.0
2000-12-11,10.09375,10.1875,9.21875,9.25,1285000.0
2000-12-12,11.03125,11.125,10.0,10.125,2484400.0
2000-12-13,11.03125,11.0625,10.1875,11.03125,2002200.0
2000-12-14,11.0,11.125,10.65625,10.921875,1498000.0
2000-12-15,11.0,11.0,10.625,10.84375,4383200.0
2000-12-18,10.96875,11.09375,10.71875,10.953125,1121800.0
2000-12-19,11.125,11.3125,10.875,11.0,1389000.0
2000-12-20,11.03125,11.1875,10.875,11.125,621800.0
2000-12-21,11.34375,11.5,10.875,11.03125,4163400.0
2000-12-22,11.5,11.625,11.28125,11.3125,2689200.0
2000-12-26,12.125,12.25,11.53125,11.6875,1763400.0
2000-12-27,12.25,12.3125,11.8125,12.171875,1006800.0
2000-12-28,12.46875,12.53125,12.0625,12.375,1207000.0
2000-12-29,13.375,13.625,12.46875,12.5,2196200.0
2001-01-02,12.1875,13.59375,11.875,13.5625,1717600.0
2001-01-03,12.9375,13.125,11.8125,11.828125,1884600.0
2001-01-04,12.875,13.1875,12.75,12.921875,928600.0
2001-01-05,12.90625,13.03125,12.25,12.8125,580600.0
2001-01-08,12.53125,13.0625,12.4375,12.8125,521000.0
2001-01-09,12.46875,12.71875,12.1875,12.71875,415600.0
2001-01-10,12.625,12.625,12.21875,12.53125,1181000.0
2001-01-11,12.5625,12.9375,12.46875,12.546875,338000.0
2001-01-12,12.4375,12.90625,12.34375,12.4375,371400.0
2001-01-16,12.8125,12.8125,12.1875,12.546875,536600.0
2001-01-17,12.71875,13.25,12.6875,12.875,1353200.0
2001-01-18,12.75,12.875,12.4375,12.65625,787800.0
2001-01-19,11.625,12.9375,11.625,12.4375,988800.0
2001-01-22,11.96875,12.5,11.625,11.65625,365800.0
2001-01-23,11.40625,12.25,11.25,12.125,2121400.0
2001-01-24,10.59375,11.375,10.25,11.25,1431800.0
2001-01-25,10.65625,10.75,10.0,10.40625,1082600.0
2001-01-26,10.71875,10.75,10.375,10.4375,240400.0
2001-01-29,11.0,11.125,10.5,10.5,662800.0
2001-01-30,11.0,11.125,10.875,10.953125,630200.0
2001-01-31,11.25,11.5625,10.9375,10.96875,599200.0
2001-02-01,11.375,11.4375,10.5,11.25,442800.0
2001-02-02,10.6875,11.5,10.6875,11.25,277600.0
2001-02-05,10.5,10.9375,10.25,10.75,504400.0
2001-02-06,10.84375,11.0,10.46875,10.59375,363000.0
2001-02-07,11.0,11.125,10.5,10.78125,584800.0
2001-02-08,10.53125,11.0,10.375,10.6875,522400.0
2001-02-09,9.96875,10.59375,9.125,10.546875,1008600.0
2001-02-12,10.0,11.0,7.75,7.9375,2382400.0
2001-02-13,9.625,10.125,9.5,10.0625,373200.0
2001-02-14,10.0625,10.125,9.375,9.4375,237200.0
2001-02-15,10.03125,10.28125,9.875,10.0625,208800.0
2001-02-16,9.75,10.03125,9.625,10.03125,186800.0
2001-02-20,9.96875,10.5,9.6875,9.96875,476200.0
2001-02-21,9.53125,10.0625,9.375,9.875,581600.0
2001-02-22,9.5,10.21875,9.0,9.40625,419000.0
2001-02-23,9.71875,9.75,9.1875,9.4375,291800.0
2001-02-26,9.71875,10.0,9.5,9.625,284200.0
2001-02-27,9.59375,9.75,9.5,9.570313453674316,95200.0
2001-02-28,9.46875,9.75,9.375,9.46875,443200.0
2001-03-01,9.15625,9.4375,8.9375,9.34375,185200.0
2001-03-02,9.21875,9.4375,8.9375,8.9375,160200.0
2001-03-05,9.25,9.71875,9.0625,9.15625,157200.0
2001-03-06,9.0625,9.335938453674316,8.9375,9.28125,334200.0
2001-03-07,9.25,9.5625,9.0625,9.070313453674316,182600.0
2001-03-08,9.375,9.90625,9.25,9.25,278400.0
2001-03-09,9.25,9.5,9.15625,9.3125,364800.0
2001-03-12,9.21875,9.5,9.125,9.265625,227000.0
2001-03-13,9.46875,9.5,9.25,9.25,415800.0
2001-03-14,9.5,9.6875,9.1875,9.203125,456800.0
2001-03-15,9.375,9.5625,9.375,9.375,441000.0
2001-03-16,9.375,9.78125,9.3125,9.65625,521800.0
2001-03-19,9.53125,9.59375,9.3125,9.375,100800.0
2001-03-20,9.28125,9.65625,9.25,9.5,253800.0
2001-03-21,9.46875,9.46875,9.25,9.359375,324400.0
2001-03-22,8.90625,9.375,8.90625,9.3125,430000.0
2001-03-23,9.3125,9.375,9.125,9.28125,232000.0
2001-03-26,9.125,9.40625,8.84375,9.367188453674316,361400.0
2001-03-27,9.34375,9.5,8.875,9.0,523200.0
2001-03-28,9.15625,9.46875,9.0625,9.1875,395800.0
2001-03-29,9.15625,9.46875,9.0,9.0625,186000.0
2001-03-30,9.96875,10.0,9.09375,9.09375,429200.0
2001-04-02,9.84375,10.0625,9.5625,9.75,256600.0
2001-04-03,9.8125,9.851563453674316,9.5625,9.84375,305600.0
2001-04-04,9.96875,10.0,9.375,9.65625,259000.0
2001-04-05,10.5,10.5,9.84375,9.96875,281600.0
2001-04-06,10.28125,10.5,9.9375,10.25,433400.0
2001-04-09,10.175000190734863,10.375,10.125,10.125,137000.0
2001-04-10,10.300000190734863,10.395000457763672,10.010000228881836,10.175000190734863,219400.0
2001-04-11,10.454999923706055,10.625,10.25,10.3100004196167,238200.0
2001-04-12,10.545000076293945,10.545000076293945,10.050000190734863,10.414999961853027,124000.0
2001-04-16,10.404999732971191,10.579999923706055,9.984999656677246,10.460000038146973,218800.0
2001-04-17,10.5,10.579999923706055,10.15999984741211,10.460000038146973,180000.0
2001-04-18,10.529999732971191,10.899999618530273,10.4350004196167,10.600000381469727,345400.0
2001-04-19,10.949999809265137,11.0,10.550000190734863,10.550000190734863,320800.0
2001-04-20,10.6899995803833,10.949999809265137,10.625,10.949999809265137,175000.0
2001-04-23,10.324999809265137,10.75,10.289999961853027,10.595000267028809,125800.0
2001-04-24,10.895000457763672,10.975000381469727,10.28499984741211,10.28499984741211,150400.0
2001-04-25,11.425000190734863,11.425000190734863,10.774999618530273,10.914999961853027,261600.0
2001-04-26,11.819999694824219,11.885000228881836,11.199999809265137,11.25,453600.0
2001-04-27,12.0600004196167,12.399999618530273,11.630000114440918,11.630000114440918,587800.0
2001-04-30,11.824999809265137,12.005000114440918,11.125,12.005000114440918,890400.0
2001-05-01,11.970000267028809,11.975000381469727,11.729999542236328,11.875,328000.0
2001-05-02,11.774999618530273,11.949999809265137,11.720000267028809,11.869999885559082,308800.0
2001-05-03,11.555000305175781,11.75,11.399999618530273,11.720000267028809,293200.0
2001-05-04,11.699999809265137,11.8149995803833,11.399999618530273,11.550000190734863,120000.0
2001-05-07,11.300000190734863,11.725000381469727,11.25,11.699999809265137,326400.0
2001-05-08,11.420000076293945,11.774999618530273,11.354999542236328,11.449999809265137,180600.0
2001-05-09,11.0600004196167,11.625,10.944999694824219,11.354999542236328,106800.0
2001-05-10,11.175000190734863,11.75,11.074999809265137,11.074999809265137,118800.0
2001-05-11,11.194999694824219,11.395000457763672,11.050000190734863,11.074999809265137,79000.0
2001-05-14,11.024999618530273,11.300000190734863,11.024999618530273,11.225000381469727,75800.0
2001-05-15,11.25,11.475000381469727,11.03499984741211,11.164999961853027,75200.0
2001-05-16,11.225000381469727,11.609999656677246,11.175000190734863,11.175000190734863,292400.0
2001-05-17,11.470000267028809,11.600000381469727,11.324999809265137,11.345000267028809,512400.0
2001-05-18,11.885000228881836,12.0,11.489999771118164,11.614999771118164,2104000.0
2001-05-21,12.890000343322754,13.0,11.899999618530273,11.9350004196167,1341400.0
2001-05-22,12.5,13.125,12.5,13.09000015258789,510800.0
2001-05-23,12.079999923706055,12.619999885559082,11.835000038146973,12.53499984741211,362400.0
2001-05-24,12.274999618530273,12.3100004196167,11.875,12.0,313800.0
2001-05-25,12.154999732971191,12.399999618530273,12.149999618530273,12.270000457763672,197400.0
2001-05-29,12.125,12.375,11.930000305175781,12.130000114440918,209200.0
2001-05-30,12.475000381469727,12.5,12.100000381469727,12.149999618530273,440000.0
2001-05-31,12.604999542236328,12.850000381469727,12.350000381469727,12.369999885559082,556800.0
2001-06-01,12.5,12.725000381469727,12.324999809265137,12.604999542236328,347600.0
2001-06-04,12.994999885559082,13.069999694824219,12.454999923706055,12.454999923706055,887600.0
2001-06-05,13.199999809265137,13.324999809265137,12.800000190734863,13.055000305175781,659200.0
2001-06-06,13.050000190734863,13.199999809265137,12.975000381469727,13.199999809265137,824200.0
2001-06-07,13.050000190734863,13.125,12.920000076293945,13.010000228881836,618800.0
2001-06-08,13.0,13.125,12.954999923706055,13.005000114440918,745400.0
2001-06-11,12.90999984741211,13.015000343322754,12.720000267028809,12.904999732971191,262400.0
2001-06-12,13.024999618530273,13.024999618530273,12.774999618530273,12.789999961853027,305600.0
2001-06-13,13.335000038146973,13.875,12.960000038146973,13.0,1294600.0
2001-06-14,13.255000114440918,13.3100004196167,12.979999542236328,13.234999656677246,608000.0
2001-06-15,13.494999885559082,13.875,13.244999885559082,13.324999809265137,852200.0
2001-06-18,14.029999732971191,14.25,13.475000381469727,13.475000381469727,1128000.0
2001-06-19,14.114999771118164,14.404999732971191,13.875,14.020000457763672,898800.0
2001-06-20,14.414999961853027,14.46500015258789,14.09000015258789,14.154999732971191,1276600.0
2001-06-21,14.095000267028809,14.725000381469727,13.975000381469727,14.444999694824219,2397000.0
2001-06-22,12.925000190734863,14.130000114440918,12.800000190734863,14.100000381469727,1434600.0
2001-06-25,13.135000228881836,13.274999618530273,12.975000381469727,12.975000381469727,919800.0
2001-06-26,13.375,13.404999732971191,13.050000190734863,13.050000190734863,946400.0
2001-06-27,13.850000381469727,13.899999618530273,13.274999618530273,13.279999732971191,452800.0
2001-06-28,13.960000038146973,14.050000190734863,13.800000190734863,13.854999542236328,1367600.0
2001-06-29,14.350000381469727,14.654999732971191,13.925000190734863,13.930000305175781,478600.0
2001-07-02,14.234999656677246,14.324999809265137,13.930000305175781,14.300000190734863,743600.0
2001-07-03,14.5,14.550000190734863,14.109999656677246,14.109999656677246,507600.0
2001-07-05,14.369999885559082,14.680000305175781,14.345000267028809,14.375,408400.0
2001-07-06,13.944999694824219,14.449999809265137,13.789999961853027,14.350000381469727,435400.0
2001-07-09,14.069999694824219,14.140000343322754,13.800000190734863,13.9399995803833,299200.0
2001-07-10,14.074999809265137,14.34000015258789,14.0,14.0,277800.0
2001-07-11,14.399999618530273,14.505000114440918,14.0,14.0,179200.0
2001-07-12,16.239999771118164,16.5,14.6850004196167,14.795000076293945,5682400.0
2001-07-13,16.049999237060547,16.21500015258789,15.600000381469727,16.174999237060547,634000.0
2001-07-16,15.824999809265137,16.125,15.670000076293945,16.0,1316600.0
2001-07-17,16.149999618530273,16.225000381469727,15.399999618530273,15.90999984741211,607200.0
2001-07-18,16.2549991607666,16.485000610351562,16.0,16.024999618530273,714600.0
2001-07-19,16.475000381469727,16.69499969482422,16.229999542236328,16.280000686645508,1513000.0
2001-07-20,16.68000030517578,16.815000534057617,16.43000030517578,16.489999771118164,1016800.0
2001-07-23,16.979999542236328,17.170000076293945,16.530000686645508,16.684999465942383,1453200.0
2001-07-24,16.825000762939453,17.100000381469727,16.614999771118164,16.924999237060547,1405600.0
2001-07-25,17.059999465942383,17.100000381469727,16.71500015258789,16.834999084472656,1098200.0
2001-07-26,17.725000381469727,17.7549991607666,17.045000076293945,17.045000076293945,1102000.0
2001-07-27,17.354999542236328,17.575000762939453,17.25,17.56999969482422,1370200.0
2001-07-30,17.350000381469727,17.424999237060547,17.104999542236328,17.325000762939453,1058000.0
2001-07-31,17.450000762939453,17.770000457763672,17.18000030517578,17.350000381469727,1636800.0
2001-08-01,17.149999618530273,17.450000762939453,16.579999923706055,17.424999237060547,420600.0
2001-08-02,17.149999618530273,17.31999969482422,16.885000228881836,17.225000381469727,501400.0
2001-08-03,16.790000915527344,17.25,16.600000381469727,17.0,753600.0
2001-08-06,16.454999923706055,16.764999389648438,15.930000305175781,16.760000228881836,759800.0
2001-08-07,16.5,16.56999969482422,16.030000686645508,16.3799991607666,327200.0
2001-08-08,16.100000381469727,16.575000762939453,15.625,16.354999542236328,594000.0
2001-08-09,16.399999618530273,16.514999389648438,16.075000762939453,16.075000762939453,1019400.0
2001-08-10,16.375,16.575000762939453,16.09000015258789,16.450000762939453,712200.0
2001-08-13,16.3799991607666,16.5,16.200000762939453,16.399999618530273,173000.0
2001-08-14,16.25,16.559999465942383,16.174999237060547,16.329999923706055,475200.0
2001-08-15,16.454999923706055,16.674999237060547,16.28499984741211,16.415000915527344,918800.0
2001-08-16,16.065000534057617,16.5,15.625,16.405000686645508,1395600.0
2001-08-17,15.734999656677246,16.190000534057617,15.600000381469727,15.979999542236328,420600.0
2001-08-20,15.550000190734863,16.024999618530273,15.375,15.755000114440918,428600.0
2001-08-21,15.204999923706055,15.625,15.149999618530273,15.53499984741211,410800.0
2001-08-22,14.875,15.149999618530273,14.28499984741211,15.095000267028809,856600.0
2001-08-23,15.180000305175781,15.364999771118164,14.850000381469727,14.989999771118164,698800.0
2001-08-24,15.489999771118164,15.875,15.180000305175781,15.25,854400.0
2001-08-27,15.550000190734863,15.890000343322754,15.425000190734863,15.515000343322754,286400.0
2001-08-28,15.529999732971191,15.755000114440918,15.029999732971191,15.739999771118164,290600.0
2001-08-29,15.300000190734863,15.555000305175781,15.225000381469727,15.454999923706055,249400.0
2001-08-30,15.5600004196167,15.65999984741211,15.149999618530273,15.274999618530273,256400.0
2001-08-31,15.600000381469727,15.944999694824219,15.470000267028809,15.53499984741211,242200.0
2001-09-04,15.880000114440918,16.540000915527344,15.449999809265137,15.550000190734863,949200.0
2001-09-05,15.729999542236328,16.0,15.399999618530273,15.949999809265137,762600.0
2001-09-06,15.614999771118164,15.925000190734863,15.529999732971191,15.875,393200.0
2001-09-07,14.1850004196167,15.819999694824219,14.175000190734863,15.529999732971191,659200.0
2001-09-10,12.800000190734863,13.875,12.5,13.875,2032000.0
2001-09-17,12.0,12.8149995803833,11.5,12.484999656677246,738400.0
2001-09-18,11.824999809265137,12.024999618530273,11.640000343322754,11.9399995803833,1800000.0
2001-09-19,13.244999885559082,13.404999732971191,11.765000343322754,11.800000190734863,1623600.0
2001-09-20,12.03499984741211,12.850000381469727,11.895000457763672,12.850000381469727,563000.0
2001-09-21,12.494999885559082,12.550000190734863,11.300000190734863,11.475000381469727,1255000.0
2001-09-24,13.795000076293945,13.880000114440918,12.5,12.595000267028809,571200.0
2001-09-25,14.050000190734863,14.1899995803833,13.414999961853027,13.774999618530273,620600.0
2001-09-26,13.649999618530273,14.3100004196167,13.40999984741211,14.274999618530273,514600.0
2001-09-27,14.055000305175781,14.149999618530273,13.25,13.444999694824219,954600.0
2001-09-28,14.324999809265137,15.0,13.819999694824219,14.149999618530273,1135200.0
2001-10-01,13.845000267028809,14.375,13.579999923706055,14.375,1209600.0
2001-10-02,14.5,14.6850004196167,13.774999618530273,13.850000381469727,866200.0
2001-10-03,15.475000381469727,15.6899995803833,14.350000381469727,14.350000381469727,780000.0
2001-10-04,15.175000190734863,15.869999885559082,15.170000076293945,15.489999771118164,1115800.0
2001-10-05,14.625,15.079999923706055,14.475000381469727,15.074999809265137,592400.0
2001-10-08,14.395000457763672,14.925000190734863,14.074999809265137,14.699999809265137,674200.0
2001-10-09,14.359999656677246,14.489999771118164,14.024999618530273,14.395000457763672,676400.0
2001-10-10,15.100000381469727,15.300000190734863,14.329999923706055,14.524999618530273,982600.0
2001-10-11,15.5,15.930000305175781,14.949999809265137,15.324999809265137,947400.0
2001-10-12,14.774999618530273,15.5,14.34000015258789,15.5,1037400.0
2001-10-15,15.029999732971191,15.175000190734863,14.569999694824219,14.975000381469727,493800.0
2001-10-16,14.850000381469727,15.145000457763672,14.5,14.949999809265137,855400.0
2001-10-17,14.920000076293945,15.140000343322754,14.385000228881836,14.994999885559082,597200.0
2001-10-18,14.739999771118164,15.229999542236328,14.630000114440918,14.765000343322754,1382200.0
2001-10-19,15.324999809265137,15.4399995803833,14.59000015258789,14.625,928600.0
2001-10-22,15.819999694824219,16.0,15.199999809265137,15.199999809265137,1427000.0
2001-10-23,15.859999656677246,16.209999084472656,15.600000381469727,15.944999694824219,1098000.0
2001-10-24,15.109999656677246,15.824999809265137,14.90999984741211,15.824999809265137,1505000.0
2001-10-25,14.654999732971191,15.095000267028809,14.454999923706055,15.095000267028809,1144600.0
2001-10-26,14.800000190734863,14.994999885559082,14.649999618530273,14.800000190734863,1036000.0
2001-10-29,14.420000076293945,14.800000190734863,14.3149995803833,14.800000190734863,350400.0
2001-10-30,13.925000190734863,14.550000190734863,13.5,14.550000190734863,868200.0
2001-10-31,14.130000114440918,14.475000381469727,13.944999694824219,14.045000076293945,977400.0
2001-11-01,14.199999809265137,14.444999694824219,14.0,14.074999809265137,2014800.0
2001-11-02,14.414999961853027,14.84000015258789,14.125,14.180000305175781,1703800.0
2001-11-05,14.725000381469727,14.795000076293945,14.539999961853027,14.550000190734863,868800.0
2001-11-06,14.545000076293945,14.725000381469727,14.4399995803833,14.699999809265137,550200.0
2001-11-07,14.545000076293945,14.600000381469727,14.359999656677246,14.539999961853027,1098200.0
2001-11-08,14.5,14.864999771118164,14.109999656677246,14.550000190734863,3760400.0
2001-11-09,14.550000190734863,14.649999618530273,14.305000305175781,14.619999885559082,907600.0
2001-11-12,14.875,14.975000381469727,14.354999542236328,14.555000305175781,724600.0
2001-11-13,15.524999618530273,15.595000267028809,14.899999618530273,15.0,1504600.0
2001-11-14,16.459999084472656,16.579999923706055,15.675000190734863,15.680000305175781,3226800.0
2001-11-15,16.530000686645508,16.75,16.325000762939453,16.350000381469727,2674000.0
2001-11-16,16.520000457763672,16.655000686645508,16.290000915527344,16.514999389648438,1517200.0
2001-11-19,16.575000762939453,17.0,16.270000457763672,16.524999618530273,487400.0
2001-11-20,16.34000015258789,17.0,16.065000534057617,16.71500015258789,629600.0
2001-11-21,16.25,16.385000228881836,15.600000381469727,16.075000762939453,611200.0
2001-11-23,16.350000381469727,16.5,16.03499984741211,16.25,114000.0
2001-11-26,16.1299991607666,16.56999969482422,15.944999694824219,16.290000915527344,412000.0
2001-11-27,16.19499969482422,16.469999313354492,16.079999923706055,16.094999313354492,679000.0
2001-11-28,15.75,16.399999618530273,15.649999618530273,16.274999618530273,473400.0
2001-11-29,15.975000381469727,16.065000534057617,15.640000343322754,15.824999809265137,516200.0
2001-11-30,16.719999313354492,16.725000381469727,15.875,16.0,808000.0
2001-12-03,16.219999313354492,16.725000381469727,16.104999542236328,16.725000381469727,541800.0
2001-12-04,16.334999084472656,16.5,16.225000381469727,16.225000381469727,775800.0
2001-12-05,18.110000610351562,18.674999237060547,16.7450008392334,16.75,5538600.0
2001-12-06,18.104999542236328,18.579999923706055,17.915000915527344,18.5049991607666,2007000.0
2001-12-07,18.020000457763672,18.260000228881836,17.84000015258789,18.260000228881836,667200.0
2001-12-10,17.655000686645508,18.024999618530273,17.625,17.885000228881836,701600.0
2001-12-11,17.149999618530273,17.84000015258789,16.940000534057617,17.829999923706055,1063800.0
2001-12-12,17.280000686645508,17.9950008392334,16.975000381469727,17.149999618530273,773000.0
2001-12-13,17.450000762939453,17.75,17.165000915527344,17.280000686645508,604800.0
2001-12-14,17.725000381469727,17.975000381469727,17.28499984741211,17.28499984741211,1268000.0
2001-12-17,18.809999465942383,19.079999923706055,17.600000381469727,17.80500030517578,2062800.0
2001-12-18,19.094999313354492,19.1200008392334,18.635000228881836,18.75,1299800.0
2001-12-19,19.0,19.18000030517578,18.809999465942383,19.135000228881836,767000.0
2001-12-20,18.690000534057617,19.219999313354492,18.6200008392334,18.9950008392334,1718200.0
2001-12-21,18.600000381469727,18.969999313354492,18.270000457763672,18.75,974600.0
2001-12-24,18.489999771118164,18.780000686645508,18.475000381469727,18.625,441000.0
2001-12-26,18.520000457763672,18.825000762939453,18.420000076293945,18.450000762939453,707800.0
2001-12-27,18.834999084472656,19.0,18.649999618530273,18.815000534057617,621200.0
2001-12-28,18.395000457763672,19.104999542236328,18.375,18.80500030517578,1031400.0
2001-12-31,18.235000610351562,18.739999771118164,18.0,18.559999465942383,479600.0
2002-01-02,17.59000015258789,18.625,17.209999084472656,18.155000686645508,1561000.0
2002-01-03,16.790000915527344,18.075000762939453,16.690000534057617,17.559999465942383,2987200.0
2002-01-04,15.949999809265137,16.450000762939453,15.050000190734863,16.344999313354492,6561000.0
2002-01-07,14.989999771118164,16.325000762939453,14.975000381469727,15.595000267028809,2293200.0
2002-01-08,14.744999885559082,15.300000190734863,14.574999809265137,14.949999809265137,1691400.0
2002-01-09,14.90999984741211,15.194999694824219,14.680000305175781,14.800000190734863,1518200.0
2002-01-10,15.0,15.170000076293945,14.864999771118164,14.904999732971191,1062000.0
2002-01-11,14.800000190734863,15.244999885559082,14.699999809265137,15.069999694824219,951400.0
2002-01-14,14.84000015258789,15.010000228881836,14.305000305175781,14.404999732971191,1097800.0
2002-01-15,15.244999885559082,15.3100004196167,14.595000267028809,14.835000038146973,1536800.0
2002-01-16,15.140000343322754,15.300000190734863,14.925000190734863,15.079999923706055,1029000.0
2002-01-17,15.359999656677246,15.5,14.779999732971191,15.145000457763672,1141000.0
2002-01-18,15.045000076293945,15.649999618530273,14.984999656677246,15.505000114440918,518400.0
2002-01-22,15.350000381469727,15.524999618530273,15.0,15.039999961853027,498800.0
2002-01-23,15.420000076293945,15.625,15.305000305175781,15.399999618530273,354600.0
2002-01-24,15.319999694824219,15.574999809265137,14.755000114440918,15.395000457763672,874000.0
2002-01-25,15.475000381469727,15.744999885559082,15.0649995803833,15.34000015258789,559400.0
2002-01-28,15.925000190734863,15.944999694824219,15.470000267028809,15.555000305175781,708400.0
2002-01-29,15.649999618530273,16.059999465942383,15.609999656677246,15.9350004196167,378400.0
2002-01-30,15.989999771118164,16.045000076293945,15.505000114440918,15.59000015258789,375800.0
2002-01-31,16.545000076293945,16.735000610351562,15.875,16.0,1294400.0
2002-02-01,16.674999237060547,17.014999389648438,16.5,16.530000686645508,1166800.0
2002-02-04,16.350000381469727,16.795000076293945,16.104999542236328,16.790000915527344,807000.0
2002-02-05,16.594999313354492,16.850000381469727,16.260000228881836,16.405000686645508,836600.0
2002-02-06,16.049999237060547,16.690000534057617,15.864999771118164,16.440000534057617,319800.0
2002-02-07,16.125,16.549999237060547,15.925000190734863,15.975000381469727,700000.0
2002-02-08,16.510000228881836,16.684999465942383,15.979999542236328,16.05500030517578,712600.0
2002-02-11,17.139999389648438,17.440000534057617,16.5,16.5049991607666,928400.0
2002-02-12,17.3700008392334,17.399999618530273,17.049999237060547,17.05500030517578,474000.0
2002-02-13,17.739999771118164,17.799999237060547,17.2549991607666,17.2549991607666,608800.0
2002-02-14,17.489999771118164,17.93000030517578,17.31999969482422,17.625,646400.0
2002-02-15,17.459999084472656,17.700000762939453,17.270000457763672,17.584999084472656,601400.0
2002-02-19,16.860000610351562,17.260000228881836,16.545000076293945,17.2549991607666,564800.0
2002-02-20,17.010000228881836,17.364999771118164,16.68000030517578,16.774999618530273,395600.0
2002-02-21,16.68000030517578,17.049999237060547,16.670000076293945,16.969999313354492,418000.0
2002-02-22,16.399999618530273,16.989999771118164,16.135000228881836,16.864999771118164,491400.0
2002-02-25,16.55500030517578,16.895000457763672,16.299999237060547,16.299999237060547,391800.0
2002-02-26,16.950000762939453,17.0,16.549999237060547,16.725000381469727,347600.0
2002-02-27,16.46500015258789,17.0,16.225000381469727,17.0,680000.0
2002-02-28,16.524999618530273,16.625,16.375,16.43000030517578,606600.0
2002-03-01,16.399999618530273,16.7450008392334,16.274999618530273,16.625,490000.0
2002-03-04,16.219999313354492,16.4950008392334,15.994999885559082,16.264999389648438,689400.0
2002-03-05,15.654999732971191,16.25,15.649999618530273,16.190000534057617,851800.0
2002-03-06,16.010000228881836,16.295000076293945,15.649999618530273,15.925000190734863,643000.0
2002-03-07,16.350000381469727,16.524999618530273,15.774999618530273,15.90999984741211,979600.0
2002-03-08,16.375,16.625,16.219999313354492,16.510000228881836,935000.0
2002-03-11,15.970000267028809,16.600000381469727,15.675000190734863,16.489999771118164,764600.0
2002-03-12,16.0,16.114999771118164,15.899999618530273,15.970000267028809,426400.0
2002-03-13,15.920000076293945,16.2450008392334,15.725000381469727,16.06999969482422,542800.0
2002-03-14,15.864999771118164,15.925000190734863,15.675000190734863,15.899999618530273,279000.0
2002-03-15,16.040000915527344,16.049999237060547,15.694999694824219,15.699999809265137,463800.0
2002-03-18,15.925000190734863,16.049999237060547,15.654999732971191,15.899999618530273,527600.0
2002-03-19,15.954999923706055,16.024999618530273,15.869999885559082,15.925000190734863,385800.0
2002-03-20,16.094999313354492,16.165000915527344,15.854999542236328,16.030000686645508,619400.0
2002-03-21,15.845000267028809,16.125,15.654999732971191,16.049999237060547,388200.0
2002-03-22,15.984999656677246,16.100000381469727,15.6850004196167,15.6850004196167,467600.0
2002-03-25,15.875,16.024999618530273,15.395000457763672,16.014999389648438,897000.0
2002-03-26,16.010000228881836,16.049999237060547,15.850000381469727,15.9399995803833,512000.0
2002-03-27,16.049999237060547,16.375,15.899999618530273,16.040000915527344,1845200.0
2002-03-28,15.78499984741211,16.235000610351562,15.649999618530273,16.135000228881836,1058800.0
2002-04-01,14.970000267028809,15.640000343322754,14.954999923706055,15.640000343322754,844800.0
2002-04-02,14.479999542236328,15.199999809265137,14.359999656677246,15.0,955800.0
2002-04-03,14.125,14.600000381469727,13.949999809265137,14.600000381469727,1162000.0
2002-04-04,14.260000228881836,14.300000190734863,13.899999618530273,13.925000190734863,1466200.0
2002-04-05,14.5600004196167,14.744999885559082,14.225000381469727,14.324999809265137,852600.0
2002-04-08,14.664999961853027,14.859999656677246,14.25,14.579999923706055,629400.0
2002-04-09,14.4350004196167,15.03499984741211,14.385000228881836,14.694999694824219,739000.0
2002-04-10,14.5649995803833,14.75,14.25,14.5,803600.0
2002-04-11,14.5,14.649999618530273,14.329999923706055,14.649999618530273,821200.0
2002-04-12,14.555000305175781,14.645000457763672,13.925000190734863,14.595000267028809,1084600.0
2002-04-15,14.305000305175781,14.78499984741211,13.994999885559082,14.625,538000.0
2002-04-16,14.5,14.795000076293945,14.1899995803833,14.369999885559082,852400.0
2002-04-17,13.925000190734863,14.625,13.925000190734863,14.529999732971191,1467000.0
2002-04-18,13.824999809265137,14.164999961853027,13.524999618530273,13.989999771118164,1081600.0
2002-04-19,14.125,14.154999732971191,13.805000305175781,13.904999732971191,985600.0
2002-04-22,14.510000228881836,14.524999618530273,13.96500015258789,14.114999771118164,1304400.0
2002-04-23,14.5,14.6899995803833,14.305000305175781,14.449999809265137,1805000.0
2002-04-24,15.354999542236328,15.380000114440918,14.524999618530273,14.59000015258789,2584000.0
2002-04-25,16.46500015258789,16.690000534057617,15.229999542236328,15.489999771118164,2560600.0
2002-04-26,16.174999237060547,17.209999084472656,15.96500015258789,16.469999313354492,2675200.0
2002-04-29,16.25,16.649999618530273,15.984999656677246,16.235000610351562,575400.0
2002-04-30,16.19499969482422,16.325000762939453,16.079999923706055,16.31999969482422,1238800.0
2002-05-01,16.579999923706055,16.84000015258789,16.0049991607666,16.170000076293945,800000.0
2002-05-02,16.709999084472656,17.014999389648438,16.19499969482422,16.450000762939453,467600.0
2002-05-03,16.344999313354492,16.799999237060547,16.299999237060547,16.799999237060547,793600.0
2002-05-06,16.264999389648438,16.5,16.040000915527344,16.31999969482422,464800.0
2002-05-07,15.930000305175781,16.264999389648438,15.914999961853027,16.260000228881836,532200.0
2002-05-08,16.135000228881836,16.309999465942383,16.0,16.05500030517578,361600.0
2002-05-09,15.760000228881836,16.149999618530273,15.760000228881836,16.024999618530273,456400.0
2002-05-10,15.454999923706055,15.885000228881836,15.380000114440918,15.760000228881836,576800.0
2002-05-13,15.375,15.694999694824219,15.204999923706055,15.454999923706055,507600.0
2002-05-14,16.05500030517578,16.1200008392334,15.324999809265137,15.449999809265137,850000.0
2002-05-15,16.364999771118164,16.420000076293945,15.920000076293945,16.040000915527344,500400.0
2002-05-16,16.09000015258789,16.375,16.024999618530273,16.344999313354492,517800.0
2002-05-17,16.360000610351562,16.514999389648438,16.25,16.299999237060547,317200.0
2002-05-20,15.984999656677246,16.34000015258789,15.975000381469727,16.024999618530273,385800.0
2002-05-21,15.130000114440918,16.280000686645508,15.119999885559082,16.0,875000.0
2002-05-22,15.829999923706055,15.970000267028809,15.3100004196167,15.3149995803833,1065600.0
2002-05-23,16.239999771118164,16.329999923706055,15.699999809265137,15.895000457763672,491800.0
2002-05-24,16.049999237060547,16.395000457763672,15.845000267028809,16.344999313354492,702200.0
2002-05-28,15.960000038146973,16.145000457763672,15.6850004196167,16.06999969482422,721200.0
2002-05-29,15.640000343322754,16.030000686645508,15.425000190734863,16.030000686645508,540600.0
2002-05-30,15.994999885559082,16.0,15.449999809265137,15.475000381469727,870400.0
2002-05-31,16.079999923706055,16.200000762939453,15.765000343322754,15.770000457763672,866200.0
2002-06-03,15.9399995803833,16.219999313354492,15.625,16.079999923706055,662400.0
2002-06-04,15.649999618530273,15.845000267028809,15.420000076293945,15.649999618530273,783000.0
2002-06-05,15.930000305175781,16.110000610351562,15.649999618530273,15.649999618530273,513000.0
2002-06-06,15.845000267028809,16.225000381469727,15.680000305175781,16.0,486000.0
2002-06-07,16.290000915527344,16.34000015258789,15.375,15.649999618530273,535000.0
2002-06-10,16.3799991607666,16.584999084472656,16.21500015258789,16.364999771118164,556400.0
2002-06-11,16.155000686645508,16.655000686645508,16.045000076293945,16.635000228881836,394600.0
2002-06-12,15.885000228881836,16.145000457763672,15.739999771118164,15.744999885559082,268200.0
2002-06-13,15.425000190734863,15.949999809265137,15.395000457763672,15.800000190734863,338200.0
2002-06-14,15.800000190734863,15.800000190734863,14.755000114440918,15.425000190734863,1088800.0
2002-06-17,15.324999809265137,15.819999694824219,15.260000228881836,15.8149995803833,415000.0
2002-06-18,15.050000190734863,15.270000457763672,15.024999618530273,15.210000038146973,1094600.0
2002-06-19,14.8100004196167,15.125,14.680000305175781,15.125,1430800.0
2002-06-20,14.625,15.175000190734863,14.600000381469727,14.84000015258789,711000.0
2002-06-21,14.555000305175781,14.96500015258789,14.125,14.824999809265137,931400.0
2002-06-24,14.350000381469727,14.649999618530273,14.050000190734863,14.600000381469727,762200.0
2002-06-25,14.1850004196167,14.75,14.055000305175781,14.350000381469727,777400.0
2002-06-26,14.479999542236328,14.5649995803833,13.925000190734863,14.100000381469727,968600.0
2002-06-27,14.539999961853027,14.619999885559082,13.944999694824219,14.359999656677246,1453800.0
2002-06-28,13.779999732971191,14.774999618530273,13.550000190734863,14.604999542236328,2717600.0
2002-07-01,13.805000305175781,14.175000190734863,13.729999542236328,13.895000457763672,1058200.0
2002-07-02,13.630000114440918,13.994999885559082,13.5,13.800000190734863,985400.0
2002-07-03,13.755000114440918,13.975000381469727,13.524999618530273,13.625,748400.0
2002-07-05,14.15999984741211,14.319999694824219,13.725000381469727,13.975000381469727,126000.0
2002-07-08,14.164999961853027,14.300000190734863,14.005000114440918,14.114999771118164,256600.0
2002-07-09,13.420000076293945,14.220000267028809,13.420000076293945,14.0,697000.0
2002-07-10,13.600000381469727,13.899999618530273,13.279999732971191,13.524999618530273,673800.0
2002-07-11,13.774999618530273,13.774999618530273,13.515000343322754,13.595000267028809,1201800.0
2002-07-12,13.6899995803833,13.984999656677246,13.645000457763672,13.824999809265137,800600.0
2002-07-15,13.550000190734863,13.920000076293945,13.154999732971191,13.6899995803833,1497600.0
2002-07-16,13.4399995803833,13.619999885559082,13.229999542236328,13.619999885559082,1236000.0
2002-07-17,13.949999809265137,13.949999809265137,13.364999771118164,13.364999771118164,1099000.0
2002-07-18,13.789999961853027,14.350000381469727,13.649999618530273,13.954999923706055,557800.0
2002-07-19,13.324999809265137,13.789999961853027,13.024999618530273,13.78499984741211,1222200.0
2002-07-22,12.869999885559082,13.470000267028809,12.699999809265137,13.175000190734863,1222000.0
2002-07-23,12.574999809265137,13.050000190734863,12.425000190734863,12.875,642800.0
2002-07-24,13.975000381469727,14.0,12.050000190734863,12.550000190734863,1631400.0
2002-07-25,13.600000381469727,14.024999618530273,13.375,13.829999923706055,784600.0
2002-07-26,14.40999984741211,14.449999809265137,13.5649995803833,13.720000267028809,782000.0
2002-07-29,14.75,14.954999923706055,14.225000381469727,14.454999923706055,737800.0
2002-07-30,14.46500015258789,14.899999618530273,14.069999694824219,14.6899995803833,1230800.0
2002-07-31,14.09000015258789,14.524999618530273,13.9350004196167,14.520000457763672,840200.0
2002-08-01,13.569999694824219,14.100000381469727,13.380000114440918,14.095000267028809,966000.0
2002-08-02,13.0,13.635000228881836,12.75,13.635000228881836,512400.0
2002-08-05,13.0,13.479999542236328,12.949999809265137,13.005000114440918,456600.0
2002-08-06,13.510000228881836,13.845000267028809,12.710000038146973,13.024999618530273,977800.0
2002-08-07,13.505000114440918,13.75,13.404999732971191,13.515000343322754,759600.0
2002-08-08,13.585000038146973,13.800000190734863,13.180000305175781,13.545000076293945,725000.0
2002-08-09,13.835000038146973,13.925000190734863,13.300000190734863,13.520000457763672,758800.0
2002-08-12,13.579999923706055,13.770000457763672,13.4350004196167,13.75,529400.0
2002-08-13,13.640000343322754,14.015000343322754,13.515000343322754,13.6850004196167,396200.0
2002-08-14,14.199999809265137,14.199999809265137,13.5,13.609999656677246,701800.0
2002-08-15,14.824999809265137,14.875,13.944999694824219,13.944999694824219,773200.0
2002-08-16,14.835000038146973,14.930000305175781,14.5,14.755000114440918,866400.0
2002-08-19,14.994999885559082,15.050000190734863,14.680000305175781,14.845000267028809,525600.0
2002-08-20,14.760000228881836,15.0649995803833,14.600000381469727,14.664999961853027,390200.0
2002-08-21,15.095000267028809,15.100000381469727,14.704999923706055,14.979999542236328,639400.0
2002-08-22,15.225000381469727,15.375,14.925000190734863,15.085000038146973,1149800.0
2002-08-23,15.005000114440918,15.324999809265137,14.800000190734863,15.324999809265137,526600.0
2002-08-26,15.364999771118164,15.425000190734863,14.824999809265137,15.024999618530273,390800.0
2002-08-27,15.0600004196167,15.505000114440918,14.880000114440918,15.5,592400.0
2002-08-28,15.1850004196167,15.1850004196167,14.800000190734863,15.095000267028809,374200.0
2002-08-29,15.0600004196167,15.289999961853027,14.5,15.074999809265137,2051200.0
2002-08-30,14.890000343322754,15.050000190734863,14.779999732971191,15.0,1041800.0
2002-09-03,14.5,14.880000114440918,14.454999923706055,14.875,424200.0
2002-09-04,14.875,14.899999618530273,14.380000114440918,14.454999923706055,378400.0
2002-09-05,14.710000038146973,14.96500015258789,14.359999656677246,14.770000457763672,534000.0
2002-09-06,15.204999923706055,15.239999771118164,14.649999618530273,14.649999618530273,343000.0
2002-09-09,15.414999961853027,15.574999809265137,15.039999961853027,15.244999885559082,630000.0
2002-09-10,15.800000190734863,15.975000381469727,15.265000343322754,15.390000343322754,706200.0
2002-09-11,15.979999542236328,16.235000610351562,15.755000114440918,15.875,416800.0
2002-09-12,15.470000267028809,15.975000381469727,15.359999656677246,15.949999809265137,915000.0
2002-09-13,15.479999542236328,15.630000114440918,15.324999809265137,15.444999694824219,456600.0
2002-09-16,15.59000015258789,16.149999618530273,15.385000228881836,16.149999618530273,641200.0
2002-09-17,15.350000381469727,15.725000381469727,15.324999809265137,15.725000381469727,275400.0
2002-09-18,15.319999694824219,15.545000076293945,14.90999984741211,15.425000190734863,600600.0
2002-09-19,15.199999809265137,15.3149995803833,15.104999542236328,15.3149995803833,725600.0
2002-09-20,14.970000267028809,15.25,14.8149995803833,15.25,635600.0
2002-09-23,14.510000228881836,15.020000457763672,14.420000076293945,15.020000457763672,419600.0
2002-09-24,14.430000305175781,14.84000015258789,14.279999732971191,14.59000015258789,453400.0
2002-09-25,15.225000381469727,15.3149995803833,14.65999984741211,14.850000381469727,806200.0
2002-09-26,15.114999771118164,15.5,15.074999809265137,15.319999694824219,926600.0
2002-09-27,14.680000305175781,15.3149995803833,14.619999885559082,15.104999542236328,563800.0
2002-09-30,14.3100004196167,14.710000038146973,14.074999809265137,14.710000038146973,1029600.0
2002-10-01,14.364999771118164,14.53499984741211,13.625,14.25,654400.0
2002-10-02,14.039999961853027,14.390000343322754,13.975000381469727,14.125,721000.0
2002-10-03,13.744999885559082,14.265000343322754,13.725000381469727,14.100000381469727,381000.0
2002-10-04,13.550000190734863,14.225000381469727,13.3149995803833,13.734999656677246,688800.0
2002-10-07,12.640000343322754,13.510000228881836,12.640000343322754,13.5,853400.0
2002-10-08,13.59000015258789,13.895000457763672,12.675000190734863,12.699999809265137,722600.0
2002-10-09,12.920000076293945,13.600000381469727,12.890000343322754,13.569999694824219,484000.0
2002-10-10,13.229999542236328,13.5,12.885000228881836,13.21500015258789,505800.0
2002-10-11,13.78499984741211,14.109999656677246,13.274999618530273,13.350000381469727,513000.0
2002-10-14,14.079999923706055,14.510000228881836,13.625,13.774999618530273,617000.0
2002-10-15,14.21500015258789,14.545000076293945,14.149999618530273,14.34000015258789,486800.0
2002-10-16,13.899999618530273,14.375,13.880000114440918,14.375,410800.0
2002-10-17,14.904999732971191,14.9350004196167,14.024999618530273,14.024999618530273,917000.0
2002-10-18,14.949999809265137,15.145000457763672,14.569999694824219,14.699999809265137,273000.0
2002-10-21,15.40999984741211,15.460000038146973,14.680000305175781,14.824999809265137,423200.0
2002-10-22,15.579999923706055,15.694999694824219,15.104999542236328,15.425000190734863,747800.0
2002-10-23,13.84000015258789,15.5600004196167,13.649999618530273,15.5600004196167,3833400.0
2002-10-24,13.385000228881836,14.175000190734863,13.345000267028809,13.895000457763672,2903200.0
2002-10-25,13.470000267028809,13.515000343322754,13.225000381469727,13.3100004196167,714800.0
2002-10-28,13.539999961853027,13.920000076293945,13.449999809265137,13.539999961853027,1058200.0
2002-10-29,13.404999732971191,13.850000381469727,13.029999732971191,13.699999809265137,928400.0
2002-10-30,13.399999618530273,13.5649995803833,13.125,13.484999656677246,387000.0
2002-10-31,13.635000228881836,13.8149995803833,13.404999732971191,13.449999809265137,999800.0
2002-11-01,13.6850004196167,14.175000190734863,13.53499984741211,13.600000381469727,1429800.0
2002-11-04,12.760000228881836,13.869999885559082,12.675000190734863,13.625,1639600.0
2002-11-05,13.225000381469727,13.225000381469727,12.630000114440918,12.859999656677246,1522200.0
2002-11-06,13.170000076293945,13.5,13.095000267028809,13.274999618530273,1293600.0
2002-11-07,12.875,13.1850004196167,12.875,13.1850004196167,835400.0
2002-11-08,12.90999984741211,13.175000190734863,12.824999809265137,12.994999885559082,608600.0
2002-11-11,12.779999732971191,13.050000190734863,12.65999984741211,12.899999618530273,845200.0
2002-11-12,12.850000381469727,13.0,12.630000114440918,12.800000190734863,700200.0
2002-11-13,12.960000038146973,13.229999542236328,12.5,12.699999809265137,492200.0
2002-11-14,13.050000190734863,13.329999923706055,12.9350004196167,13.125,463200.0
2002-11-15,12.800000190734863,13.125,12.789999961853027,13.0,836000.0
2002-11-18,12.625,12.84000015258789,12.3100004196167,12.774999618530273,1602600.0
2002-11-19,12.479999542236328,12.645000457763672,12.425000190734863,12.5,1047200.0
2002-11-20,13.25,13.25,12.414999961853027,12.475000381469727,1062800.0
2002-11-21,14.125,14.414999961853027,13.220000267028809,13.225000381469727,1420200.0
2002-11-22,13.96500015258789,14.234999656677246,13.850000381469727,14.005000114440918,597000.0
2002-11-25,13.875,14.125,13.699999809265137,13.914999961853027,991200.0
2002-11-26,13.199999809265137,13.914999961853027,12.975000381469727,13.850000381469727,1032600.0
2002-11-27,13.984999656677246,13.984999656677246,13.149999618530273,13.5,937400.0
2002-11-29,13.880000114440918,14.180000305175781,13.774999618530273,13.975000381469727,254200.0
2002-12-02,13.835000038146973,14.1850004196167,13.630000114440918,13.925000190734863,441400.0
2002-12-03,13.78499984741211,14.074999809265137,13.574999809265137,13.779999732971191,467200.0
2002-12-04,13.829999923706055,13.975000381469727,13.630000114440918,13.699999809265137,568200.0
2002-12-05,13.890000343322754,14.0649995803833,13.425000190734863,13.975000381469727,455200.0
2002-12-06,13.75,13.96500015258789,13.454999923706055,13.835000038146973,642600.0
2002-12-09,13.470000267028809,13.854999542236328,13.25,13.795000076293945,622400.0
2002-12-10,13.550000190734863,13.744999885559082,13.390000343322754,13.5,438400.0
2002-12-11,13.364999771118164,13.555000305175781,13.234999656677246,13.484999656677246,396000.0
2002-12-12,13.149999618530273,13.395000457763672,12.899999618530273,13.359999656677246,1066800.0
2002-12-13,12.770000457763672,13.289999961853027,12.619999885559082,13.125,1964000.0
2002-12-16,13.225000381469727,13.494999885559082,12.720000267028809,12.8149995803833,1644800.0
2002-12-17,12.920000076293945,13.274999618530273,12.84000015258789,13.274999618530273,894400.0
2002-12-18,12.664999961853027,12.914999961853027,12.220000267028809,12.850000381469727,827800.0
2002-12-19,12.380000114440918,12.670000076293945,12.135000228881836,12.585000038146973,1468600.0
2002-12-20,12.604999542236328,12.710000038146973,12.385000228881836,12.385000228881836,916200.0
2002-12-23,12.364999771118164,12.8149995803833,12.21500015258789,12.59000015258789,858600.0
2002-12-24,12.425000190734863,12.489999771118164,12.244999885559082,12.324999809265137,225600.0
2002-12-26,12.454999923706055,12.604999542236328,12.350000381469727,12.489999771118164,265000.0
2002-12-27,12.305000305175781,12.539999961853027,12.295000076293945,12.470000267028809,200600.0
2002-12-30,12.520000457763672,12.755000114440918,12.229999542236328,12.380000114440918,479000.0
2002-12-31,12.645000457763672,12.890000343322754,12.46500015258789,12.510000228881836,1334400.0
2003-01-02,12.770000457763672,12.850000381469727,12.645000457763672,12.649999618530273,794400.0
2003-01-03,12.420000076293945,12.795000076293945,12.34000015258789,12.75,826000.0
2003-01-06,12.734999656677246,12.949999809265137,12.454999923706055,12.454999923706055,459600.0
2003-01-07,12.5649995803833,13.024999618530273,12.520000457763672,12.609999656677246,273800.0
2003-01-08,12.414999961853027,12.765000343322754,12.354999542236328,12.520000457763672,439400.0
2003-01-09,12.579999923706055,12.694999694824219,12.385000228881836,12.5,504800.0
2003-01-10,12.524999618530273,12.675000190734863,12.375,12.475000381469727,520200.0
2003-01-13,12.484999656677246,12.65999984741211,12.255000114440918,12.574999809265137,716000.0
2003-01-14,12.614999771118164,12.625,12.425000190734863,12.425000190734863,416200.0
2003-01-15,12.645000457763672,12.6899995803833,12.4350004196167,12.635000228881836,800000.0
2003-01-16,12.744999885559082,12.84000015258789,12.550000190734863,12.645000457763672,359600.0
2003-01-17,12.71500015258789,12.84000015258789,12.614999771118164,12.800000190734863,257400.0
2003-01-21,12.390000343322754,12.845000267028809,12.350000381469727,12.789999961853027,606000.0
2003-01-22,12.324999809265137,12.635000228881836,12.25,12.630000114440918,415200.0
2003-01-23,12.449999809265137,12.569999694824219,12.324999809265137,12.375,328800.0
2003-01-24,12.295000076293945,12.574999809265137,12.25,12.5,355600.0
2003-01-27,11.949999809265137,12.375,11.875,12.305000305175781,514400.0
2003-01-28,12.109999656677246,12.260000228881836,11.925000190734863,11.979999542236328,304600.0
2003-01-29,12.220000267028809,12.354999542236328,11.885000228881836,12.015000343322754,282000.0
2003-01-30,12.1899995803833,12.505000114440918,12.079999923706055,12.100000381469727,431000.0
2003-01-31,12.21500015258789,12.329999923706055,12.045000076293945,12.154999732971191,328000.0
2003-02-03,12.270000457763672,12.369999885559082,12.0649995803833,12.170000076293945,467000.0
2003-02-04,12.015000343322754,12.289999961853027,12.015000343322754,12.289999961853027,472000.0
2003-02-05,11.904999732971191,12.25,11.899999618530273,12.050000190734863,569600.0
2003-02-06,11.755000114440918,12.024999618530273,11.75,11.899999618530273,435000.0
2003-02-07,11.729999542236328,11.845000267028809,11.699999809265137,11.845000267028809,395800.0
2003-02-10,11.505000114440918,11.725000381469727,11.454999923706055,11.725000381469727,923600.0
2003-02-11,11.5649995803833,11.670000076293945,11.515000343322754,11.574999809265137,1188000.0
2003-02-12,11.664999961853027,11.824999809265137,11.550000190734863,11.574999809265137,501800.0
2003-02-13,11.774999618530273,11.789999961853027,11.510000228881836,11.65999984741211,710600.0
2003-02-14,11.694999694824219,11.744999885559082,11.479999542236328,11.630000114440918,761200.0
2003-02-18,11.984999656677246,11.994999885559082,11.625,11.694999694824219,588400.0
2003-02-19,11.600000381469727,11.989999771118164,11.5649995803833,11.975000381469727,437400.0
2003-02-20,11.604999542236328,11.8149995803833,11.5649995803833,11.675000190734863,444200.0
2003-02-21,11.854999542236328,11.875,11.550000190734863,11.600000381469727,527800.0
2003-02-24,11.869999885559082,12.020000457763672,11.805000305175781,11.805000305175781,505800.0
2003-02-25,11.625,11.875,11.5,11.875,722000.0
2003-02-26,11.609999656677246,11.875,11.479999542236328,11.604999542236328,951800.0
2003-02-27,12.3100004196167,12.425000190734863,11.550000190734863,11.635000228881836,1057200.0
2003-02-28,12.765000343322754,12.96500015258789,12.335000038146973,12.40999984741211,1237600.0
2003-03-03,12.664999961853027,12.899999618530273,12.604999542236328,12.800000190734863,756200.0
2003-03-04,12.045000076293945,12.649999618530273,11.994999885559082,12.635000228881836,981600.0
2003-03-05,12.100000381469727,12.3100004196167,12.0,12.0,705800.0
2003-03-06,12.364999771118164,12.385000228881836,12.0600004196167,12.109999656677246,844400.0
2003-03-07,12.359999656677246,12.489999771118164,12.140000343322754,12.350000381469727,785200.0
2003-03-10,12.225000381469727,12.4350004196167,12.164999961853027,12.380000114440918,494000.0
2003-03-11,12.5,12.899999618530273,12.399999618530273,12.795000076293945,1386000.0
2003-03-12,12.5,12.664999961853027,12.444999694824219,12.444999694824219,579200.0
2003-03-13,12.970000267028809,13.0600004196167,12.545000076293945,12.545000076293945,670600.0
2003-03-14,13.3100004196167,13.710000038146973,12.875,12.989999771118164,1258200.0
2003-03-17,13.710000038146973,13.779999732971191,12.989999771118164,13.300000190734863,507400.0
2003-03-18,13.75,13.930000305175781,13.604999542236328,13.75,514200.0
2003-03-19,13.725000381469727,13.75,13.5649995803833,13.744999885559082,321800.0
2003-03-20,13.430000305175781,13.710000038146973,13.3100004196167,13.704999923706055,766800.0
2003-03-21,13.515000343322754,13.600000381469727,13.40999984741211,13.579999923706055,1562800.0
2003-03-24,13.359999656677246,13.5600004196167,13.199999809265137,13.5600004196167,679800.0
2003-03-25,13.350000381469727,13.515000343322754,13.234999656677246,13.399999618530273,633600.0
2003-03-26,13.675000190734863,13.78499984741211,13.34000015258789,13.5,994400.0
2003-03-27,13.255000114440918,13.600000381469727,13.180000305175781,13.574999809265137,773800.0
2003-03-28,13.21500015258789,13.5649995803833,13.145000457763672,13.25,532000.0
2003-03-31,13.53499984741211,13.600000381469727,13.09000015258789,13.130000114440918,730400.0
2003-04-01,13.444999694824219,13.779999732971191,13.380000114440918,13.524999618530273,682200.0
2003-04-02,13.904999732971191,14.074999809265137,13.475000381469727,13.510000228881836,1227200.0
2003-04-03,13.949999809265137,14.164999961853027,13.899999618530273,13.96500015258789,411200.0
2003-04-04,14.039999961853027,14.09000015258789,13.824999809265137,13.890000343322754,424200.0
2003-04-07,13.944999694824219,14.3100004196167,13.920000076293945,13.954999923706055,646400.0
2003-04-08,14.119999885559082,14.239999771118164,13.899999618530273,13.920000076293945,365800.0
2003-04-09,13.96500015258789,14.220000267028809,13.859999656677246,14.074999809265137,422800.0
2003-04-10,13.949999809265137,14.050000190734863,13.8149995803833,13.899999618530273,438400.0
2003-04-11,13.8100004196167,14.0,13.720000267028809,13.899999618530273,369800.0
2003-04-14,14.03499984741211,14.095000267028809,13.8100004196167,13.8100004196167,300200.0
2003-04-15,14.100000381469727,14.125,13.880000114440918,14.050000190734863,475800.0
2003-04-16,13.8149995803833,14.170000076293945,13.789999961853027,14.114999771118164,426200.0
2003-04-17,14.130000114440918,14.21500015258789,13.675000190734863,13.875,422600.0
2003-04-21,14.045000076293945,14.234999656677246,13.805000305175781,14.175000190734863,346200.0
2003-04-22,14.600000381469727,14.654999732971191,13.979999542236328,14.050000190734863,732400.0
2003-04-23,14.800000190734863,14.850000381469727,14.270000457763672,14.489999771118164,704600.0
2003-04-24,14.890000343322754,14.895000457763672,14.420000076293945,14.449999809265137,1011400.0
2003-04-25,14.604999542236328,14.994999885559082,14.574999809265137,14.895000457763672,502000.0
2003-04-28,14.699999809265137,14.760000228881836,14.470000267028809,14.53499984741211,1089000.0
2003-04-29,14.895000457763672,14.9399995803833,14.680000305175781,14.729999542236328,1094800.0
2003-04-30,14.8100004196167,15.0,14.699999809265137,14.880000114440918,643000.0
2003-05-01,14.899999618530273,14.949999809265137,14.529999732971191,14.845000267028809,558200.0
2003-05-02,15.274999618530273,15.354999542236328,14.864999771118164,14.864999771118164,978200.0
2003-05-05,15.609999656677246,15.6850004196167,15.270000457763672,15.289999961853027,741000.0
2003-05-06,15.5,15.680000305175781,15.444999694824219,15.600000381469727,651000.0
2003-05-07,15.300000190734863,15.5,15.295000076293945,15.4399995803833,581800.0
2003-05-08,15.194999694824219,15.40999984741211,15.074999809265137,15.25,394200.0
2003-05-09,15.274999618530273,15.300000190734863,14.949999809265137,15.175000190734863,435000.0
2003-05-12,15.505000114440918,15.5649995803833,15.0600004196167,15.0600004196167,495000.0
2003-05-13,15.369999885559082,15.579999923706055,15.220000267028809,15.574999809265137,488200.0
2003-05-14,15.244999885559082,15.510000228881836,15.095000267028809,15.395000457763672,242200.0
2003-05-15,15.244999885559082,15.470000267028809,15.119999885559082,15.25,465800.0
2003-05-16,15.229999542236328,15.300000190734863,15.109999656677246,15.225000381469727,377200.0
2003-05-19,14.475000381469727,15.225000381469727,14.430000305175781,15.225000381469727,761200.0
2003-05-20,14.654999732971191,14.774999618530273,14.385000228881836,14.460000038146973,771000.0
2003-05-21,14.619999885559082,14.734999656677246,14.479999542236328,14.649999618530273,317600.0
2003-05-22,14.904999732971191,15.0,14.5600004196167,14.5600004196167,209400.0
2003-05-23,14.779999732971191,14.954999923706055,14.654999732971191,14.944999694824219,261800.0
2003-05-27,15.225000381469727,15.319999694824219,14.649999618530273,14.774999618530273,346400.0
2003-05-28,15.270000457763672,15.4399995803833,15.149999618530273,15.21500015258789,409600.0
2003-05-29,15.274999618530273,15.5,15.145000457763672,15.255000114440918,281400.0
2003-05-30,15.255000114440918,15.295000076293945,15.03499984741211,15.274999618530273,481000.0
2003-06-02,15.505000114440918,15.5649995803833,15.25,15.279999732971191,503200.0
2003-06-03,15.40999984741211,15.59000015258789,15.345000267028809,15.5600004196167,372200.0
2003-06-04,15.510000228881836,15.614999771118164,15.350000381469727,15.40999984741211,350600.0
2003-06-05,16.010000228881836,16.03499984741211,15.375,15.479999542236328,511400.0
2003-06-06,16.030000686645508,16.2549991607666,15.949999809265137,16.03499984741211,896400.0
2003-06-09,16.1200008392334,16.170000076293945,15.989999771118164,16.065000534057617,454600.0
2003-06-10,16.375,16.375,16.059999465942383,16.059999465942383,340000.0
2003-06-11,16.6299991607666,16.6299991607666,16.18000030517578,16.375,458000.0
2003-06-12,17.295000076293945,17.645000457763672,16.565000534057617,16.584999084472656,1478200.0
2003-06-13,17.225000381469727,17.260000228881836,17.010000228881836,17.25,749800.0
2003-06-16,17.565000534057617,17.69499969482422,17.024999618530273,17.204999923706055,984800.0
2003-06-17,17.479999542236328,17.645000457763672,17.30500030517578,17.530000686645508,295400.0
2003-06-18,17.049999237060547,17.454999923706055,16.854999542236328,17.40999984741211,581600.0
2003-06-19,16.719999313354492,17.114999771118164,16.594999313354492,17.024999618530273,365400.0
2003-06-20,16.93000030517578,17.405000686645508,16.53499984741211,16.725000381469727,910800.0
2003-06-23,16.524999618530273,16.969999313354492,16.475000381469727,16.875,348400.0
2003-06-24,16.5049991607666,16.725000381469727,16.450000762939453,16.600000381469727,217000.0
2003-06-25,16.399999618530273,16.71500015258789,16.399999618530273,16.584999084472656,401200.0
2003-06-26,16.815000534057617,16.950000762939453,16.385000228881836,16.385000228881836,301200.0
2003-06-27,16.84000015258789,17.075000762939453,16.684999465942383,16.780000686645508,380000.0
2003-06-30,16.735000610351562,16.924999237060547,16.68000030517578,16.809999465942383,497000.0
2003-07-01,16.764999389648438,16.850000381469727,16.6299991607666,16.674999237060547,430600.0
2003-07-02,16.959999084472656,17.049999237060547,16.614999771118164,16.764999389648438,478600.0
2003-07-03,16.969999313354492,17.059999465942383,16.75,16.954999923706055,190000.0
2003-07-07,17.184999465942383,17.239999771118164,16.905000686645508,17.0,625800.0
2003-07-08,18.2549991607666,18.274999618530273,17.104999542236328,17.149999618530273,993000.0
2003-07-09,18.5,18.665000915527344,18.05500030517578,18.200000762939453,1092800.0
2003-07-10,18.030000686645508,18.450000762939453,17.655000686645508,18.43000030517578,893800.0
2003-07-11,18.03499984741211,18.049999237060547,17.875,17.954999923706055,369400.0
2003-07-14,17.950000762939453,18.125,17.905000686645508,18.03499984741211,400000.0
2003-07-15,18.690000534057617,18.690000534057617,17.96500015258789,17.96500015258789,620800.0
2003-07-16,18.420000076293945,18.770000457763672,18.25,18.704999923706055,455400.0
2003-07-17,17.709999084472656,18.375,17.510000228881836,18.334999084472656,612800.0
2003-07-18,18.0,18.0,17.600000381469727,17.670000076293945,271600.0
2003-07-21,17.290000915527344,18.024999618530273,17.290000915527344,18.0,394400.0
2003-07-22,17.5049991607666,17.80500030517578,17.31999969482422,17.350000381469727,359600.0
2003-07-23,17.5049991607666,17.68000030517578,17.30500030517578,17.524999618530273,285800.0
2003-07-24,17.55500030517578,17.844999313354492,17.459999084472656,17.53499984741211,248200.0
2003-07-25,18.0049991607666,18.065000534057617,17.440000534057617,17.575000762939453,252200.0
2003-07-28,17.885000228881836,18.170000076293945,17.80500030517578,18.020000457763672,411800.0
2003-07-29,18.104999542236328,18.149999618530273,17.614999771118164,17.96500015258789,439600.0
2003-07-30,18.864999771118164,19.0,18.145000457763672,18.145000457763672,1002200.0
2003-07-31,19.079999923706055,19.75,18.6299991607666,19.0,888000.0
2003-08-01,18.700000762939453,19.125,18.604999542236328,18.9950008392334,303600.0
2003-08-04,18.420000076293945,18.75,18.325000762939453,18.75,506400.0
2003-08-05,17.774999618530273,18.5,17.770000457763672,18.424999237060547,698200.0
2003-08-06,17.559999465942383,17.8700008392334,17.354999542236328,17.8700008392334,1226400.0
2003-08-07,17.375,17.795000076293945,17.174999237060547,17.5049991607666,714800.0
2003-08-08,17.389999389648438,17.5,17.28499984741211,17.440000534057617,761000.0
2003-08-11,17.44499969482422,17.5,17.165000915527344,17.475000381469727,330600.0
2003-08-12,17.75,17.80500030517578,17.450000762939453,17.485000610351562,358600.0
2003-08-13,17.875,17.889999389648438,17.700000762939453,17.75,515600.0
2003-08-14,17.94499969482422,18.03499984741211,17.829999923706055,17.899999618530273,516600.0
2003-08-15,17.924999237060547,18.024999618530273,17.875,18.0,204000.0
2003-08-18,18.344999313354492,18.405000686645508,17.864999771118164,17.924999237060547,559000.0
2003-08-19,18.604999542236328,18.68000030517578,18.280000686645508,18.325000762939453,1130000.0
2003-08-20,18.7450008392334,18.934999465942383,18.4950008392334,18.5,653600.0
2003-08-21,18.889999389648438,18.934999465942383,18.6200008392334,18.860000610351562,485200.0
2003-08-22,19.014999389648438,19.059999465942383,18.760000228881836,18.854999542236328,615400.0
2003-08-25,18.84000015258789,19.09000015258789,18.825000762939453,19.075000762939453,607600.0
2003-08-26,18.475000381469727,18.940000534057617,18.299999237060547,18.795000076293945,432200.0
2003-08-27,18.6299991607666,18.709999084472656,18.475000381469727,18.485000610351562,191400.0
2003-08-28,18.594999313354492,18.69499969482422,18.389999389648438,18.674999237060547,423800.0
2003-08-29,19.174999237060547,19.174999237060547,18.71500015258789,18.78499984741211,744000.0
2003-09-02,19.334999084472656,19.334999084472656,18.854999542236328,19.25,718600.0
2003-09-03,19.485000610351562,19.5,19.200000762939453,19.225000381469727,887000.0
2003-09-04,19.325000762939453,19.5,18.920000076293945,19.5,10178600.0
2003-09-05,19.274999618530273,19.325000762939453,19.110000610351562,19.299999237060547,923200.0
2003-09-08,19.28499984741211,19.399999618530273,19.155000686645508,19.30500030517578,469200.0
2003-09-09,18.850000381469727,19.299999237060547,18.7549991607666,19.28499984741211,648600.0
2003-09-10,18.600000381469727,18.780000686645508,18.559999465942383,18.674999237060547,513800.0
2003-09-11,18.735000610351562,18.739999771118164,18.459999084472656,18.55500030517578,456800.0
2003-09-12,18.674999237060547,18.795000076293945,18.614999771118164,18.684999465942383,312800.0
2003-09-15,18.96500015258789,19.1200008392334,18.854999542236328,18.905000686645508,751600.0
2003-09-16,18.975000381469727,19.059999465942383,18.875,18.979999542236328,414400.0
2003-09-17,19.084999084472656,19.135000228881836,18.950000762939453,18.950000762939453,277800.0
2003-09-18,19.030000686645508,19.094999313354492,18.9950008392334,19.024999618530273,360200.0
2003-09-19,19.225000381469727,19.270000457763672,19.014999389648438,19.05500030517578,527000.0
2003-09-22,19.350000381469727,19.385000228881836,18.9950008392334,19.114999771118164,632000.0
2003-09-23,19.725000381469727,19.860000610351562,19.235000610351562,19.350000381469727,757600.0
2003-09-24,19.729999542236328,19.979999542236328,19.649999618530273,19.854999542236328,690800.0
2003-09-25,19.049999237060547,19.899999618530273,18.979999542236328,19.764999389648438,372000.0
2003-09-26,18.709999084472656,19.05500030517578,18.639999389648438,19.05500030517578,524800.0
2003-09-29,18.829999923706055,19.010000228881836,18.6299991607666,18.71500015258789,872800.0
2003-09-30,18.399999618530273,18.829999923706055,18.3799991607666,18.774999618530273,510200.0
2003-10-01,19.059999465942383,19.075000762939453,18.270000457763672,18.420000076293945,530400.0
2003-10-02,19.125,19.125,18.875,18.950000762939453,396400.0
2003-10-03,19.704999923706055,19.729999542236328,19.139999389648438,19.170000076293945,686600.0
2003-10-06,19.864999771118164,20.045000076293945,19.719999313354492,19.75,786400.0
2003-10-07,19.940000534057617,20.024999618530273,19.700000762939453,19.844999313354492,450600.0
2003-10-08,19.6299991607666,19.959999084472656,19.600000381469727,19.8700008392334,623400.0
2003-10-09,19.75,19.895000457763672,19.584999084472656,19.584999084472656,451200.0
2003-10-10,19.6299991607666,19.850000381469727,19.524999618530273,19.81999969482422,285400.0
2003-10-13,19.75,19.8799991607666,19.600000381469727,19.600000381469727,314800.0
2003-10-14,19.489999771118164,19.770000457763672,19.18000030517578,19.770000457763672,989600.0
2003-10-15,19.420000076293945,19.625,19.170000076293945,19.575000762939453,476800.0
2003-10-16,19.514999389648438,19.75,19.389999389648438,19.450000762939453,147600.0
2003-10-17,19.290000915527344,19.635000228881836,18.950000762939453,19.635000228881836,314800.0
2003-10-20,19.325000762939453,19.420000076293945,19.094999313354492,19.2450008392334,163800.0
2003-10-21,19.540000915527344,19.594999313354492,19.15999984741211,19.420000076293945,287600.0
2003-10-22,19.229999542236328,19.594999313354492,19.145000457763672,19.53499984741211,341200.0
2003-10-23,19.899999618530273,19.905000686645508,19.170000076293945,19.25,477000.0
2003-10-24,19.75,19.985000610351562,19.5,19.905000686645508,499000.0
2003-10-27,20.920000076293945,20.94499969482422,19.684999465942383,19.815000534057617,897600.0
2003-10-28,21.25,21.389999389648438,20.719999313354492,20.7450008392334,814400.0
2003-10-29,21.709999084472656,21.81999969482422,21.049999237060547,21.25,1225600.0
2003-10-30,22.405000686645508,22.450000762939453,21.75,21.75,1256800.0
2003-10-31,21.729999542236328,22.40999984741211,21.540000915527344,22.389999389648438,711000.0
2003-11-03,21.704999923706055,21.75,21.424999237060547,21.7450008392334,1507200.0
2003-11-04,21.440000534057617,21.65999984741211,21.415000915527344,21.614999771118164,747800.0
2003-11-05,21.610000610351562,21.614999771118164,21.2549991607666,21.424999237060547,325800.0
2003-11-06,21.725000381469727,21.725000381469727,21.329999923706055,21.625,269600.0
2003-11-07,21.46500015258789,21.75,21.364999771118164,21.594999313354492,431800.0
2003-11-10,21.290000915527344,21.56999969482422,21.184999465942383,21.46500015258789,302200.0
2003-11-11,21.209999084472656,21.295000076293945,20.875,21.295000076293945,386200.0
2003-11-12,21.604999542236328,21.6200008392334,20.969999313354492,21.010000228881836,333800.0
2003-11-13,21.2450008392334,21.625,21.190000534057617,21.625,433800.0
2003-11-14,20.934999465942383,21.2450008392334,20.889999389648438,21.239999771118164,566200.0
2003-11-17,20.934999465942383,21.0049991607666,20.674999237060547,21.0049991607666,321800.0
2003-11-18,20.375,20.934999465942383,20.350000381469727,20.875,360800.0
2003-11-19,20.3700008392334,20.59000015258789,20.229999542236328,20.395000457763672,357600.0
2003-11-20,20.225000381469727,20.46500015258789,20.135000228881836,20.43000030517578,434200.0
2003-11-21,20.625,20.75,20.219999313354492,20.25,513400.0
2003-11-24,21.25,21.299999237060547,20.604999542236328,20.649999618530273,524800.0
2003-11-25,21.46500015258789,21.524999618530273,21.184999465942383,21.25,527400.0
2003-11-26,21.639999389648438,21.649999618530273,21.424999237060547,21.53499984741211,276200.0
2003-11-28,21.760000228881836,21.850000381469727,21.655000686645508,21.700000762939453,157800.0
2003-12-01,21.899999618530273,21.899999618530273,21.329999923706055,21.700000762939453,630200.0
2003-12-02,21.655000686645508,21.875,21.510000228881836,21.84000015258789,1095800.0
2003-12-03,21.479999542236328,21.700000762939453,21.309999465942383,21.684999465942383,510000.0
2003-12-04,21.78499984741211,21.875,21.280000686645508,21.450000762939453,473200.0
2003-12-05,21.46500015258789,21.78499984741211,21.46500015258789,21.739999771118164,496000.0
2003-12-08,21.424999237060547,21.649999618530273,21.225000381469727,21.450000762939453,250200.0
2003-12-09,21.325000762939453,21.575000762939453,21.295000076293945,21.5,351000.0
2003-12-10,20.014999389648438,21.0049991607666,20.014999389648438,20.924999237060547,1105800.0
2003-12-11,20.170000076293945,20.645000457763672,20.024999618530273,20.079999923706055,1098600.0
2003-12-12,20.19499969482422,20.475000381469727,19.8700008392334,20.25,788200.0
2003-12-15,19.844999313354492,20.514999389648438,19.844999313354492,20.309999465942383,619800.0
2003-12-16,19.479999542236328,19.940000534057617,19.295000076293945,19.940000534057617,869800.0
2003-12-17,19.5,19.674999237060547,19.204999923706055,19.594999313354492,771400.0
2003-12-18,19.559999465942383,19.594999313354492,19.25,19.4950008392334,862400.0
2003-12-19,19.21500015258789,19.5,18.985000610351562,19.469999313354492,724600.0
2003-12-22,19.395000457763672,19.450000762939453,19.040000915527344,19.149999618530273,652400.0
2003-12-23,19.540000915527344,19.579999923706055,19.299999237060547,19.450000762939453,490800.0
2003-12-24,19.450000762939453,19.700000762939453,19.375,19.6200008392334,1044200.0
2003-12-26,19.31999969482422,19.5049991607666,19.315000534057617,19.385000228881836,297000.0
2003-12-29,19.350000381469727,19.434999465942383,19.260000228881836,19.424999237060547,451400.0
2003-12-30,19.260000228881836,19.454999923706055,19.184999465942383,19.325000762939453,403200.0
2003-12-31,19.280000686645508,19.395000457763672,19.18000030517578,19.25,513800.0
2004-01-02,18.959999084472656,19.415000915527344,18.954999923706055,19.325000762939453,412600.0
2004-01-05,18.924999237060547,19.0,18.84000015258789,18.950000762939453,593000.0
2004-01-06,18.809999465942383,18.975000381469727,18.559999465942383,18.854999542236328,1218200.0
2004-01-07,18.665000915527344,18.815000534057617,18.350000381469727,18.725000381469727,584400.0
2004-01-08,18.625,18.739999771118164,18.25,18.739999771118164,743000.0
2004-01-09,18.389999389648438,18.719999313354492,18.229999542236328,18.549999237060547,912600.0
2004-01-12,19.209999084472656,19.235000610351562,18.350000381469727,18.485000610351562,1474400.0
2004-01-13,19.225000381469727,19.44499969482422,19.075000762939453,19.200000762939453,795400.0
2004-01-14,19.09000015258789,19.344999313354492,18.989999771118164,19.344999313354492,367200.0
2004-01-15,19.0049991607666,19.219999313354492,18.780000686645508,19.219999313354492,381000.0
2004-01-16,19.059999465942383,19.260000228881836,18.864999771118164,19.049999237060547,559600.0
2004-01-20,18.989999771118164,19.040000915527344,18.670000076293945,19.010000228881836,459200.0
2004-01-21,19.299999237060547,19.3799991607666,18.975000381469727,18.975000381469727,602400.0
2004-01-22,19.639999389648438,19.780000686645508,19.274999618530273,19.274999618530273,706400.0
2004-01-23,19.690000534057617,19.795000076293945,19.565000534057617,19.639999389648438,416400.0
2004-01-26,19.719999313354492,19.84000015258789,19.405000686645508,19.84000015258789,370800.0
2004-01-27,19.299999237060547,19.725000381469727,19.299999237060547,19.674999237060547,308400.0
2004-01-28,19.125,19.475000381469727,19.010000228881836,19.334999084472656,502400.0
2004-01-29,19.25,19.25,18.899999618530273,19.170000076293945,485200.0
2004-01-30,19.235000610351562,19.3799991607666,18.989999771118164,19.264999389648438,323800.0
2004-02-02,19.024999618530273,19.184999465942383,18.7450008392334,19.139999389648438,386800.0
2004-02-03,18.71500015258789,19.020000457763672,18.625,18.975000381469727,648200.0
2004-02-04,18.780000686645508,18.899999618530273,18.649999618530273,18.780000686645508,348600.0
2004-02-05,18.774999618530273,18.905000686645508,18.625,18.850000381469727,528800.0
2004-02-06,19.260000228881836,19.325000762939453,18.735000610351562,18.760000228881836,571000.0
2004-02-09,19.360000610351562,19.479999542236328,19.149999618530273,19.149999618530273,366200.0
2004-02-10,19.415000915527344,19.559999465942383,19.270000457763672,19.354999542236328,264200.0
2004-02-11,19.71500015258789,19.96500015258789,19.395000457763672,19.44499969482422,511000.0
2004-02-12,19.65999984741211,19.80500030517578,19.55500030517578,19.735000610351562,348200.0
2004-02-13,19.670000076293945,19.854999542236328,19.30500030517578,19.645000457763672,522000.0
2004-02-17,19.905000686645508,19.9950008392334,19.6299991607666,19.780000686645508,346200.0
2004-02-18,20.469999313354492,20.84000015258789,20.065000534057617,20.2450008392334,1215400.0
2004-02-19,20.7549991607666,20.844999313354492,20.350000381469727,20.530000686645508,1184200.0
2004-02-20,20.440000534057617,20.764999389648438,20.40999984741211,20.635000228881836,604600.0
2004-02-23,20.40999984741211,20.549999237060547,20.235000610351562,20.549999237060547,459200.0
2004-02-24,20.735000610351562,20.7450008392334,20.25,20.545000076293945,477000.0
2004-02-25,20.75,20.75,20.375,20.645000457763672,428400.0
2004-02-26,19.815000534057617,20.674999237060547,19.815000534057617,20.6200008392334,1587400.0
2004-02-27,20.315000534057617,20.350000381469727,19.899999618530273,19.9950008392334,842600.0
2004-03-01,20.389999389648438,20.450000762939453,20.114999771118164,20.325000762939453,362000.0
2004-03-02,20.399999618530273,20.424999237060547,20.045000076293945,20.399999618530273,422200.0
2004-03-03,20.149999618530273,20.440000534057617,19.954999923706055,20.415000915527344,460800.0
2004-03-04,19.954999923706055,20.28499984741211,19.875,20.155000686645508,429800.0
2004-03-05,19.950000762939453,20.0,19.739999771118164,19.9950008392334,903400.0
2004-03-08,19.6200008392334,20.010000228881836,19.53499984741211,20.0049991607666,786600.0
2004-03-09,19.549999237060547,19.645000457763672,19.434999465942383,19.53499984741211,534000.0
2004-03-10,19.524999618530273,19.815000534057617,19.514999389648438,19.549999237060547,557000.0
2004-03-11,18.854999542236328,19.625,18.65999984741211,19.59000015258789,1097600.0
2004-03-12,19.100000381469727,19.2549991607666,18.774999618530273,18.854999542236328,549400.0
2004-03-15,19.045000076293945,19.145000457763672,18.825000762939453,19.100000381469727,491000.0
2004-03-16,19.424999237060547,19.760000228881836,19.0,19.0,884400.0
2004-03-17,20.0,20.049999237060547,19.325000762939453,19.479999542236328,837200.0
2004-03-18,19.950000762939453,20.049999237060547,19.645000457763672,19.885000228881836,618800.0
2004-03-19,19.610000610351562,20.024999618530273,19.545000076293945,19.885000228881836,977400.0
2004-03-22,19.399999618530273,19.65999984741211,19.315000534057617,19.540000915527344,558200.0
2004-03-23,19.489999771118164,19.524999618530273,19.395000457763672,19.5,513200.0
2004-03-24,19.100000381469727,19.5,19.049999237060547,19.5,756000.0
2004-03-25,19.600000381469727,19.709999084472656,19.094999313354492,19.18000030517578,875200.0
2004-03-26,19.170000076293945,19.68000030517578,19.149999618530273,19.59000015258789,689600.0
2004-03-29,19.6200008392334,19.6200008392334,19.15999984741211,19.15999984741211,828800.0
2004-03-30,19.690000534057617,19.709999084472656,19.43000030517578,19.549999237060547,524400.0
2004-03-31,20.020000457763672,20.020000457763672,19.545000076293945,19.549999237060547,481200.0
2004-04-01,20.014999389648438,20.114999771118164,19.770000457763672,19.940000534057617,610600.0
2004-04-02,20.09000015258789,20.21500015258789,20.024999618530273,20.204999923706055,293000.0
2004-04-05,20.719999313354492,20.764999389648438,20.09000015258789,20.125,1009800.0
2004-04-06,20.5,20.674999237060547,20.229999542236328,20.645000457763672,303600.0
2004-04-07,20.530000686645508,20.665000915527344,20.31999969482422,20.44499969482422,328400.0
2004-04-08,20.219999313354492,20.625,20.09000015258789,20.46500015258789,514600.0
2004-04-12,20.149999618530273,20.424999237060547,20.084999084472656,20.225000381469727,329200.0
2004-04-13,19.69499969482422,20.25,19.600000381469727,20.15999984741211,272000.0
2004-04-14,19.850000381469727,19.850000381469727,19.59000015258789,19.655000686645508,350000.0
2004-04-15,19.924999237060547,20.075000762939453,19.795000076293945,19.96500015258789,217600.0
2004-04-16,19.975000381469727,20.19499969482422,19.790000915527344,19.959999084472656,595600.0
2004-04-19,20.075000762939453,20.125,19.8799991607666,20.03499984741211,325200.0
2004-04-20,20.174999237060547,20.360000610351562,20.014999389648438,20.014999389648438,624200.0
2004-04-21,20.325000762939453,20.399999618530273,19.899999618530273,20.125,318400.0
2004-04-22,20.834999084472656,20.889999389648438,20.165000915527344,20.2450008392334,523000.0
2004-04-23,20.674999237060547,20.90999984741211,20.200000762939453,20.7549991607666,360000.0
2004-04-26,21.024999618530273,21.3799991607666,20.665000915527344,20.665000915527344,1027600.0
2004-04-27,21.264999389648438,21.329999923706055,21.014999389648438,21.079999923706055,862400.0
2004-04-28,22.825000762939453,23.344999313354492,21.575000762939453,21.875,4364600.0
2004-04-29,22.440000534057617,22.989999771118164,22.395000457763672,22.825000762939453,1349400.0
2004-04-30,22.450000762939453,22.799999237060547,22.354999542236328,22.354999542236328,909800.0
2004-05-03,22.274999618530273,22.4950008392334,22.235000610351562,22.350000381469727,761200.0
2004-05-04,22.309999465942383,22.375,22.125,22.309999465942383,1154400.0
2004-05-05,22.485000610351562,22.55500030517578,22.295000076293945,22.399999618530273,669000.0
2004-05-06,22.110000610351562,22.545000076293945,21.790000915527344,22.545000076293945,756000.0
2004-05-07,21.584999084472656,22.299999237060547,21.514999389648438,22.075000762939453,892400.0
2004-05-10,21.145000457763672,21.700000762939453,21.079999923706055,21.454999923706055,1101000.0
2004-05-11,21.204999923706055,21.399999618530273,21.1299991607666,21.1299991607666,815400.0
2004-05-12,21.149999618530273,21.25,20.725000381469727,21.21500015258789,645600.0
2004-05-13,20.860000610351562,21.290000915527344,20.799999237060547,21.0,644000.0
2004-05-14,20.954999923706055,21.100000381469727,20.815000534057617,20.9950008392334,453800.0
2004-05-17,20.635000228881836,20.899999618530273,20.575000762939453,20.899999618530273,653600.0
2004-05-18,21.024999618530273,21.094999313354492,20.639999389648438,20.799999237060547,689800.0
2004-05-19,21.139999389648438,21.440000534057617,21.0,21.18000030517578,624000.0
2004-05-20,21.260000228881836,21.420000076293945,21.045000076293945,21.114999771118164,663000.0
2004-05-21,21.30500030517578,21.399999618530273,21.229999542236328,21.30500030517578,241200.0
2004-05-24,21.459999084472656,21.665000915527344,21.225000381469727,21.350000381469727,392000.0
2004-05-25,21.895000457763672,22.020000457763672,21.25,21.3700008392334,610800.0
2004-05-26,22.079999923706055,22.110000610351562,21.7549991607666,21.760000228881836,887200.0
2004-05-27,22.049999237060547,22.420000076293945,21.920000076293945,21.975000381469727,920800.0
2004-05-28,22.459999084472656,22.479999542236328,21.760000228881836,21.985000610351562,571000.0
2004-06-01,22.420000076293945,22.524999618530273,22.280000686645508,22.4950008392334,547800.0
2004-06-02,22.795000076293945,22.899999618530273,22.350000381469727,22.524999618530273,683200.0
2004-06-03,22.31999969482422,22.844999313354492,22.315000534057617,22.75,478400.0
2004-06-04,22.18000030517578,22.385000228881836,22.09000015258789,22.385000228881836,499800.0
2004-06-07,22.5,22.520000457763672,22.135000228881836,22.135000228881836,304000.0
2004-06-08,22.405000686645508,22.540000915527344,22.295000076293945,22.399999618530273,388200.0
2004-06-09,22.375,22.55500030517578,22.34000015258789,22.5,424400.0
2004-06-10,22.225000381469727,22.485000610351562,22.135000228881836,22.31999969482422,384600.0
2004-06-14,21.954999923706055,22.274999618530273,21.735000610351562,22.274999618530273,476000.0
2004-06-15,22.459999084472656,22.649999618530273,21.875,22.010000228881836,582400.0
2004-06-16,21.96500015258789,22.510000228881836,21.96500015258789,22.510000228881836,530400.0
2004-06-17,22.079999923706055,22.225000381469727,21.729999542236328,21.90999984741211,452200.0
2004-06-18,22.309999465942383,22.344999313354492,22.020000457763672,22.024999618530273,321400.0
2004-06-21,22.645000457763672,22.899999618530273,22.204999923706055,22.204999923706055,573800.0
2004-06-22,22.655000686645508,22.959999084472656,22.5,22.575000762939453,499400.0
2004-06-23,22.69499969482422,22.780000686645508,22.450000762939453,22.645000457763672,358200.0
2004-06-24,22.7450008392334,22.875,22.56999969482422,22.75,912800.0
2004-06-25,23.375,23.3799991607666,22.780000686645508,22.825000762939453,1366000.0
2004-06-28,23.145000457763672,23.53499984741211,22.924999237060547,23.53499984741211,609800.0
2004-06-29,23.09000015258789,23.25,22.780000686645508,23.204999923706055,632800.0
2004-06-30,22.600000381469727,22.829999923706055,22.3799991607666,22.78499984741211,1136800.0
2004-07-01,22.395000457763672,22.674999237060547,22.114999771118164,22.674999237060547,849400.0
2004-07-02,22.209999084472656,22.514999389648438,22.15999984741211,22.399999618530273,397600.0
2004-07-06,22.05500030517578,22.295000076293945,21.9950008392334,22.19499969482422,650800.0
2004-07-07,21.979999542236328,22.19499969482422,21.774999618530273,22.024999618530273,529600.0
2004-07-08,21.010000228881836,21.764999389648438,20.989999771118164,21.764999389648438,1125600.0
2004-07-09,21.0,21.270000457763672,20.969999313354492,20.9950008392334,615400.0
2004-07-12,21.19499969482422,21.274999618530273,20.985000610351562,21.0,412000.0
2004-07-13,21.084999084472656,21.545000076293945,21.05500030517578,21.30500030517578,432000.0
2004-07-14,20.8799991607666,21.18000030517578,20.8799991607666,21.045000076293945,746800.0
2004-07-15,20.600000381469727,20.959999084472656,20.584999084472656,20.959999084472656,895600.0
2004-07-16,20.40999984741211,20.764999389648438,20.40999984741211,20.764999389648438,342000.0
2004-07-19,20.28499984741211,20.5,20.225000381469727,20.40999984741211,478000.0
2004-07-20,20.68000030517578,20.75,20.200000762939453,20.270000457763672,630000.0
2004-07-21,20.424999237060547,20.90999984741211,20.424999237060547,20.725000381469727,505600.0
2004-07-22,19.985000610351562,20.53499984741211,19.895000457763672,20.3700008392334,1084600.0
2004-07-23,19.854999542236328,20.15999984741211,19.84000015258789,20.024999618530273,957000.0
2004-07-26,19.9950008392334,20.190000534057617,19.860000610351562,19.979999542236328,629600.0
2004-07-27,20.625,20.684999465942383,20.06999969482422,20.075000762939453,1624800.0
2004-07-28,19.875,20.40999984741211,19.475000381469727,20.354999542236328,1489600.0
2004-07-29,20.114999771118164,20.25,19.850000381469727,19.94499969482422,1007000.0
2004-07-30,20.2450008392334,20.260000228881836,19.950000762939453,20.049999237060547,470600.0
2004-08-02,20.155000686645508,20.329999923706055,19.90999984741211,20.274999618530273,670800.0
2004-08-03,19.280000686645508,20.239999771118164,19.260000228881836,20.239999771118164,1249800.0
2004-08-04,19.510000228881836,19.625,19.110000610351562,19.264999389648438,823000.0
2004-08-05,18.594999313354492,19.450000762939453,18.59000015258789,19.424999237060547,1259200.0
2004-08-06,18.719999313354492,18.760000228881836,18.030000686645508,18.5,921800.0
2004-08-09,18.7549991607666,18.940000534057617,18.68000030517578,18.735000610351562,448400.0
2004-08-10,19.075000762939453,19.079999923706055,18.735000610351562,18.774999618530273,536800.0
2004-08-11,19.25,19.3799991607666,18.774999618530273,18.915000915527344,820200.0
2004-08-12,18.56999969482422,19.280000686645508,18.434999465942383,19.280000686645508,1220400.0
2004-08-13,18.530000686645508,18.829999923706055,18.46500015258789,18.485000610351562,826000.0
2004-08-16,18.895000457763672,19.024999618530273,18.46500015258789,18.510000228881836,657400.0
2004-08-17,19.450000762939453,19.5,18.834999084472656,19.014999389648438,766000.0
2004-08-18,19.559999465942383,19.760000228881836,19.25,19.4950008392334,649800.0
2004-08-19,19.674999237060547,19.844999313354492,19.30500030517578,19.6200008392334,1084600.0
2004-08-20,20.045000076293945,20.065000534057617,19.485000610351562,19.549999237060547,517600.0
2004-08-23,19.934999465942383,20.1299991607666,19.68000030517578,20.049999237060547,645800.0
2004-08-24,19.299999237060547,19.684999465942383,19.174999237060547,19.405000686645508,2258800.0
2004-08-25,19.485000610351562,19.530000686645508,19.125,19.485000610351562,1524600.0
2004-08-26,19.920000076293945,19.920000076293945,19.399999618530273,19.4950008392334,1121600.0
2004-08-27,20.0,20.079999923706055,19.645000457763672,19.760000228881836,662800.0
2004-08-30,19.8799991607666,19.969999313354492,19.709999084472656,19.895000457763672,415800.0
2004-08-31,19.704999923706055,19.975000381469727,19.540000915527344,19.920000076293945,802200.0
2004-09-01,19.75,19.885000228881836,19.43000030517578,19.709999084472656,1372000.0
2004-09-02,19.9950008392334,20.030000686645508,19.725000381469727,19.729999542236328,714200.0
2004-09-03,20.020000457763672,20.09000015258789,19.774999618530273,19.9950008392334,417000.0
2004-09-07,19.969999313354492,20.21500015258789,19.829999923706055,20.094999313354492,711200.0
2004-09-08,19.959999084472656,20.149999618530273,19.864999771118164,20.010000228881836,511200.0
2004-09-09,19.985000610351562,20.139999389648438,19.90999984741211,20.1299991607666,684200.0
2004-09-10,19.850000381469727,19.975000381469727,19.7450008392334,19.924999237060547,421000.0
2004-09-13,20.28499984741211,20.375,19.7549991607666,19.7549991607666,758600.0
2004-09-14,20.399999618530273,20.489999771118164,20.06999969482422,20.2549991607666,658600.0
2004-09-15,20.219999313354492,20.4950008392334,20.125,20.350000381469727,783800.0
2004-09-16,20.405000686645508,20.549999237060547,20.19499969482422,20.21500015258789,389800.0
2004-09-17,20.645000457763672,20.770000457763672,20.270000457763672,20.5,702200.0
2004-09-20,20.475000381469727,20.795000076293945,20.3799991607666,20.690000534057617,727200.0
2004-09-21,20.405000686645508,20.68000030517578,20.2549991607666,20.459999084472656,625800.0
2004-09-22,19.905000686645508,20.225000381469727,19.844999313354492,20.145000457763672,981400.0
2004-09-23,19.625,19.81999969482422,19.594999313354492,19.799999237060547,1024600.0
2004-09-24,19.424999237060547,19.69499969482422,19.299999237060547,19.604999542236328,1156000.0
2004-09-27,19.184999465942383,19.454999923706055,19.114999771118164,19.350000381469727,984000.0
2004-09-28,18.9950008392334,19.28499984741211,18.899999618530273,19.264999389648438,1565600.0
2004-09-29,19.170000076293945,19.204999923706055,18.924999237060547,19.094999313354492,1053000.0
2004-09-30,19.145000457763672,19.235000610351562,18.885000228881836,18.905000686645508,665600.0
2004-10-01,19.469999313354492,19.665000915527344,19.110000610351562,19.110000610351562,1065800.0
2004-10-04,19.469999313354492,19.649999618530273,19.43000030517578,19.594999313354492,954200.0
2004-10-05,19.399999618530273,19.489999771118164,19.309999465942383,19.399999618530273,495600.0
2004-10-06,19.405000686645508,19.469999313354492,19.280000686645508,19.469999313354492,366800.0
2004-10-07,19.344999313354492,19.46500015258789,19.174999237060547,19.290000915527344,549800.0
2004-10-08,19.290000915527344,19.489999771118164,19.219999313354492,19.399999618530273,439800.0
2004-10-11,19.295000076293945,19.360000610351562,19.204999923706055,19.219999313354492,473200.0
2004-10-12,19.299999237060547,19.364999771118164,18.985000610351562,19.2450008392334,452200.0
2004-10-13,19.020000457763672,19.364999771118164,18.975000381469727,19.344999313354492,916800.0
2004-10-14,18.780000686645508,19.100000381469727,18.7450008392334,19.100000381469727,1031800.0
2004-10-15,18.7450008392334,18.875,18.5,18.815000534057617,1372600.0
2004-10-18,19.030000686645508,19.03499984741211,18.635000228881836,18.635000228881836,1077600.0
2004-10-19,19.024999618530273,19.149999618530273,18.899999618530273,19.030000686645508,857000.0
2004-10-20,20.075000762939453,20.440000534057617,18.979999542236328,18.985000610351562,3072800.0
2004-10-21,20.2450008392334,20.364999771118164,19.854999542236328,20.229999542236328,707400.0
2004-10-22,20.295000076293945,20.434999465942383,20.084999084472656,20.145000457763672,614400.0
2004-10-25,20.514999389648438,20.545000076293945,20.05500030517578,20.149999618530273,933000.0
2004-10-26,20.600000381469727,20.645000457763672,20.360000610351562,20.55500030517578,797800.0
2004-10-27,21.399999618530273,21.549999237060547,20.864999771118164,20.915000915527344,1829000.0
2004-10-28,21.565000534057617,21.565000534057617,21.2549991607666,21.485000610351562,538800.0
2004-10-29,21.530000686645508,21.600000381469727,21.204999923706055,21.389999389648438,411000.0
2004-11-01,21.610000610351562,21.665000915527344,21.389999389648438,21.389999389648438,701600.0
2004-11-02,21.700000762939453,21.75,21.5049991607666,21.68000030517578,672200.0
2004-11-03,21.920000076293945,21.985000610351562,21.704999923706055,21.850000381469727,370600.0
2004-11-04,22.264999389648438,22.270000457763672,21.774999618530273,21.969999313354492,467600.0
2004-11-05,22.4950008392334,22.5,22.200000762939453,22.295000076293945,413600.0
2004-11-08,22.40999984741211,22.5,22.084999084472656,22.5,798200.0
2004-11-09,22.4950008392334,22.5,22.18000030517578,22.5,498800.0
2004-11-10,22.575000762939453,22.674999237060547,22.3799991607666,22.524999618530273,786400.0
2004-11-11,22.764999389648438,22.764999389648438,22.260000228881836,22.600000381469727,740400.0
2004-11-12,22.78499984741211,22.80500030517578,22.540000915527344,22.78499984741211,816600.0
2004-11-15,22.450000762939453,22.81999969482422,22.325000762939453,22.81999969482422,846000.0
2004-11-16,22.045000076293945,22.395000457763672,21.950000762939453,22.325000762939453,1644200.0
2004-11-17,22.030000686645508,22.450000762939453,21.915000915527344,22.020000457763672,897800.0
2004-11-18,21.795000076293945,22.100000381469727,21.700000762939453,21.875,638400.0
2004-11-19,21.475000381469727,21.875,21.399999618530273,21.700000762939453,537800.0
2004-11-22,21.489999771118164,21.625,21.399999618530273,21.399999618530273,700600.0
2004-11-23,21.655000686645508,21.795000076293945,21.5,21.575000762939453,346200.0
2004-11-24,21.954999923706055,22.010000228881836,21.594999313354492,21.594999313354492,627800.0
2004-11-26,22.03499984741211,22.094999313354492,22.0,22.045000076293945,216200.0
2004-11-29,21.969999313354492,22.200000762939453,21.889999389648438,22.19499969482422,587000.0
2004-11-30,21.770000457763672,22.0,21.725000381469727,22.0,496800.0
2004-12-01,21.895000457763672,22.114999771118164,21.604999542236328,21.670000076293945,862600.0
2004-12-02,22.155000686645508,22.260000228881836,21.479999542236328,21.834999084472656,526000.0
2004-12-03,21.950000762939453,22.09000015258789,21.860000610351562,22.040000915527344,538000.0
2004-12-06,22.0,22.110000610351562,21.625,22.0,526800.0
2004-12-07,21.5049991607666,22.0,21.5049991607666,21.9950008392334,521800.0
2004-12-08,21.645000457763672,21.790000915527344,21.485000610351562,21.625,298400.0
2004-12-09,21.795000076293945,21.915000915527344,21.385000228881836,21.53499984741211,257800.0
2004-12-10,21.729999542236328,21.850000381469727,21.56999969482422,21.850000381469727,169000.0
2004-12-13,21.84000015258789,21.905000686645508,21.450000762939453,21.8700008392334,451800.0
2004-12-14,22.104999542236328,22.104999542236328,21.774999618530273,21.799999237060547,434200.0
2004-12-15,21.725000381469727,22.145000457763672,21.440000534057617,21.94499969482422,847200.0
2004-12-16,21.889999389648438,21.9950008392334,21.59000015258789,21.625,594400.0
2004-12-17,21.774999618530273,21.850000381469727,21.545000076293945,21.770000457763672,730800.0
2004-12-20,21.549999237060547,21.78499984741211,21.350000381469727,21.78499984741211,510800.0
2004-12-21,21.844999313354492,21.985000610351562,21.450000762939453,21.450000762939453,684600.0
2004-12-22,22.18000030517578,22.385000228881836,21.725000381469727,21.725000381469727,550200.0
2004-12-23,22.235000610351562,22.375,22.15999984741211,22.260000228881836,257800.0
2004-12-27,21.704999923706055,22.360000610351562,21.6299991607666,22.354999542236328,384200.0
2004-12-28,22.395000457763672,22.395000457763672,21.625,21.649999618530273,422600.0
2004-12-29,22.459999084472656,22.514999389648438,22.1299991607666,22.375,706400.0
2004-12-30,22.469999313354492,22.545000076293945,22.350000381469727,22.375,680800.0
2004-12-31,22.524999618530273,22.665000915527344,22.43000030517578,22.5,439400.0
2005-01-03,22.545000076293945,22.78499984741211,22.290000915527344,22.610000610351562,797200.0
2005-01-04,22.469999313354492,22.704999923706055,22.459999084472656,22.674999237060547,706200.0
2005-01-05,22.44499969482422,22.729999542236328,22.395000457763672,22.395000457763672,414400.0
2005-01-06,22.239999771118164,22.545000076293945,22.149999618530273,22.510000228881836,330000.0
2005-01-07,22.18000030517578,22.399999618530273,21.975000381469727,22.295000076293945,328000.0
2005-01-10,22.600000381469727,22.725000381469727,22.18000030517578,22.260000228881836,638200.0
2005-01-11,22.81999969482422,23.065000534057617,22.454999923706055,22.5049991607666,940600.0
2005-01-12,23.010000228881836,23.104999542236328,22.700000762939453,22.780000686645508,889400.0
2005-01-13,22.920000076293945,23.030000686645508,22.649999618530273,22.899999618530273,938000.0
2005-01-14,23.045000076293945,23.145000457763672,22.774999618530273,22.889999389648438,366800.0
2005-01-18,23.315000534057617,23.5,22.854999542236328,23.0,415200.0
2005-01-19,23.149999618530273,23.459999084472656,23.094999313354492,23.415000915527344,535000.0
2005-01-20,23.135000228881836,23.264999389648438,22.989999771118164,23.049999237060547,621600.0
2005-01-21,23.059999465942383,23.200000762939453,23.024999618530273,23.200000762939453,695800.0
2005-01-24,22.84000015258789,23.075000762939453,22.815000534057617,22.985000610351562,490000.0
2005-01-25,22.850000381469727,23.145000457763672,22.795000076293945,22.799999237060547,377400.0
2005-01-26,22.950000762939453,23.020000457763672,22.81999969482422,22.950000762939453,536200.0
2005-01-27,22.81999969482422,23.1200008392334,22.770000457763672,22.950000762939453,481600.0
2005-01-28,22.579999923706055,22.834999084472656,22.454999923706055,22.834999084472656,410400.0
2005-01-31,22.864999771118164,22.940000534057617,22.649999618530273,22.780000686645508,487000.0
2005-02-01,22.950000762939453,23.135000228881836,22.71500015258789,23.125,366200.0
2005-02-02,23.264999389648438,23.325000762939453,22.864999771118164,22.864999771118164,560600.0
2005-02-03,23.19499969482422,23.325000762939453,23.045000076293945,23.125,426800.0
2005-02-04,23.71500015258789,23.71500015258789,23.18000030517578,23.18000030517578,468600.0
2005-02-07,24.049999237060547,24.25,23.559999465942383,23.559999465942383,834400.0
2005-02-08,23.81999969482422,24.0049991607666,23.764999389648438,23.8799991607666,440000.0
2005-02-09,23.450000762939453,23.940000534057617,23.329999923706055,23.940000534057617,368000.0
2005-02-10,23.479999542236328,23.614999771118164,23.295000076293945,23.344999313354492,315600.0
2005-02-11,23.540000915527344,23.75,23.3799991607666,23.3799991607666,559200.0
2005-02-14,23.459999084472656,23.649999618530273,23.239999771118164,23.59000015258789,471600.0
2005-02-15,23.510000228881836,23.65999984741211,23.334999084472656,23.395000457763672,308400.0
2005-02-16,23.78499984741211,23.905000686645508,23.405000686645508,23.405000686645508,416600.0
2005-02-17,24.514999389648438,24.790000915527344,24.049999237060547,24.100000381469727,2442400.0
2005-02-18,24.344999313354492,24.594999313354492,24.25,24.5,535600.0
2005-02-22,24.094999313354492,24.354999542236328,24.014999389648438,24.209999084472656,544800.0
2005-02-23,24.0,24.295000076293945,24.0,24.104999542236328,564200.0
2005-02-24,24.575000762939453,24.799999237060547,24.3700008392334,24.795000076293945,1307800.0
2005-02-25,24.924999237060547,25.059999465942383,24.53499984741211,24.56999969482422,985200.0
2005-02-28,25.450000762939453,25.475000381469727,24.75,24.780000686645508,1365600.0
2005-03-01,25.690000534057617,25.864999771118164,25.385000228881836,25.395000457763672,894200.0
2005-03-02,25.65999984741211,25.75,25.5049991607666,25.559999465942383,602000.0
2005-03-03,25.59000015258789,25.834999084472656,25.59000015258789,25.655000686645508,521400.0
2005-03-04,25.764999389648438,25.850000381469727,25.6299991607666,25.735000610351562,384000.0
2005-03-07,25.864999771118164,26.03499984741211,25.729999542236328,25.829999923706055,471200.0
2005-03-08,25.725000381469727,25.96500015258789,25.559999465942383,25.825000762939453,459600.0
2005-03-09,25.815000534057617,25.9950008392334,25.625,25.7450008392334,450400.0
2005-03-10,25.959999084472656,26.065000534057617,25.684999465942383,25.684999465942383,565400.0
2005-03-11,26.104999542236328,26.21500015258789,25.829999923706055,25.829999923706055,376400.0
2005-03-14,25.40999984741211,26.0,25.229999542236328,25.905000686645508,883800.0
2005-03-15,25.09000015258789,25.479999542236328,25.010000228881836,25.360000610351562,841400.0
2005-03-16,24.954999923706055,25.040000915527344,24.75,24.950000762939453,478400.0
2005-03-17,24.825000762939453,24.934999465942383,24.795000076293945,24.850000381469727,622800.0
2005-03-18,24.655000686645508,24.850000381469727,24.579999923706055,24.80500030517578,469600.0
2005-03-21,24.3799991607666,24.739999771118164,24.19499969482422,24.739999771118164,448600.0
2005-03-22,24.440000534057617,24.674999237060547,24.2549991607666,24.420000076293945,310600.0
2005-03-23,24.3799991607666,24.530000686645508,24.2549991607666,24.299999237060547,430800.0
2005-03-24,24.510000228881836,24.665000915527344,24.31999969482422,24.6200008392334,427200.0
2005-03-28,24.479999542236328,24.600000381469727,24.325000762939453,24.600000381469727,392800.0
2005-03-29,24.450000762939453,24.610000610351562,24.450000762939453,24.565000534057617,338200.0
2005-03-30,24.844999313354492,24.895000457763672,24.44499969482422,24.44499969482422,320400.0
2005-03-31,24.764999389648438,24.915000915527344,24.700000762939453,24.864999771118164,311800.0
2005-04-01,24.524999618530273,24.860000610351562,24.395000457763672,24.860000610351562,492200.0
2005-04-04,24.844999313354492,24.850000381469727,24.3799991607666,24.454999923706055,332200.0
2005-04-05,25.075000762939453,25.149999618530273,24.834999084472656,24.850000381469727,512400.0
2005-04-06,24.84000015258789,25.21500015258789,24.834999084472656,25.155000686645508,446000.0
2005-04-07,25.09000015258789,25.18000030517578,24.725000381469727,24.920000076293945,575000.0
2005-04-08,24.704999923706055,25.075000762939453,24.600000381469727,24.895000457763672,394600.0
2005-04-11,24.825000762939453,24.94499969482422,24.524999618530273,24.75,362400.0
2005-04-12,24.774999618530273,24.889999389648438,24.274999618530273,24.764999389648438,506000.0
2005-04-13,24.645000457763672,25.010000228881836,24.645000457763672,24.700000762939453,266200.0
2005-04-14,24.09000015258789,24.78499984741211,24.040000915527344,24.610000610351562,773800.0
2005-04-15,23.424999237060547,24.170000076293945,23.295000076293945,24.125,826800.0
2005-04-18,23.5,23.59000015258789,23.290000915527344,23.53499984741211,739200.0
2005-04-19,23.545000076293945,23.71500015258789,23.415000915527344,23.584999084472656,681200.0
2005-04-20,23.34000015258789,23.780000686645508,23.204999923706055,23.614999771118164,517200.0
2005-04-21,23.65999984741211,23.665000915527344,23.270000457763672,23.3700008392334,906400.0
2005-04-22,23.4950008392334,23.809999465942383,23.309999465942383,23.68000030517578,388200.0
2005-04-25,24.0,24.040000915527344,23.524999618530273,23.545000076293945,514200.0
2005-04-26,24.049999237060547,24.145000457763672,23.75,24.065000534057617,599600.0
2005-04-27,25.959999084472656,26.239999771118164,24.165000915527344,24.315000534057617,2101400.0
2005-04-28,25.825000762939453,26.135000228881836,25.5,25.989999771118164,798400.0
2005-04-29,25.65999984741211,26.094999313354492,25.299999237060547,25.954999923706055,782200.0
2005-05-02,25.815000534057617,25.934999465942383,25.44499969482422,25.489999771118164,580000.0
2005-05-03,26.170000076293945,26.264999389648438,25.739999771118164,25.8700008392334,670400.0
2005-05-04,26.700000762939453,26.709999084472656,26.149999618530273,26.264999389648438,1038800.0
2005-05-05,26.84000015258789,27.05500030517578,26.375,26.729999542236328,1024800.0
2005-05-06,26.670000076293945,26.989999771118164,26.524999618530273,26.975000381469727,479800.0
2005-05-09,26.889999389648438,26.94499969482422,26.469999313354492,26.825000762939453,389600.0
2005-05-10,26.854999542236328,26.93000030517578,26.655000686645508,26.825000762939453,455400.0
2005-05-11,26.78499984741211,26.979999542236328,26.530000686645508,26.809999465942383,344800.0
2005-05-12,26.78499984741211,26.950000762939453,26.665000915527344,26.71500015258789,402600.0
2005-05-13,26.899999618530273,26.924999237060547,26.674999237060547,26.78499984741211,726400.0
2005-05-16,27.229999542236328,27.239999771118164,26.860000610351562,26.860000610351562,559200.0
2005-05-17,27.225000381469727,27.399999618530273,27.100000381469727,27.399999618530273,1014600.0
2005-05-18,27.7549991607666,27.780000686645508,27.094999313354492,27.125,817800.0
2005-05-19,27.895000457763672,28.065000534057617,27.725000381469727,27.75,636200.0
2005-05-20,28.145000457763672,28.219999313354492,27.875,27.899999618530273,1115200.0
2005-05-23,28.579999923706055,28.625,28.145000457763672,28.21500015258789,557800.0
2005-05-24,28.510000228881836,28.6200008392334,28.334999084472656,28.415000915527344,584600.0
2005-05-25,28.309999465942383,28.799999237060547,28.200000762939453,28.625,890200.0
2005-05-26,28.184999465942383,28.559999465942383,28.125,28.3799991607666,691800.0
2005-05-27,27.729999542236328,28.200000762939453,27.71500015258789,28.200000762939453,977800.0
2005-05-31,27.780000686645508,27.875,27.424999237060547,27.825000762939453,1095800.0
2005-06-01,28.135000228881836,28.360000610351562,27.75,27.885000228881836,992400.0
2005-06-02,28.55500030517578,28.639999389648438,28.174999237060547,28.174999237060547,545200.0
2005-06-03,28.350000381469727,28.725000381469727,28.350000381469727,28.5,316600.0
2005-06-06,28.690000534057617,28.850000381469727,28.309999465942383,28.325000762939453,472200.0
2005-06-07,28.684999465942383,28.889999389648438,28.604999542236328,28.71500015258789,726400.0
2005-06-08,28.219999313354492,28.790000915527344,28.190000534057617,28.704999923706055,526200.0
2005-06-09,29.149999618530273,29.149999618530273,28.200000762939453,28.200000762939453,1207000.0
2005-06-10,29.190000534057617,29.295000076293945,28.9950008392334,29.19499969482422,538400.0
2005-06-13,29.354999542236328,29.360000610351562,29.114999771118164,29.25,394000.0
2005-06-14,29.350000381469727,29.43000030517578,29.25,29.375,366000.0
2005-06-15,29.4950008392334,29.549999237060547,29.155000686645508,29.434999465942383,402800.0
2005-06-16,29.780000686645508,30.1200008392334,29.280000686645508,29.5,390800.0
2005-06-17,30.040000915527344,30.079999923706055,29.6299991607666,29.81999969482422,956000.0
2005-06-20,29.700000762939453,30.18000030517578,29.600000381469727,29.920000076293945,387800.0
2005-06-21,29.549999237060547,30.5,29.059999465942383,29.549999237060547,636400.0
2005-06-22,29.459999084472656,29.940000534057617,29.299999237060547,29.700000762939453,475300.0
2005-06-23,29.1299991607666,29.93000030517578,29.100000381469727,29.559999465942383,356600.0
2005-06-24,28.979999542236328,29.389999389648438,28.8700008392334,29.100000381469727,344800.0
2005-06-27,28.899999618530273,29.270000457763672,28.850000381469727,28.860000610351562,357500.0
2005-06-28,29.649999618530273,29.719999313354492,28.8700008392334,28.899999618530273,525300.0
2005-06-29,29.610000610351562,29.790000915527344,29.450000762939453,29.610000610351562,299000.0
2005-06-30,29.829999923706055,30.030000686645508,29.5,29.809999465942383,506000.0
2005-07-01,29.559999465942383,30.0,29.25,29.670000076293945,336000.0
2005-07-05,29.75,29.809999465942383,29.270000457763672,29.479999542236328,761900.0
2005-07-06,29.690000534057617,29.899999618530273,29.530000686645508,29.739999771118164,339900.0
2005-07-07,29.6200008392334,29.8700008392334,29.329999923706055,29.719999313354492,404600.0
2005-07-08,29.68000030517578,29.84000015258789,29.489999771118164,29.65999984741211,345700.0
2005-07-11,30.110000610351562,30.110000610351562,29.790000915527344,29.8799991607666,385600.0
2005-07-12,30.200000762939453,30.5,29.899999618530273,30.079999923706055,361600.0
2005-07-13,29.75,30.399999618530273,29.040000915527344,30.329999923706055,546400.0
2005-07-14,29.760000228881836,30.020000457763672,29.670000076293945,29.760000228881836,368900.0
2005-07-15,30.6299991607666,30.93000030517578,29.670000076293945,29.829999923706055,676800.0
2005-07-18,30.459999084472656,30.700000762939453,30.3700008392334,30.649999618530273,308700.0
2005-07-19,30.979999542236328,30.979999542236328,30.280000686645508,30.540000915527344,262400.0
2005-07-20,30.969999313354492,31.06999969482422,30.649999618530273,30.8799991607666,353600.0
2005-07-21,30.81999969482422,31.1299991607666,30.65999984741211,31.030000686645508,776900.0
2005-07-22,30.579999923706055,31.1299991607666,30.510000228881836,31.1200008392334,433300.0
2005-07-25,30.850000381469727,30.90999984741211,30.459999084472656,30.5,315400.0
2005-07-26,31.020000457763672,31.510000228881836,30.799999237060547,31.010000228881836,1006300.0
2005-07-27,31.81999969482422,32.27000045776367,30.979999542236328,31.600000381469727,735800.0
2005-07-28,32.20000076293945,32.29999923706055,31.760000228881836,32.18000030517578,349800.0
2005-07-29,32.2599983215332,32.529998779296875,32.0099983215332,32.0099983215332,632100.0
2005-08-01,32.08000183105469,32.470001220703125,31.969999313354492,32.470001220703125,476400.0
2005-08-02,32.40999984741211,32.40999984741211,32.029998779296875,32.15999984741211,413800.0
2005-08-03,32.13999938964844,32.400001525878906,32.06999969482422,32.279998779296875,263200.0
2005-08-04,31.59000015258789,32.22999954223633,31.3799991607666,32.06999969482422,314800.0
2005-08-05,31.1299991607666,31.75,31.1299991607666,31.459999084472656,190900.0
2005-08-08,30.530000686645508,31.399999618530273,30.469999313354492,31.09000015258789,344100.0
2005-08-09,30.510000228881836,30.899999618530273,30.450000762939453,30.770000457763672,490700.0
2005-08-10,30.610000610351562,31.030000686645508,30.420000076293945,30.649999618530273,345200.0
2005-08-11,30.469999313354492,30.969999313354492,30.149999618530273,30.510000228881836,296600.0
2005-08-12,29.860000610351562,30.399999618530273,29.6200008392334,30.389999389648438,572000.0
2005-08-15,30.1200008392334,30.200000762939453,29.700000762939453,29.809999465942383,375900.0
2005-08-16,29.520000457763672,30.100000381469727,29.440000534057617,29.979999542236328,282300.0
2005-08-17,29.690000534057617,29.979999542236328,29.420000076293945,29.420000076293945,216800.0
2005-08-18,29.739999771118164,29.959999084472656,29.260000228881836,29.65999984741211,244900.0
2005-08-19,29.719999313354492,29.969999313354492,29.610000610351562,29.950000762939453,349300.0
2005-08-22,29.549999237060547,30.049999237060547,29.34000015258789,29.950000762939453,419400.0
2005-08-23,29.34000015258789,29.799999237060547,29.329999923706055,29.59000015258789,356000.0
2005-08-24,29.139999389648438,29.739999771118164,29.030000686645508,29.34000015258789,431500.0
2005-08-25,29.209999084472656,29.350000381469727,29.1200008392334,29.229999542236328,297500.0
2005-08-26,28.34000015258789,29.290000915527344,28.329999923706055,29.110000610351562,579900.0
2005-08-29,27.700000762939453,28.280000686645508,27.270000457763672,28.25,1342800.0
2005-08-30,27.510000228881836,27.81999969482422,27.40999984741211,27.520000457763672,729800.0
2005-08-31,27.56999969482422,27.68000030517578,27.280000686645508,27.420000076293945,782600.0
2005-09-01,26.899999618530273,27.889999389648438,26.8700008392334,27.440000534057617,795800.0
2005-09-02,26.799999237060547,27.040000915527344,26.6299991607666,26.84000015258789,401500.0
2005-09-06,27.299999237060547,27.3700008392334,26.690000534057617,26.920000076293945,411500.0
2005-09-07,27.770000457763672,27.959999084472656,27.18000030517578,27.420000076293945,507200.0
2005-09-08,27.350000381469727,27.889999389648438,27.329999923706055,27.889999389648438,219900.0
2005-09-09,28.040000915527344,28.18000030517578,27.200000762939453,27.450000762939453,441700.0
2005-09-12,29.709999084472656,29.979999542236328,29.0,29.139999389648438,910200.0
2005-09-13,29.420000076293945,29.81999969482422,29.229999542236328,29.600000381469727,628300.0
2005-09-14,29.020000457763672,29.729999542236328,29.020000457763672,29.280000686645508,406400.0
2005-09-15,28.579999923706055,29.239999771118164,28.34000015258789,29.010000228881836,661900.0
2005-09-16,28.93000030517578,29.700000762939453,28.459999084472656,28.459999084472656,1212400.0
2005-09-19,28.43000030517578,28.959999084472656,28.420000076293945,28.860000610351562,265600.0
2005-09-20,28.049999237060547,28.760000228881836,28.0,28.489999771118164,342500.0
2005-09-21,27.229999542236328,27.93000030517578,27.190000534057617,27.709999084472656,526900.0
2005-09-22,27.719999313354492,27.770000457763672,26.540000915527344,27.190000534057617,1391800.0
2005-09-23,28.200000762939453,28.600000381469727,27.3700008392334,27.719999313354492,494900.0
2005-09-26,28.520000457763672,29.040000915527344,28.3700008392334,28.450000762939453,436300.0
2005-09-27,28.639999389648438,28.75,28.3700008392334,28.65999984741211,261200.0
2005-09-28,27.579999923706055,28.81999969482422,27.540000915527344,28.56999969482422,456700.0
2005-09-29,28.479999542236328,28.6200008392334,27.440000534057617,27.6200008392334,407200.0
2005-09-30,28.18000030517578,28.469999313354492,28.020000457763672,28.469999313354492,255800.0
2005-10-03,28.729999542236328,28.729999542236328,28.200000762939453,28.389999389648438,375800.0
2005-10-04,28.6299991607666,29.139999389648438,28.549999237060547,28.770000457763672,249400.0
2005-10-05,27.59000015258789,28.65999984741211,27.5,28.579999923706055,492500.0
2005-10-06,28.170000076293945,28.75,27.440000534057617,27.760000228881836,462700.0
2005-10-07,28.229999542236328,28.559999465942383,28.079999923706055,28.34000015258789,247600.0
2005-10-10,28.09000015258789,28.219999313354492,27.520000457763672,28.110000610351562,647100.0
2005-10-11,27.450000762939453,28.290000915527344,27.360000610351562,28.15999984741211,375200.0
2005-10-12,26.31999969482422,26.510000228881836,25.75,26.299999237060547,1146700.0
2005-10-13,26.299999237060547,26.450000762939453,25.950000762939453,26.450000762939453,884500.0
2005-10-14,26.3799991607666,26.719999313354492,26.219999313354492,26.219999313354492,564700.0
2005-10-17,26.639999389648438,26.760000228881836,25.950000762939453,26.309999465942383,342700.0
2005-10-18,26.110000610351562,26.75,26.0,26.65999984741211,562100.0
2005-10-19,26.8700008392334,26.969999313354492,25.950000762939453,25.959999084472656,450800.0
2005-10-20,26.649999618530273,27.299999237060547,26.56999969482422,26.950000762939453,526100.0
2005-10-21,26.799999237060547,27.299999237060547,26.65999984741211,26.719999313354492,530300.0
2005-10-24,26.90999984741211,27.209999084472656,26.6200008392334,26.799999237060547,503200.0
2005-10-25,27.0,27.25,26.389999389648438,26.729999542236328,763700.0
2005-10-26,27.420000076293945,27.540000915527344,26.549999237060547,27.0,1040300.0
2005-10-27,27.229999542236328,27.59000015258789,27.0,27.530000686645508,690800.0
2005-10-28,27.010000228881836,27.459999084472656,26.639999389648438,27.229999542236328,817100.0
2005-10-31,28.200000762939453,28.420000076293945,27.100000381469727,27.110000610351562,688300.0
2005-11-01,28.829999923706055,28.959999084472656,28.0,28.09000015258789,973600.0
2005-11-02,29.780000686645508,29.829999923706055,28.75,28.90999984741211,708900.0
2005-11-03,29.969999313354492,30.100000381469727,29.799999237060547,29.8700008392334,649900.0
2005-11-04,29.899999618530273,30.049999237060547,29.639999389648438,29.959999084472656,271600.0
2005-11-07,30.68000030517578,30.770000457763672,30.0,30.0,425700.0
2005-11-08,30.360000610351562,30.709999084472656,29.899999618530273,30.709999084472656,333400.0
2005-11-09,30.520000457763672,30.579999923706055,29.81999969482422,30.15999984741211,437600.0
2005-11-10,30.760000228881836,30.790000915527344,30.1299991607666,30.59000015258789,364900.0
2005-11-11,30.889999389648438,30.90999984741211,30.56999969482422,30.770000457763672,181000.0
2005-11-14,30.600000381469727,30.959999084472656,30.309999465942383,30.959999084472656,339500.0
2005-11-15,30.0,30.579999923706055,29.8799991607666,30.520000457763672,324800.0
2005-11-16,29.600000381469727,30.059999465942383,29.420000076293945,29.860000610351562,317200.0
2005-11-17,30.670000076293945,30.700000762939453,29.610000610351562,29.780000686645508,440600.0
2005-11-18,30.690000534057617,30.809999465942383,30.3799991607666,30.780000686645508,319800.0
2005-11-21,30.84000015258789,30.889999389648438,30.020000457763672,30.5,419300.0
2005-11-22,30.979999542236328,31.010000228881836,30.579999923706055,30.790000915527344,199900.0
2005-11-23,30.950000762939453,31.15999984741211,30.790000915527344,31.100000381469727,303600.0
2005-11-25,30.959999084472656,31.049999237060547,30.6299991607666,30.899999618530273,58800.0
2005-11-28,30.34000015258789,31.06999969482422,30.31999969482422,31.059999465942383,220400.0
2005-11-29,30.25,30.729999542236328,30.219999313354492,30.530000686645508,326500.0
2005-11-30,30.450000762939453,30.780000686645508,30.280000686645508,30.350000381469727,267800.0
2005-12-01,30.8700008392334,31.100000381469727,30.579999923706055,30.729999542236328,392100.0
2005-12-02,31.350000381469727,31.59000015258789,30.559999465942383,30.940000534057617,305200.0
2005-12-05,30.729999542236328,31.3799991607666,30.469999313354492,31.350000381469727,257300.0
2005-12-06,31.329999923706055,31.559999465942383,30.81999969482422,30.899999618530273,326200.0
2005-12-07,31.1200008392334,31.239999771118164,30.520000457763672,31.190000534057617,438900.0
2005-12-08,31.280000686645508,31.3700008392334,30.829999923706055,30.940000534057617,423400.0
2005-12-09,31.479999542236328,31.59000015258789,31.010000228881836,31.399999618530273,337700.0
2005-12-12,31.780000686645508,31.8700008392334,31.440000534057617,31.65999984741211,309100.0
2005-12-13,32.09000015258789,32.29999923706055,31.6200008392334,31.6200008392334,555700.0
2005-12-14,32.279998779296875,32.52000045776367,31.959999084472656,31.959999084472656,427300.0
2005-12-15,31.81999969482422,32.20000076293945,31.6299991607666,32.18000030517578,360400.0
2005-12-16,31.959999084472656,32.130001068115234,31.81999969482422,31.81999969482422,741300.0
2005-12-19,31.6299991607666,32.040000915527344,31.540000915527344,32.0,335700.0
2005-12-20,31.56999969482422,31.940000534057617,31.459999084472656,31.530000686645508,241800.0
2005-12-21,31.969999313354492,32.08000183105469,31.579999923706055,31.600000381469727,285000.0
2005-12-22,31.6200008392334,32.130001068115234,31.3700008392334,31.989999771118164,291600.0
2005-12-23,32.130001068115234,32.18000030517578,31.6299991607666,31.719999313354492,151200.0
2005-12-27,31.84000015258789,32.279998779296875,31.6200008392334,32.220001220703125,331400.0
2005-12-28,32.130001068115234,32.349998474121094,31.469999313354492,31.5,260200.0
2005-12-29,32.06999969482422,32.40999984741211,31.940000534057617,32.22999954223633,174800.0
2005-12-30,32.0099983215332,32.33000183105469,31.479999542236328,31.860000610351562,314500.0
2006-01-03,31.989999771118164,32.380001068115234,31.34000015258789,32.25,702000.0
2006-01-04,31.920000076293945,32.38999938964844,31.739999771118164,31.979999542236328,340900.0
2006-01-05,31.989999771118164,32.18000030517578,31.700000762939453,31.829999923706055,336400.0
2006-01-06,31.639999389648438,32.16999816894531,31.450000762939453,32.11000061035156,513900.0
2006-01-09,31.84000015258789,31.979999542236328,31.40999984741211,31.40999984741211,439500.0
2006-01-10,32.130001068115234,32.220001220703125,31.510000228881836,31.700000762939453,400200.0
2006-01-11,32.13999938964844,32.220001220703125,31.729999542236328,32.119998931884766,228400.0
2006-01-12,31.81999969482422,32.27000045776367,31.760000228881836,32.06999969482422,218600.0
2006-01-13,31.68000030517578,32.189998626708984,31.600000381469727,31.969999313354492,193900.0
2006-01-17,31.579999923706055,31.81999969482422,31.100000381469727,31.5,312800.0
2006-01-18,31.780000686645508,31.860000610351562,31.139999389648438,31.239999771118164,268600.0
2006-01-19,31.860000610351562,32.2400016784668,31.75,31.860000610351562,309800.0
2006-01-20,31.1299991607666,31.979999542236328,30.8700008392334,31.75,383000.0
2006-01-23,31.399999618530273,31.56999969482422,31.1299991607666,31.389999389648438,390800.0
2006-01-24,31.809999465942383,31.90999984741211,31.350000381469727,31.350000381469727,413900.0
2006-01-25,31.850000381469727,32.040000915527344,31.610000610351562,32.0,218400.0
2006-01-26,32.150001525878906,32.25,31.799999237060547,32.040000915527344,254600.0
2006-01-27,32.5099983215332,32.61000061035156,32.25,32.25,328600.0
2006-01-30,32.560001373291016,32.720001220703125,32.33000183105469,32.36000061035156,293400.0
2006-01-31,32.81999969482422,32.95000076293945,32.349998474121094,32.650001525878906,260500.0
2006-02-01,32.93000030517578,33.06999969482422,32.650001525878906,32.72999954223633,406100.0
2006-02-02,32.400001525878906,33.02000045776367,32.20000076293945,32.779998779296875,338500.0
2006-02-03,32.58000183105469,32.77000045776367,32.130001068115234,32.290000915527344,246000.0
2006-02-06,32.18000030517578,32.70000076293945,32.15999984741211,32.63999938964844,251900.0
2006-02-07,32.63999938964844,32.810001373291016,32.08000183105469,32.099998474121094,250500.0
2006-02-08,32.86000061035156,32.95000076293945,32.43000030517578,32.86000061035156,244100.0
2006-02-09,32.779998779296875,33.130001068115234,32.439998626708984,32.810001373291016,150600.0
2006-02-10,33.04999923706055,33.150001525878906,32.27000045776367,32.630001068115234,274100.0
2006-02-13,33.439998626708984,33.61000061035156,32.91999816894531,33.04999923706055,357300.0
2006-02-14,33.779998779296875,33.779998779296875,33.16999816894531,33.61000061035156,362900.0
2006-02-15,34.06999969482422,34.61000061035156,33.7599983215332,33.900001525878906,411700.0
2006-02-16,33.4900016784668,34.25,33.25,34.20000076293945,306900.0
2006-02-17,33.65999984741211,33.7400016784668,33.02000045776367,33.529998779296875,218200.0
2006-02-21,33.119998931884766,33.75,32.849998474121094,33.61000061035156,295600.0
2006-02-22,33.54999923706055,33.779998779296875,33.099998474121094,33.099998474121094,230200.0
2006-02-23,33.560001373291016,34.08000183105469,33.18000030517578,33.2599983215332,181100.0
2006-02-24,33.25,33.66999816894531,32.97999954223633,33.650001525878906,375100.0
2006-02-27,33.54999923706055,33.88999938964844,33.150001525878906,33.150001525878906,345200.0
2006-02-28,32.720001220703125,33.720001220703125,32.61000061035156,33.33000183105469,571600.0
2006-03-01,37.20000076293945,38.29999923706055,35.0,35.040000915527344,3082700.0
2006-03-02,36.79999923706055,37.2599983215332,35.619998931884766,36.25,934000.0
2006-03-03,36.029998779296875,37.0,35.9900016784668,36.709999084472656,514100.0
2006-03-06,35.27000045776367,36.04999923706055,35.209999084472656,36.04999923706055,797400.0
2006-03-07,35.68000030517578,36.119998931884766,35.189998626708984,35.189998626708984,449400.0
2006-03-08,35.41999816894531,35.83000183105469,35.29999923706055,35.529998779296875,271400.0
2006-03-09,35.45000076293945,35.70000076293945,35.27000045776367,35.369998931884766,272600.0
2006-03-10,35.709999084472656,35.83000183105469,35.36000061035156,35.36000061035156,482500.0
2006-03-13,35.91999816894531,36.369998931884766,35.7400016784668,35.86000061035156,524600.0
2006-03-14,35.91999816894531,36.18000030517578,35.7400016784668,36.029998779296875,240400.0
2006-03-15,35.709999084472656,36.15999984741211,35.290000915527344,36.0,383900.0
2006-03-16,35.7400016784668,36.29999923706055,35.5,35.970001220703125,396800.0
2006-03-17,35.95000076293945,36.08000183105469,35.529998779296875,35.66999816894531,649400.0
2006-03-20,36.060001373291016,36.43000030517578,35.900001525878906,36.290000915527344,337900.0
2006-03-21,35.810001373291016,36.369998931884766,35.72999954223633,35.810001373291016,305900.0
2006-03-22,36.09000015258789,36.22999954223633,35.369998931884766,35.810001373291016,263900.0
2006-03-23,35.93000030517578,36.22999954223633,35.61000061035156,36.22999954223633,277900.0
2006-03-24,35.90999984741211,36.20000076293945,35.43000030517578,36.06999969482422,211800.0
2006-03-27,35.790000915527344,36.06999969482422,35.5099983215332,36.06999969482422,220200.0
2006-03-28,35.689998626708984,36.06999969482422,35.38999938964844,35.689998626708984,318800.0
2006-03-29,36.16999816894531,36.400001525878906,35.66999816894531,35.779998779296875,239900.0
2006-03-30,36.130001068115234,36.470001220703125,35.83000183105469,36.31999969482422,213400.0
2006-03-31,36.560001373291016,36.709999084472656,35.959999084472656,35.959999084472656,369400.0
2006-04-03,36.209999084472656,36.939998626708984,36.06999969482422,36.81999969482422,339700.0
2006-04-04,36.2599983215332,36.869998931884766,36.04999923706055,36.38999938964844,406800.0
2006-04-05,36.2400016784668,36.470001220703125,36.130001068115234,36.18000030517578,359000.0
2006-04-06,36.4900016784668,36.58000183105469,36.11000061035156,36.2599983215332,296000.0
2006-04-07,36.20000076293945,36.9900016784668,36.040000915527344,36.689998626708984,268900.0
2006-04-10,35.83000183105469,36.45000076293945,35.75,36.09000015258789,227500.0
2006-04-11,34.56999969482422,36.130001068115234,34.41999816894531,36.0,575900.0
2006-04-12,35.22999954223633,35.22999954223633,34.29999923706055,34.43000030517578,258400.0
2006-04-13,35.290000915527344,35.540000915527344,35.060001373291016,35.310001373291016,239900.0
2006-04-17,35.11000061035156,35.400001525878906,34.959999084472656,35.38999938964844,194700.0
2006-04-18,34.66999816894531,35.209999084472656,34.599998474121094,35.099998474121094,505800.0
2006-04-19,34.83000183105469,35.9900016784668,34.630001068115234,34.720001220703125,481600.0
2006-04-20,35.560001373291016,35.75,34.86000061035156,34.9900016784668,259100.0
2006-04-21,35.11000061035156,35.7400016784668,34.86000061035156,35.400001525878906,275500.0
2006-04-24,34.91999816894531,35.08000183105469,34.5,34.880001068115234,219500.0
2006-04-25,34.75,35.36000061035156,34.72999954223633,34.84000015258789,352900.0
2006-04-26,34.13999938964844,34.41999816894531,32.41999816894531,34.0,1626800.0
2006-04-27,34.15999984741211,34.56999969482422,33.900001525878906,34.08000183105469,762800.0
2006-04-28,33.880001068115234,34.150001525878906,33.58000183105469,34.060001373291016,485000.0
2006-05-01,33.65999984741211,34.099998474121094,33.560001373291016,34.02000045776367,623900.0
2006-05-02,33.77000045776367,34.099998474121094,33.599998474121094,33.599998474121094,599900.0
2006-05-03,33.88999938964844,34.279998779296875,33.650001525878906,34.0,276500.0
2006-05-04,33.619998931884766,34.09000015258789,33.5,33.970001220703125,222000.0
2006-05-05,34.130001068115234,34.130001068115234,33.650001525878906,33.849998474121094,236500.0
2006-05-08,33.83000183105469,34.16999816894531,33.7400016784668,34.119998931884766,325000.0
2006-05-09,34.02000045776367,34.189998626708984,33.650001525878906,34.0,363700.0
2006-05-10,34.2599983215332,34.34000015258789,33.849998474121094,33.900001525878906,491100.0
2006-05-11,33.70000076293945,34.18000030517578,33.65999984741211,34.18000030517578,320300.0
2006-05-12,33.560001373291016,33.650001525878906,33.41999816894531,33.599998474121094,301700.0
2006-05-15,33.25,33.720001220703125,33.20000076293945,33.290000915527344,412000.0
2006-05-16,32.84000015258789,33.400001525878906,32.75,33.400001525878906,402700.0
2006-05-17,32.47999954223633,33.029998779296875,32.41999816894531,32.689998626708984,280400.0
2006-05-18,31.969999313354492,32.689998626708984,31.969999313354492,32.689998626708984,383700.0
2006-05-19,32.5099983215332,33.650001525878906,32.0,32.209999084472656,361500.0
2006-05-22,31.969999313354492,32.20000076293945,31.25,32.20000076293945,448700.0
2006-05-23,31.979999542236328,32.689998626708984,31.979999542236328,32.20000076293945,370400.0
2006-05-24,31.579999923706055,31.979999542236328,31.110000610351562,31.979999542236328,705900.0
2006-05-25,31.579999923706055,31.790000915527344,31.190000534057617,31.670000076293945,372900.0
2006-05-26,31.84000015258789,31.979999542236328,31.3799991607666,31.799999237060547,435900.0
2006-05-30,31.350000381469727,32.029998779296875,31.299999237060547,31.809999465942383,738800.0
2006-05-31,31.690000534057617,31.809999465942383,31.299999237060547,31.34000015258789,427500.0
2006-06-01,32.560001373291016,32.59000015258789,31.579999923706055,31.579999923706055,557800.0
2006-06-02,33.040000915527344,33.31999969482422,32.63999938964844,32.70000076293945,962600.0
2006-06-05,32.93000030517578,33.2599983215332,32.7599983215332,32.790000915527344,680900.0
2006-06-06,32.70000076293945,33.06999969482422,32.31999969482422,32.97999954223633,527200.0
2006-06-07,32.630001068115234,32.970001220703125,32.599998474121094,32.63999938964844,594200.0
2006-06-08,31.889999389648438,32.630001068115234,31.56999969482422,32.5099983215332,773900.0
2006-06-09,31.670000076293945,31.959999084472656,31.510000228881836,31.950000762939453,410100.0
2006-06-12,31.229999542236328,31.799999237060547,30.56999969482422,31.649999618530273,580400.0
2006-06-13,30.84000015258789,31.559999465942383,30.770000457763672,31.25,398100.0
2006-06-14,30.709999084472656,31.09000015258789,30.450000762939453,31.0,656900.0
2006-06-15,32.0,32.029998779296875,30.75,30.829999923706055,522900.0
2006-06-16,32.08000183105469,32.25,31.920000076293945,32.0099983215332,561800.0
2006-06-19,31.299999237060547,32.09000015258789,31.209999084472656,32.04999923706055,389300.0
2006-06-20,31.920000076293945,32.06999969482422,31.329999923706055,31.450000762939453,416000.0
2006-06-21,32.29999923706055,32.5,31.790000915527344,32.08000183105469,339800.0
2006-06-22,32.25,32.36000061035156,32.0,32.099998474121094,424900.0
2006-06-23,32.61000061035156,32.900001525878906,32.0,32.029998779296875,519100.0
2006-06-26,32.970001220703125,33.06999969482422,32.630001068115234,32.7400016784668,281900.0
2006-06-27,33.0,33.150001525878906,32.880001068115234,33.119998931884766,509900.0
2006-06-28,33.02000045776367,33.150001525878906,32.7599983215332,33.0,408600.0
2006-06-29,31.59000015258789,32.0,29.299999237060547,31.219999313354492,3342600.0
2006-06-30,31.190000534057617,31.860000610351562,31.0,31.860000610351562,1155100.0
2006-07-03,31.600000381469727,31.610000610351562,31.040000915527344,31.1200008392334,251100.0
2006-07-05,30.329999923706055,31.549999237060547,30.209999084472656,31.270000457763672,1156500.0
2006-07-06,29.899999618530273,30.350000381469727,29.889999389648438,30.209999084472656,1425200.0
2006-07-07,29.1299991607666,30.139999389648438,29.0,30.139999389648438,1228500.0
2006-07-10,29.09000015258789,29.31999969482422,28.989999771118164,29.25,767600.0
2006-07-11,29.299999237060547,29.459999084472656,28.989999771118164,29.020000457763672,929800.0
2006-07-12,28.969999313354492,29.399999618530273,28.84000015258789,29.149999618530273,765400.0
2006-07-13,29.559999465942383,29.770000457763672,28.59000015258789,28.850000381469727,1329000.0
2006-07-14,29.270000457763672,29.639999389648438,29.170000076293945,29.40999984741211,554400.0
2006-07-17,29.43000030517578,29.739999771118164,29.100000381469727,29.260000228881836,484900.0
2006-07-18,28.639999389648438,29.469999313354492,28.5,29.469999313354492,893200.0
2006-07-19,29.389999389648438,29.889999389648438,28.559999465942383,28.559999465942383,612700.0
2006-07-20,28.809999465942383,29.790000915527344,28.739999771118164,29.520000457763672,596400.0
2006-07-21,28.229999542236328,28.899999618530273,28.200000762939453,28.729999542236328,868900.0
2006-07-24,28.559999465942383,28.84000015258789,28.280000686645508,28.280000686645508,813300.0
2006-07-25,29.110000610351562,29.530000686645508,28.360000610351562,28.479999542236328,935600.0
2006-07-26,28.799999237060547,29.100000381469727,28.040000915527344,29.100000381469727,1443900.0
2006-07-27,28.360000610351562,28.799999237060547,27.489999771118164,28.799999237060547,1903300.0
2006-07-28,28.040000915527344,28.40999984741211,27.510000228881836,28.389999389648438,1086200.0
2006-07-31,28.350000381469727,28.479999542236328,28.0,28.0,811600.0
2006-08-01,28.350000381469727,28.399999618530273,27.950000762939453,28.200000762939453,867000.0
2006-08-02,28.6200008392334,28.780000686645508,28.329999923706055,28.5,573000.0
2006-08-03,29.020000457763672,29.100000381469727,28.049999237060547,28.479999542236328,515400.0
2006-08-04,29.149999618530273,29.670000076293945,28.829999923706055,29.25,463500.0
2006-08-07,28.979999542236328,29.110000610351562,28.5,29.010000228881836,428700.0
2006-08-08,28.520000457763672,29.170000076293945,28.469999313354492,29.139999389648438,368000.0
2006-08-09,27.8799991607666,28.799999237060547,27.670000076293945,28.799999237060547,412300.0
2006-08-10,29.010000228881836,29.1299991607666,27.75,27.75,616800.0
2006-08-11,28.489999771118164,29.020000457763672,28.459999084472656,29.020000457763672,316100.0
2006-08-14,28.459999084472656,29.030000686645508,28.3799991607666,28.549999237060547,238200.0
2006-08-15,29.0,29.030000686645508,28.610000610351562,28.81999969482422,297200.0
2006-08-16,29.459999084472656,29.510000228881836,28.829999923706055,29.229999542236328,558400.0
2006-08-17,29.450000762939453,29.610000610351562,29.290000915527344,29.290000915527344,282800.0
2006-08-18,29.170000076293945,30.0,28.81999969482422,29.360000610351562,321500.0
2006-08-21,28.8799991607666,29.049999237060547,28.729999542236328,28.989999771118164,311100.0
2006-08-22,28.770000457763672,28.889999389648438,28.68000030517578,28.809999465942383,362800.0
2006-08-23,28.729999542236328,29.010000228881836,28.450000762939453,28.84000015258789,422800.0
2006-08-24,28.43000030517578,28.84000015258789,28.280000686645508,28.84000015258789,304500.0
2006-08-25,28.15999984741211,28.600000381469727,28.040000915527344,28.479999542236328,326400.0
2006-08-28,28.719999313354492,28.809999465942383,28.100000381469727,28.100000381469727,287800.0
2006-08-29,29.420000076293945,29.489999771118164,28.600000381469727,28.84000015258789,486700.0
2006-08-30,29.540000915527344,29.559999465942383,29.190000534057617,29.510000228881836,417400.0
2006-08-31,29.690000534057617,29.90999984741211,29.520000457763672,29.700000762939453,561500.0
2006-09-01,30.18000030517578,30.209999084472656,29.43000030517578,29.700000762939453,657300.0
2006-09-05,30.209999084472656,30.309999465942383,30.139999389648438,30.260000228881836,328100.0
2006-09-06,29.899999618530273,30.31999969482422,29.739999771118164,30.149999618530273,468800.0
2006-09-07,29.649999618530273,29.829999923706055,29.290000915527344,29.739999771118164,385700.0
2006-09-08,30.020000457763672,30.15999984741211,29.540000915527344,29.6299991607666,285000.0
2006-09-11,30.25,30.59000015258789,29.780000686645508,29.969999313354492,623000.0
2006-09-12,31.360000610351562,31.389999389648438,30.15999984741211,30.31999969482422,581600.0
2006-09-13,31.25,31.43000030517578,31.059999465942383,31.219999313354492,694000.0
2006-09-14,31.3700008392334,31.549999237060547,30.770000457763672,31.059999465942383,670900.0
2006-09-15,31.3700008392334,31.56999969482422,31.09000015258789,31.530000686645508,484400.0
2006-09-18,31.450000762939453,31.709999084472656,31.25,31.309999465942383,298400.0
2006-09-19,31.780000686645508,31.889999389648438,31.06999969482422,31.34000015258789,536700.0
2006-09-20,32.619998931884766,32.72999954223633,31.729999542236328,31.790000915527344,698200.0
2006-09-21,32.56999969482422,32.93000030517578,32.34000015258789,32.63999938964844,728500.0
2006-09-22,32.38999938964844,32.47999954223633,31.850000381469727,32.47999954223633,428800.0
2006-09-25,32.880001068115234,32.95000076293945,32.13999938964844,32.540000915527344,448700.0
2006-09-26,33.599998474121094,33.599998474121094,32.63999938964844,32.959999084472656,652200.0
2006-09-27,33.61000061035156,34.2400016784668,33.5099983215332,33.650001525878906,787300.0
2006-09-28,33.75,33.880001068115234,33.08000183105469,33.56999969482422,450300.0
2006-09-29,33.209999084472656,33.869998931884766,33.18000030517578,33.83000183105469,383100.0
2006-10-02,32.9900016784668,33.279998779296875,32.75,33.27000045776367,647700.0
2006-10-03,33.27000045776367,33.36000061035156,32.70000076293945,33.0,456000.0
2006-10-04,34.369998931884766,34.40999984741211,32.880001068115234,33.130001068115234,933900.0
2006-10-05,34.369998931884766,34.45000076293945,33.9900016784668,34.27000045776367,342800.0
2006-10-06,33.9900016784668,34.40999984741211,33.68000030517578,34.15999984741211,375700.0
2006-10-09,34.15999984741211,34.34000015258789,33.56999969482422,34.02000045776367,310900.0
2006-10-10,34.029998779296875,34.220001220703125,33.68000030517578,34.15999984741211,608300.0
2006-10-11,33.68000030517578,34.0,33.54999923706055,33.84000015258789,907100.0
2006-10-12,33.95000076293945,34.130001068115234,33.619998931884766,33.66999816894531,741100.0
2006-10-13,33.93000030517578,34.08000183105469,33.869998931884766,34.04999923706055,540300.0
2006-10-16,34.0,34.16999816894531,33.869998931884766,33.869998931884766,326500.0
2006-10-17,33.939998626708984,34.13999938964844,33.59000015258789,33.810001373291016,824100.0
2006-10-18,34.25,34.38999938964844,33.779998779296875,34.0,311600.0
2006-10-19,34.2599983215332,34.4900016784668,34.0,34.11000061035156,231500.0
2006-10-20,34.380001068115234,34.4900016784668,34.0099983215332,34.369998931884766,282900.0
2006-10-23,34.83000183105469,35.099998474121094,34.0099983215332,34.38999938964844,411900.0
2006-10-24,34.81999969482422,34.97999954223633,34.439998626708984,34.650001525878906,380900.0
2006-10-25,32.220001220703125,33.400001525878906,30.920000076293945,32.04999923706055,3263000.0
2006-10-26,32.63999938964844,32.9900016784668,32.13999938964844,32.599998474121094,1187500.0
2006-10-27,32.34000015258789,32.88999938964844,32.33000183105469,32.40999984741211,575100.0
2006-10-30,32.060001373291016,32.33000183105469,31.770000457763672,32.33000183105469,792500.0
2006-10-31,32.290000915527344,32.43000030517578,31.790000915527344,32.209999084472656,461600.0
2006-11-01,31.700000762939453,32.4900016784668,31.510000228881836,32.4900016784668,568800.0
2006-11-02,31.8700008392334,32.11000061035156,31.34000015258789,31.510000228881836,395700.0
2006-11-03,31.649999618530273,32.09000015258789,31.290000915527344,31.989999771118164,353200.0
2006-11-06,32.099998474121094,32.2400016784668,31.65999984741211,31.670000076293945,379400.0
2006-11-07,32.16999816894531,32.31999969482422,32.0,32.11000061035156,466400.0
2006-11-08,32.5099983215332,32.540000915527344,31.729999542236328,31.979999542236328,333800.0
2006-11-09,32.04999923706055,32.619998931884766,31.90999984741211,32.56999969482422,323500.0
2006-11-10,32.72999954223633,32.72999954223633,32.029998779296875,32.150001525878906,173400.0
2006-11-13,32.72999954223633,33.0,32.52000045776367,32.619998931884766,247700.0
2006-11-14,32.869998931884766,32.900001525878906,32.20000076293945,32.65999984741211,339000.0
2006-11-15,32.880001068115234,33.0,32.689998626708984,33.0,405700.0
2006-11-16,33.16999816894531,33.45000076293945,32.91999816894531,32.91999816894531,783200.0
2006-11-17,33.029998779296875,33.20000076293945,32.61000061035156,33.20000076293945,273900.0
2006-11-20,32.77000045776367,33.25,32.619998931884766,33.02000045776367,262700.0
2006-11-21,32.84000015258789,32.959999084472656,32.61000061035156,32.70000076293945,278200.0
2006-11-22,32.939998626708984,33.0,32.560001373291016,32.810001373291016,211400.0
2006-11-24,32.54999923706055,32.83000183105469,32.5,32.779998779296875,80300.0
2006-11-27,32.130001068115234,32.56999969482422,32.08000183105469,32.4900016784668,389700.0
2006-11-28,31.739999771118164,32.290000915527344,31.700000762939453,32.11000061035156,484700.0
2006-11-29,31.549999237060547,32.099998474121094,31.299999237060547,31.790000915527344,501500.0
2006-11-30,31.670000076293945,31.790000915527344,31.139999389648438,31.440000534057617,591800.0
2006-12-01,31.610000610351562,31.799999237060547,31.209999084472656,31.639999389648438,970700.0
2006-12-04,31.920000076293945,32.2400016784668,31.530000686645508,31.540000915527344,1169100.0
2006-12-05,32.16999816894531,32.36000061035156,31.93000030517578,32.040000915527344,391800.0
2006-12-06,32.119998931884766,32.15999984741211,31.75,32.04999923706055,421000.0
2006-12-07,31.889999389648438,32.38999938964844,31.829999923706055,32.11000061035156,327800.0
2006-12-08,32.09000015258789,32.119998931884766,31.770000457763672,31.770000457763672,342200.0
2006-12-11,32.16999816894531,32.29999923706055,31.899999618530273,32.130001068115234,500100.0
2006-12-12,32.06999969482422,32.38999938964844,31.860000610351562,32.25,681100.0
2006-12-13,31.989999771118164,32.36000061035156,31.920000076293945,32.189998626708984,579100.0
2006-12-14,32.40999984741211,32.58000183105469,31.989999771118164,32.0,376100.0
2006-12-15,32.380001068115234,32.459999084472656,32.11000061035156,32.439998626708984,1184700.0
2006-12-18,32.40999984741211,32.45000076293945,32.20000076293945,32.38999938964844,811700.0
2006-12-19,32.189998626708984,32.31999969482422,31.75,32.189998626708984,492200.0
2006-12-20,32.459999084472656,32.540000915527344,32.15999984741211,32.29999923706055,359900.0
2006-12-21,32.380001068115234,32.63999938964844,32.25,32.59000015258789,636900.0
2006-12-22,32.5099983215332,32.58000183105469,32.310001373291016,32.470001220703125,522700.0
2006-12-26,32.52000045776367,32.59000015258789,32.36000061035156,32.59000015258789,283800.0
2006-12-27,32.54999923706055,32.63999938964844,32.18000030517578,32.5,319300.0
2006-12-28,32.34000015258789,32.5099983215332,32.25,32.43000030517578,248100.0
2006-12-29,32.060001373291016,32.41999816894531,31.93000030517578,32.36000061035156,435300.0
2007-01-03,32.189998626708984,32.75,31.84000015258789,32.18000030517578,970900.0
2007-01-04,32.349998474121094,32.459999084472656,32.150001525878906,32.220001220703125,584700.0
2007-01-05,31.940000534057617,32.2599983215332,31.920000076293945,32.209999084472656,361100.0
2007-01-08,31.68000030517578,32.0,31.450000762939453,31.889999389648438,338000.0
2007-01-09,31.920000076293945,32.04999923706055,31.59000015258789,31.68000030517578,407700.0
2007-01-10,32.040000915527344,32.099998474121094,31.780000686645508,31.920000076293945,358400.0
2007-01-11,32.310001373291016,32.4900016784668,32.060001373291016,32.06999969482422,728600.0
2007-01-12,32.52000045776367,32.63999938964844,32.209999084472656,32.209999084472656,794900.0
2007-01-16,32.540000915527344,32.75,32.5,32.58000183105469,545000.0
2007-01-17,32.619998931884766,32.720001220703125,32.41999816894531,32.41999816894531,356200.0
2007-01-18,32.349998474121094,32.75,32.349998474121094,32.709999084472656,262700.0
2007-01-19,32.400001525878906,32.5,32.130001068115234,32.33000183105469,651900.0
2007-01-22,33.310001373291016,33.66999816894531,32.869998931884766,33.4900016784668,998700.0
2007-01-23,33.77000045776367,33.84000015258789,33.04999923706055,33.13999938964844,557100.0
2007-01-24,34.040000915527344,34.150001525878906,33.630001068115234,33.709999084472656,902900.0
2007-01-25,33.209999084472656,34.119998931884766,33.0,34.0,675400.0
2007-01-26,33.29999923706055,33.38999938964844,33.040000915527344,33.20000076293945,420500.0
2007-01-29,33.099998474121094,33.5,33.060001373291016,33.22999954223633,671500.0
2007-01-30,32.7400016784668,33.20000076293945,32.5,33.20000076293945,743600.0
2007-01-31,34.90999984741211,35.0,33.400001525878906,33.79999923706055,1323000.0
2007-02-01,34.65999984741211,35.20000076293945,34.63999938964844,35.0099983215332,803300.0
2007-02-02,34.599998474121094,35.0,34.45000076293945,34.65999984741211,518000.0
2007-02-05,33.83000183105469,34.63999938964844,33.77000045776367,34.5099983215332,833300.0
2007-02-06,34.29999923706055,34.29999923706055,33.720001220703125,33.900001525878906,557600.0
2007-02-07,34.470001220703125,34.540000915527344,34.20000076293945,34.349998474121094,464600.0
2007-02-08,34.54999923706055,34.54999923706055,34.16999816894531,34.369998931884766,351500.0
2007-02-09,34.22999954223633,34.709999084472656,34.08000183105469,34.56999969482422,373500.0
2007-02-12,34.36000061035156,34.40999984741211,34.11000061035156,34.2400016784668,361400.0
2007-02-13,34.540000915527344,34.599998474121094,34.209999084472656,34.529998779296875,611800.0
2007-02-14,34.599998474121094,34.68000030517578,34.439998626708984,34.54999923706055,641500.0
2007-02-15,34.709999084472656,34.7400016784668,34.380001068115234,34.61000061035156,728500.0
2007-02-16,34.65999984741211,34.75,34.380001068115234,34.599998474121094,286500.0
2007-02-20,34.38999938964844,34.7599983215332,34.33000183105469,34.70000076293945,844000.0
2007-02-21,34.41999816894531,34.56999969482422,34.11000061035156,34.36000061035156,317700.0
2007-02-22,34.58000183105469,34.689998626708984,34.15999984741211,34.470001220703125,257000.0
2007-02-23,34.65999984741211,34.7599983215332,34.369998931884766,34.599998474121094,245200.0
2007-02-26,34.5,34.779998779296875,34.279998779296875,34.65999984741211,331700.0
2007-02-27,33.16999816894531,34.349998474121094,33.04999923706055,34.349998474121094,656900.0
2007-02-28,34.43000030517578,35.720001220703125,32.79999923706055,33.47999954223633,2110200.0
2007-03-01,34.02000045776367,34.349998474121094,33.54999923706055,33.959999084472656,986200.0
2007-03-02,33.34000015258789,34.25,33.279998779296875,34.029998779296875,562000.0
2007-03-05,32.09000015258789,33.22999954223633,32.09000015258789,33.16999816894531,784800.0
2007-03-06,32.400001525878906,32.77000045776367,31.959999084472656,32.20000076293945,786900.0
2007-03-07,32.689998626708984,32.900001525878906,32.060001373291016,32.400001525878906,669200.0
2007-03-08,32.91999816894531,33.08000183105469,32.470001220703125,32.86000061035156,556700.0
2007-03-09,32.75,33.150001525878906,32.63999938964844,33.09000015258789,316700.0
2007-03-12,33.119998931884766,33.18000030517578,32.61000061035156,32.849998474121094,329700.0
2007-03-13,32.59000015258789,33.16999816894531,32.459999084472656,32.95000076293945,667200.0
2007-03-14,32.189998626708984,32.779998779296875,31.510000228881836,32.66999816894531,640600.0
2007-03-15,32.2400016784668,32.380001068115234,31.979999542236328,32.09000015258789,356500.0
2007-03-16,31.899999618530273,32.310001373291016,31.540000915527344,32.310001373291016,613800.0
2007-03-19,32.45000076293945,32.59000015258789,32.02000045776367,32.06999969482422,430500.0
2007-03-20,32.880001068115234,32.880001068115234,32.15999984741211,32.540000915527344,538900.0
2007-03-21,33.060001373291016,33.220001220703125,32.61000061035156,32.91999816894531,469500.0
2007-03-22,33.61000061035156,33.7400016784668,33.189998626708984,33.209999084472656,649000.0
2007-03-23,33.779998779296875,33.970001220703125,33.38999938964844,33.75,544300.0
2007-03-26,33.63999938964844,33.81999969482422,33.349998474121094,33.75,538200.0
2007-03-27,33.689998626708984,33.970001220703125,33.61000061035156,33.75,528700.0
2007-03-28,33.349998474121094,33.779998779296875,33.34000015258789,33.66999816894531,665700.0
2007-03-29,33.029998779296875,33.66999816894531,32.84000015258789,33.349998474121094,685400.0
2007-03-30,33.099998474121094,33.400001525878906,32.83000183105469,32.939998626708984,634500.0
2007-04-02,33.130001068115234,33.27000045776367,32.939998626708984,33.25,812200.0
2007-04-03,33.43000030517578,33.650001525878906,33.15999984741211,33.20000076293945,442800.0
2007-04-04,33.369998931884766,33.54999923706055,33.09000015258789,33.36000061035156,433100.0
2007-04-05,33.279998779296875,33.5,33.099998474121094,33.41999816894531,256100.0
2007-04-09,33.369998931884766,33.439998626708984,33.040000915527344,33.2599983215332,338300.0
2007-04-10,33.11000061035156,33.439998626708984,32.86000061035156,33.310001373291016,479900.0
2007-04-11,33.150001525878906,33.40999984741211,32.900001525878906,33.11000061035156,627200.0
2007-04-12,33.099998474121094,33.470001220703125,32.58000183105469,33.099998474121094,521000.0
2007-04-13,33.470001220703125,33.47999954223633,32.81999969482422,33.31999969482422,393300.0
2007-04-16,33.38999938964844,33.630001068115234,33.189998626708984,33.47999954223633,532400.0
2007-04-17,33.7400016784668,33.810001373291016,33.25,33.349998474121094,335700.0
2007-04-18,33.90999984741211,34.0,33.5,33.540000915527344,419000.0
2007-04-19,33.97999954223633,34.08000183105469,33.599998474121094,33.900001525878906,363700.0
2007-04-20,34.810001373291016,34.84000015258789,34.310001373291016,34.31999969482422,774200.0
2007-04-23,34.84000015258789,34.88999938964844,34.540000915527344,34.810001373291016,498500.0
2007-04-24,34.88999938964844,34.939998626708984,34.2400016784668,34.939998626708984,793600.0
2007-04-25,36.91999816894531,38.84000015258789,36.81999969482422,37.130001068115234,4920300.0
2007-04-26,36.380001068115234,37.04999923706055,36.36000061035156,37.04999923706055,1294300.0
2007-04-27,36.22999954223633,36.630001068115234,36.09000015258789,36.40999984741211,1257100.0
2007-04-30,35.599998474121094,36.560001373291016,35.290000915527344,36.400001525878906,1205700.0
2007-05-01,35.970001220703125,36.0,35.27000045776367,35.70000076293945,862000.0
2007-05-02,36.47999954223633,36.70000076293945,35.720001220703125,35.91999816894531,562500.0
2007-05-03,36.2400016784668,36.63999938964844,36.06999969482422,36.61000061035156,708000.0
2007-05-04,36.150001525878906,36.52000045776367,35.939998626708984,36.380001068115234,407300.0
2007-05-07,35.90999984741211,36.20000076293945,35.70000076293945,36.09000015258789,817500.0
2007-05-08,35.810001373291016,36.290000915527344,35.5099983215332,35.709999084472656,611000.0
2007-05-09,36.0099983215332,36.11000061035156,35.619998931884766,35.619998931884766,822200.0
2007-05-10,35.630001068115234,36.119998931884766,35.4900016784668,35.91999816894531,741600.0
2007-05-11,35.43000030517578,35.9900016784668,35.06999969482422,35.2400016784668,920500.0
2007-05-14,35.459999084472656,35.630001068115234,35.29999923706055,35.630001068115234,687200.0
2007-05-15,35.18000030517578,35.63999938964844,35.06999969482422,35.52000045776367,700900.0
2007-05-16,35.63999938964844,35.66999816894531,35.0,35.150001525878906,584900.0
2007-05-17,36.2599983215332,36.4900016784668,35.400001525878906,35.5,993200.0
2007-05-18,36.630001068115234,36.7400016784668,36.27000045776367,36.310001373291016,848500.0
2007-05-21,36.5099983215332,36.68000030517578,36.33000183105469,36.52000045776367,388100.0
2007-05-22,36.65999984741211,36.720001220703125,36.349998474121094,36.459999084472656,445000.0
2007-05-23,36.540000915527344,37.04999923706055,36.400001525878906,36.650001525878906,612900.0
2007-05-24,36.29999923706055,36.869998931884766,36.22999954223633,36.41999816894531,662300.0
2007-05-25,36.619998931884766,36.70000076293945,36.310001373291016,36.36000061035156,387300.0
2007-05-29,36.9900016784668,37.04999923706055,36.459999084472656,36.459999084472656,583900.0
2007-05-30,37.630001068115234,37.63999938964844,36.84000015258789,36.869998931884766,682300.0
2007-05-31,37.9900016784668,38.290000915527344,37.630001068115234,37.65999984741211,2269400.0
2007-06-01,38.130001068115234,38.279998779296875,37.65999984741211,38.11000061035156,557700.0
2007-06-04,38.0,38.09000015258789,37.75,38.09000015258789,349900.0
2007-06-05,37.63999938964844,38.18000030517578,37.31999969482422,37.810001373291016,361200.0
2007-06-06,37.150001525878906,37.7599983215332,36.9900016784668,37.41999816894531,391300.0
2007-06-07,36.47999954223633,37.290000915527344,36.380001068115234,37.0099983215332,506500.0
2007-06-08,37.119998931884766,37.130001068115234,36.52000045776367,36.560001373291016,806100.0
2007-06-11,36.9900016784668,37.27000045776367,36.900001525878906,37.099998474121094,472800.0
2007-06-12,36.439998626708984,37.060001373291016,36.290000915527344,36.88999938964844,764500.0
2007-06-13,36.66999816894531,36.86000061035156,36.43000030517578,36.5,646000.0
2007-06-14,36.7400016784668,37.099998474121094,36.529998779296875,36.54999923706055,993400.0
2007-06-15,37.119998931884766,37.27000045776367,36.81999969482422,37.09000015258789,634500.0
2007-06-18,37.33000183105469,37.56999969482422,37.029998779296875,37.27000045776367,595500.0
2007-06-19,36.810001373291016,37.189998626708984,36.779998779296875,37.189998626708984,559500.0
2007-06-20,36.68000030517578,37.189998626708984,36.56999969482422,36.849998474121094,775200.0
2007-06-21,36.75,36.75,36.189998626708984,36.66999816894531,501000.0
2007-06-22,36.16999816894531,36.88999938964844,36.08000183105469,36.58000183105469,1513600.0
2007-06-25,36.150001525878906,36.970001220703125,35.97999954223633,36.20000076293945,745800.0
2007-06-26,35.810001373291016,36.40999984741211,35.70000076293945,36.310001373291016,774900.0
2007-06-27,36.43000030517578,36.43000030517578,35.63999938964844,35.66999816894531,461400.0
2007-06-28,36.65999984741211,36.95000076293945,36.20000076293945,36.4900016784668,387500.0
2007-06-29,36.54999923706055,36.939998626708984,36.290000915527344,36.810001373291016,470900.0
2007-07-02,36.810001373291016,37.22999954223633,36.65999984741211,36.65999984741211,457200.0
2007-07-03,36.689998626708984,37.25,36.689998626708984,36.97999954223633,320300.0
2007-07-05,36.72999954223633,36.939998626708984,36.529998779296875,36.709999084472656,476300.0
2007-07-06,36.970001220703125,37.040000915527344,36.70000076293945,36.779998779296875,371100.0
2007-07-09,36.310001373291016,37.029998779296875,36.25,36.970001220703125,861900.0
2007-07-10,35.54999923706055,36.27000045776367,35.5,36.2400016784668,812200.0
2007-07-11,35.650001525878906,36.04999923706055,35.619998931884766,35.630001068115234,680100.0
2007-07-12,35.9900016784668,36.029998779296875,35.58000183105469,35.83000183105469,671600.0
2007-07-13,35.900001525878906,35.959999084472656,35.400001525878906,35.70000076293945,629700.0
2007-07-16,35.11000061035156,35.7400016784668,35.0099983215332,35.70000076293945,888200.0
2007-07-17,34.91999816894531,35.16999816894531,34.779998779296875,35.099998474121094,1048700.0
2007-07-18,34.9900016784668,35.0099983215332,34.56999969482422,34.81999969482422,966200.0
2007-07-19,34.88999938964844,35.20000076293945,34.619998931884766,35.06999969482422,1091500.0
2007-07-20,34.61000061035156,35.0,34.41999816894531,34.849998474121094,610900.0
2007-07-23,34.790000915527344,34.95000076293945,34.470001220703125,34.779998779296875,776400.0
2007-07-24,34.400001525878906,34.72999954223633,34.290000915527344,34.5099983215332,813300.0
2007-07-25,33.65999984741211,34.619998931884766,32.0099983215332,34.02000045776367,4225800.0
2007-07-26,33.4900016784668,33.59000015258789,32.349998474121094,33.54999923706055,3584400.0
2007-07-27,33.689998626708984,34.060001373291016,33.25,33.310001373291016,2137500.0
2007-07-30,33.9900016784668,34.27000045776367,33.5,33.75,1423100.0
2007-07-31,33.310001373291016,34.34000015258789,33.310001373291016,34.06999969482422,1090100.0
2007-08-01,33.29999923706055,33.689998626708984,32.79999923706055,33.41999816894531,879600.0
2007-08-02,33.75,33.810001373291016,33.18000030517578,33.310001373291016,847800.0
2007-08-03,32.61000061035156,33.75,32.61000061035156,33.650001525878906,742900.0
2007-08-06,33.630001068115234,33.65999984741211,32.349998474121094,32.72999954223633,911200.0
2007-08-07,34.5099983215332,34.58000183105469,33.029998779296875,33.70000076293945,1014200.0
2007-08-08,36.0,37.09000015258789,34.63999938964844,34.63999938964844,1949900.0
2007-08-09,36.599998474121094,38.20000076293945,35.45000076293945,35.5,2887800.0
2007-08-10,34.47999954223633,36.40999984741211,33.349998474121094,36.04999923706055,1948100.0
2007-08-13,34.150001525878906,35.29999923706055,33.70000076293945,34.869998931884766,805200.0
2007-08-14,33.40999984741211,34.5,33.369998931884766,34.5,460900.0
2007-08-15,32.189998626708984,33.40999984741211,32.11000061035156,33.40999984741211,697600.0
2007-08-16,31.6299991607666,32.349998474121094,31.440000534057617,32.11000061035156,1263700.0
2007-08-17,32.70000076293945,32.81999969482422,31.5,32.0,937000.0
2007-08-20,33.31999969482422,34.02000045776367,32.09000015258789,32.709999084472656,727700.0
2007-08-21,33.52000045776367,33.630001068115234,33.06999969482422,33.06999969482422,437000.0
2007-08-22,34.38999938964844,34.689998626708984,33.79999923706055,33.79999923706055,491400.0
2007-08-23,33.9900016784668,34.619998931884766,33.9900016784668,34.560001373291016,502400.0
2007-08-24,34.88999938964844,34.88999938964844,33.720001220703125,33.849998474121094,790400.0
2007-08-27,35.06999969482422,36.209999084472656,34.84000015258789,36.209999084472656,630800.0
2007-08-28,34.02000045776367,34.86000061035156,33.7400016784668,34.86000061035156,749000.0
2007-08-29,35.31999969482422,35.31999969482422,33.90999984741211,34.15999984741211,430000.0
2007-08-30,34.79999923706055,35.22999954223633,34.4900016784668,35.0099983215332,490600.0
2007-08-31,35.540000915527344,35.68000030517578,34.52000045776367,35.029998779296875,404400.0
2007-09-04,35.86000061035156,36.09000015258789,35.11000061035156,35.540000915527344,778300.0
2007-09-05,35.400001525878906,35.5099983215332,34.849998474121094,35.47999954223633,567100.0
2007-09-06,35.099998474121094,35.56999969482422,34.97999954223633,35.41999816894531,556900.0
2007-09-07,34.47999954223633,35.0099983215332,34.310001373291016,34.849998474121094,445400.0
2007-09-10,34.0,34.7599983215332,33.650001525878906,34.59000015258789,336600.0
2007-09-11,34.029998779296875,34.41999816894531,33.70000076293945,34.08000183105469,346400.0
2007-09-12,33.58000183105469,34.099998474121094,33.439998626708984,34.0,337200.0
2007-09-13,33.83000183105469,34.150001525878906,33.25,33.869998931884766,337600.0
2007-09-14,34.0099983215332,34.029998779296875,33.560001373291016,33.56999969482422,274900.0
2007-09-17,33.9900016784668,34.349998474121094,33.7599983215332,33.849998474121094,329200.0
2007-09-18,35.77000045776367,35.779998779296875,34.029998779296875,34.15999984741211,567600.0
2007-09-19,35.0099983215332,36.599998474121094,34.95000076293945,36.040000915527344,482300.0
2007-09-20,34.540000915527344,34.900001525878906,34.16999816894531,34.900001525878906,505300.0
2007-09-21,34.220001220703125,34.810001373291016,34.099998474121094,34.810001373291016,469200.0
2007-09-24,33.9900016784668,34.58000183105469,33.810001373291016,34.16999816894531,312300.0
2007-09-25,33.81999969482422,33.9900016784668,33.5099983215332,33.779998779296875,427700.0
2007-09-26,33.970001220703125,34.119998931884766,33.720001220703125,34.0,393400.0
2007-09-27,34.29999923706055,34.349998474121094,33.900001525878906,34.15999984741211,349700.0
2007-09-28,33.40999984741211,34.41999816894531,33.34000015258789,34.2400016784668,493600.0
2007-10-01,32.81999969482422,33.7400016784668,32.56999969482422,33.369998931884766,890700.0
2007-10-02,33.2400016784668,33.34000015258789,32.83000183105469,33.099998474121094,576500.0
2007-10-03,33.45000076293945,33.709999084472656,33.119998931884766,33.119998931884766,963200.0
2007-10-04,33.130001068115234,33.83000183105469,33.040000915527344,33.54999923706055,420800.0
2007-10-05,33.540000915527344,33.790000915527344,33.22999954223633,33.369998931884766,703100.0
2007-10-08,33.709999084472656,33.79999923706055,33.279998779296875,33.459999084472656,363600.0
2007-10-09,34.61000061035156,34.65999984741211,33.689998626708984,33.689998626708984,718600.0
2007-10-10,34.119998931884766,34.720001220703125,34.09000015258789,34.33000183105469,468300.0
2007-10-11,33.86000061035156,34.43000030517578,33.689998626708984,33.95000076293945,775300.0
2007-10-12,34.0,34.150001525878906,33.779998779296875,33.959999084472656,361500.0
2007-10-15,33.93000030517578,34.45000076293945,33.619998931884766,34.08000183105469,457100.0
2007-10-16,33.459999084472656,34.119998931884766,33.2599983215332,33.61000061035156,448500.0
2007-10-17,33.2400016784668,34.029998779296875,32.70000076293945,34.029998779296875,877100.0
2007-10-18,33.400001525878906,33.5099983215332,32.97999954223633,33.18000030517578,698100.0
2007-10-19,32.849998474121094,33.5099983215332,32.790000915527344,33.27000045776367,656700.0
2007-10-22,32.88999938964844,33.11000061035156,32.40999984741211,32.75,758400.0
2007-10-23,33.220001220703125,33.27000045776367,32.310001373291016,33.15999984741211,1047000.0
2007-10-24,32.58000183105469,33.93000030517578,32.400001525878906,33.290000915527344,1533400.0
2007-10-25,32.810001373291016,32.93000030517578,32.15999984741211,32.529998779296875,778500.0
2007-10-26,32.91999816894531,33.130001068115234,32.5,32.97999954223633,668000.0
2007-10-29,32.7400016784668,33.119998931884766,32.41999816894531,32.9900016784668,541500.0
2007-10-30,32.779998779296875,32.91999816894531,32.5,32.58000183105469,443400.0
2007-10-31,33.02000045776367,33.2400016784668,32.439998626708984,32.86000061035156,524400.0
2007-11-01,32.58000183105469,33.290000915527344,32.34000015258789,32.75,1014200.0
2007-11-02,32.599998474121094,32.790000915527344,32.040000915527344,32.790000915527344,436200.0
2007-11-05,32.16999816894531,32.47999954223633,31.959999084472656,32.20000076293945,532100.0
2007-11-06,32.2599983215332,32.72999954223633,31.799999237060547,32.34000015258789,998900.0
2007-11-07,31.56999969482422,32.209999084472656,31.420000076293945,31.969999313354492,767300.0
2007-11-08,31.84000015258789,31.969999313354492,31.040000915527344,31.5,676000.0
2007-11-09,30.920000076293945,31.729999542236328,30.8799991607666,31.489999771118164,562100.0
2007-11-12,31.18000030517578,31.950000762939453,30.5,30.829999923706055,797000.0
2007-11-13,32.2400016784668,32.34000015258789,31.0,31.459999084472656,518400.0
2007-11-14,32.20000076293945,32.630001068115234,32.15999984741211,32.15999984741211,462000.0
2007-11-15,32.119998931884766,32.540000915527344,31.950000762939453,32.099998474121094,324600.0
2007-11-16,32.22999954223633,32.63999938964844,31.719999313354492,32.63999938964844,343100.0
2007-11-19,31.709999084472656,32.09000015258789,31.549999237060547,31.989999771118164,451400.0
2007-11-20,31.5,32.18000030517578,31.020000457763672,31.719999313354492,476600.0
2007-11-21,31.0,31.639999389648438,30.690000534057617,31.229999542236328,804600.0
2007-11-23,31.200000762939453,31.549999237060547,31.049999237060547,31.25,149100.0
2007-11-26,30.790000915527344,31.709999084472656,30.790000915527344,31.229999542236328,475300.0
2007-11-27,31.75,31.899999618530273,30.799999237060547,30.8700008392334,594200.0
2007-11-28,33.09000015258789,33.16999816894531,31.8700008392334,32.02000045776367,690000.0
2007-11-29,32.630001068115234,32.88999938964844,32.349998474121094,32.630001068115234,290000.0
2007-11-30,32.86000061035156,33.130001068115234,32.41999816894531,32.41999816894531,490400.0
2007-12-03,33.0,33.349998474121094,32.810001373291016,33.02000045776367,615800.0
2007-12-04,33.7599983215332,34.11000061035156,33.130001068115234,33.5,1070400.0
2007-12-05,34.099998474121094,34.470001220703125,33.849998474121094,34.119998931884766,823000.0
2007-12-06,34.630001068115234,34.689998626708984,33.720001220703125,34.040000915527344,698100.0
2007-12-07,34.4900016784668,34.68000030517578,34.02000045776367,34.400001525878906,587000.0
2007-12-10,34.06999969482422,34.619998931884766,33.90999984741211,34.52000045776367,507600.0
2007-12-11,31.90999984741211,33.2400016784668,31.8700008392334,32.849998474121094,1077600.0
2007-12-12,31.559999465942383,32.869998931884766,31.09000015258789,32.529998779296875,644000.0
2007-12-13,31.329999923706055,31.780000686645508,31.049999237060547,31.3799991607666,871200.0
2007-12-14,31.1200008392334,31.510000228881836,31.0,31.299999237060547,516600.0
2007-12-17,30.549999237060547,31.329999923706055,30.549999237060547,31.030000686645508,568200.0
2007-12-18,31.360000610351562,31.479999542236328,30.639999389648438,30.770000457763672,617800.0
2007-12-19,30.93000030517578,31.299999237060547,30.68000030517578,31.219999313354492,557100.0
2007-12-20,31.270000457763672,31.270000457763672,30.43000030517578,31.100000381469727,745400.0
2007-12-21,32.0099983215332,32.20000076293945,31.719999313354492,32.13999938964844,937700.0
2007-12-24,32.369998931884766,32.41999816894531,31.739999771118164,31.889999389648438,195000.0
2007-12-26,32.31999969482422,32.380001068115234,32.02000045776367,32.25,654500.0
2007-12-27,32.20000076293945,32.4900016784668,32.130001068115234,32.189998626708984,585100.0
2007-12-28,32.540000915527344,32.709999084472656,32.27000045776367,32.369998931884766,389400.0
2007-12-31,32.43000030517578,32.689998626708984,32.220001220703125,32.43000030517578,517700.0
2008-01-02,32.33000183105469,32.68000030517578,31.8700008392334,32.279998779296875,1054000.0
2008-01-03,31.1299991607666,32.43000030517578,31.1299991607666,32.060001373291016,981600.0
2008-01-04,30.1299991607666,31.049999237060547,29.989999771118164,31.010000228881836,2826900.0
2008-01-07,29.389999389648438,30.299999237060547,28.479999542236328,29.8799991607666,2585900.0
2008-01-08,26.969999313354492,29.309999465942383,26.75,29.209999084472656,2608000.0
2008-01-09,27.049999237060547,27.100000381469727,26.139999389648438,27.0,2142100.0
2008-01-10,26.149999618530273,27.239999771118164,24.079999923706055,25.530000686645508,7454000.0
2008-01-11,25.5,25.90999984741211,24.860000610351562,25.75,2914300.0
2008-01-14,25.739999771118164,25.90999984741211,25.389999389648438,25.6299991607666,2069600.0
2008-01-15,25.709999084472656,25.709999084472656,24.809999465942383,25.40999984741211,2130700.0
2008-01-16,25.739999771118164,26.100000381469727,25.270000457763672,25.610000610351562,1811600.0
2008-01-17,24.969999313354492,25.850000381469727,24.860000610351562,25.790000915527344,1518600.0
2008-01-18,25.100000381469727,25.81999969482422,24.719999313354492,25.030000686645508,1973900.0
2008-01-22,26.489999771118164,26.770000457763672,24.280000686645508,24.530000686645508,1827000.0
2008-01-23,28.1299991607666,28.350000381469727,25.65999984741211,26.0,1852700.0
2008-01-24,27.8700008392334,28.239999771118164,27.059999465942383,28.239999771118164,1574000.0
2008-01-25,27.850000381469727,28.149999618530273,27.489999771118164,28.010000228881836,997600.0
2008-01-28,28.84000015258789,28.84000015258789,27.530000686645508,27.790000915527344,1171000.0
2008-01-29,28.81999969482422,29.219999313354492,28.200000762939453,29.040000915527344,1022300.0
2008-01-30,28.15999984741211,28.979999542236328,28.139999389648438,28.59000015258789,919400.0
2008-01-31,29.43000030517578,29.65999984741211,27.09000015258789,27.780000686645508,1056400.0
2008-02-01,30.6200008392334,31.770000457763672,29.93000030517578,30.0,2817800.0
2008-02-04,29.969999313354492,30.6200008392334,29.709999084472656,30.6200008392334,827400.0
2008-02-05,29.06999969482422,29.899999618530273,28.8700008392334,29.65999984741211,778600.0
2008-02-06,28.850000381469727,29.799999237060547,28.729999542236328,29.170000076293945,659800.0
2008-02-07,29.68000030517578,30.040000915527344,28.5,28.719999313354492,742100.0
2008-02-08,29.68000030517578,30.15999984741211,28.889999389648438,29.549999237060547,693500.0
2008-02-11,29.809999465942383,30.110000610351562,28.799999237060547,29.600000381469727,887900.0
2008-02-12,29.510000228881836,30.030000686645508,29.219999313354492,30.030000686645508,902900.0
2008-02-13,29.399999618530273,29.489999771118164,28.81999969482422,29.209999084472656,871600.0
2008-02-14,28.700000762939453,29.5,28.440000534057617,29.5,759700.0
2008-02-15,28.350000381469727,28.639999389648438,27.84000015258789,28.510000228881836,859900.0
2008-02-19,27.719999313354492,29.18000030517578,27.530000686645508,28.459999084472656,1208500.0
2008-02-20,27.989999771118164,28.239999771118164,27.40999984741211,27.56999969482422,1496300.0
2008-02-21,27.510000228881836,28.670000076293945,27.450000762939453,27.899999618530273,1618600.0
2008-02-22,27.81999969482422,27.889999389648438,26.940000534057617,27.6299991607666,1455300.0
2008-02-25,28.260000228881836,28.290000915527344,27.540000915527344,27.850000381469727,1231700.0
2008-02-26,28.81999969482422,29.100000381469727,28.030000686645508,28.100000381469727,898800.0
2008-02-27,28.649999618530273,28.989999771118164,28.389999389648438,28.639999389648438,681600.0
2008-02-28,28.110000610351562,28.479999542236328,27.8700008392334,28.479999542236328,842200.0
2008-02-29,26.959999084472656,28.040000915527344,26.739999771118164,27.770000457763672,1213000.0
2008-03-03,27.260000228881836,27.510000228881836,26.510000228881836,26.959999084472656,899300.0
2008-03-04,27.6299991607666,27.75,26.979999542236328,27.030000686645508,905600.0
2008-03-05,27.59000015258789,28.280000686645508,27.43000030517578,27.700000762939453,624400.0
2008-03-06,26.8799991607666,27.969999313354492,26.850000381469727,27.489999771118164,743600.0
2008-03-07,26.729999542236328,27.079999923706055,26.440000534057617,26.59000015258789,736500.0
2008-03-10,26.459999084472656,27.280000686645508,26.43000030517578,26.719999313354492,717600.0
2008-03-11,27.059999465942383,27.729999542236328,26.239999771118164,27.1299991607666,908300.0
2008-03-12,27.1200008392334,27.84000015258789,26.959999084472656,27.049999237060547,574400.0
2008-03-13,27.1299991607666,27.270000457763672,26.329999923706055,26.68000030517578,863000.0
2008-03-14,26.65999984741211,27.31999969482422,26.25,27.31999969482422,748400.0
2008-03-17,26.0,26.639999389648438,25.420000076293945,26.149999618530273,1066100.0
2008-03-18,28.389999389648438,28.479999542236328,26.3700008392334,27.06999969482422,1525000.0
2008-03-19,27.969999313354492,28.920000076293945,27.90999984741211,28.469999313354492,917000.0
2008-03-20,29.329999923706055,29.420000076293945,27.899999618530273,28.229999542236328,859000.0
2008-03-24,30.399999618530273,30.450000762939453,29.059999465942383,29.329999923706055,802400.0
2008-03-25,29.8700008392334,30.440000534057617,29.65999984741211,30.350000381469727,873500.0
2008-03-26,28.90999984741211,29.81999969482422,28.899999618530273,29.81999969482422,642700.0
2008-03-27,28.6200008392334,29.1200008392334,28.299999237060547,29.020000457763672,1032100.0
2008-03-28,27.770000457763672,28.850000381469727,27.709999084472656,28.850000381469727,918500.0
2008-03-31,28.520000457763672,28.579999923706055,27.40999984741211,27.770000457763672,1235600.0
2008-04-01,29.40999984741211,30.5,29.18000030517578,29.450000762939453,8102900.0
2008-04-02,28.469999313354492,29.549999237060547,28.270000457763672,29.5,2626800.0
2008-04-03,28.389999389648438,28.450000762939453,27.6200008392334,28.290000915527344,1628700.0
2008-04-04,28.049999237060547,28.6200008392334,27.860000610351562,28.290000915527344,2330900.0
2008-04-07,27.860000610351562,28.540000915527344,27.760000228881836,28.270000457763672,1073400.0
2008-04-08,27.809999465942383,28.25,27.610000610351562,27.799999237060547,1030800.0
2008-04-09,27.139999389648438,27.90999984741211,26.950000762939453,27.860000610351562,1710400.0
2008-04-10,27.610000610351562,28.239999771118164,27.010000228881836,27.020000457763672,1693100.0
2008-04-11,27.09000015258789,27.559999465942383,27.0,27.3799991607666,965600.0
2008-04-14,27.209999084472656,27.3700008392334,26.829999923706055,27.030000686645508,1499700.0
2008-04-15,27.280000686645508,27.389999389648438,27.030000686645508,27.309999465942383,824100.0
2008-04-16,27.670000076293945,27.860000610351562,27.25,27.43000030517578,1313200.0
2008-04-17,27.399999618530273,27.65999984741211,27.229999542236328,27.510000228881836,917100.0
2008-04-18,27.780000686645508,28.200000762939453,27.610000610351562,27.899999618530273,2298300.0
2008-04-21,27.6299991607666,27.829999923706055,27.170000076293945,27.510000228881836,1464300.0
2008-04-22,27.549999237060547,27.799999237060547,27.040000915527344,27.329999923706055,1967100.0
2008-04-23,26.790000915527344,27.600000381469727,25.770000457763672,25.84000015258789,4713900.0
2008-04-24,27.56999969482422,27.670000076293945,26.309999465942383,26.760000228881836,2664800.0
2008-04-25,28.280000686645508,28.290000915527344,27.18000030517578,27.59000015258789,1896700.0
2008-04-28,29.170000076293945,29.190000534057617,27.979999542236328,28.329999923706055,2432900.0
2008-04-29,28.8700008392334,29.530000686645508,28.84000015258789,29.06999969482422,2744900.0
2008-04-30,28.8700008392334,29.43000030517578,28.700000762939453,29.0,1567500.0
2008-05-01,30.049999237060547,30.3799991607666,28.729999542236328,28.770000457763672,2713900.0
2008-05-02,29.780000686645508,30.489999771118164,29.729999542236328,30.34000015258789,1576400.0
2008-05-05,29.209999084472656,29.770000457763672,29.170000076293945,29.770000457763672,1776000.0
2008-05-06,29.040000915527344,29.290000915527344,28.389999389648438,29.1299991607666,1488300.0
2008-05-07,28.450000762939453,29.18000030517578,28.399999618530273,28.989999771118164,1255200.0
2008-05-08,28.299999237060547,28.760000228881836,28.049999237060547,28.520000457763672,929800.0
2008-05-09,28.1200008392334,28.520000457763672,27.969999313354492,28.020000457763672,669000.0
2008-05-12,28.809999465942383,28.809999465942383,27.979999542236328,28.100000381469727,1097300.0
2008-05-13,28.610000610351562,28.84000015258789,28.270000457763672,28.84000015258789,527600.0
2008-05-14,28.790000915527344,29.270000457763672,28.670000076293945,28.690000534057617,1337300.0
2008-05-15,28.780000686645508,29.06999969482422,28.59000015258789,28.799999237060547,1165400.0
2008-05-16,27.700000762939453,28.5,27.100000381469727,28.1200008392334,2482000.0
2008-05-19,27.59000015258789,27.950000762939453,27.440000534057617,27.790000915527344,1387400.0
2008-05-20,27.0,27.65999984741211,26.850000381469727,27.5,1295900.0
2008-05-21,26.3799991607666,27.309999465942383,26.209999084472656,26.889999389648438,1359700.0
2008-05-22,26.540000915527344,26.860000610351562,26.229999542236328,26.280000686645508,840800.0
2008-05-23,26.31999969482422,26.65999984741211,26.079999923706055,26.5,510500.0
2008-05-27,26.540000915527344,26.940000534057617,26.209999084472656,26.43000030517578,971700.0
2008-05-28,26.450000762939453,26.81999969482422,26.209999084472656,26.56999969482422,1169800.0
2008-05-29,26.43000030517578,26.719999313354492,26.209999084472656,26.450000762939453,1576000.0
2008-05-30,26.149999618530273,26.469999313354492,25.889999389648438,26.469999313354492,1337100.0
2008-06-02,25.729999542236328,26.40999984741211,25.469999313354492,26.139999389648438,1216200.0
2008-06-03,25.989999771118164,26.229999542236328,25.6200008392334,25.790000915527344,1582400.0
2008-06-04,25.780000686645508,26.170000076293945,25.59000015258789,25.850000381469727,1274100.0
2008-06-05,26.40999984741211,26.420000076293945,25.65999984741211,25.84000015258789,2528700.0
2008-06-06,25.219999313354492,26.229999542236328,25.219999313354492,26.209999084472656,3379900.0
2008-06-09,24.959999084472656,25.6299991607666,24.8799991607666,25.25,2376400.0
2008-06-10,25.600000381469727,25.760000228881836,24.770000457763672,24.81999969482422,2558300.0
2008-06-11,24.65999984741211,25.760000228881836,24.59000015258789,25.6299991607666,2239000.0
2008-06-12,25.25,25.65999984741211,24.75,24.75,2526500.0
2008-06-13,25.6200008392334,25.8700008392334,25.350000381469727,25.610000610351562,1570700.0
2008-06-16,26.0,26.0,25.1200008392334,25.43000030517578,1070400.0
2008-06-17,25.549999237060547,26.139999389648438,25.540000915527344,26.049999237060547,1108000.0
2008-06-18,25.040000915527344,25.530000686645508,24.84000015258789,25.530000686645508,1244500.0
2008-06-19,25.670000076293945,25.760000228881836,24.93000030517578,25.010000228881836,1228400.0
2008-06-20,24.690000534057617,25.610000610351562,24.670000076293945,25.610000610351562,1441700.0
2008-06-23,23.719999313354492,24.950000762939453,23.600000381469727,24.770000457763672,1880900.0
2008-06-24,23.600000381469727,24.010000228881836,23.100000381469727,23.559999465942383,1973100.0
2008-06-25,23.989999771118164,24.6200008392334,23.709999084472656,23.729999542236328,1418900.0
2008-06-26,23.280000686645508,23.90999984741211,23.06999969482422,23.709999084472656,1521100.0
2008-06-27,22.790000915527344,23.3700008392334,22.700000762939453,23.219999313354492,2973000.0
2008-06-30,22.350000381469727,23.040000915527344,22.31999969482422,22.729999542236328,1261800.0
2008-07-01,23.020000457763672,23.239999771118164,22.110000610351562,22.299999237060547,3813300.0
2008-07-02,22.719999313354492,23.450000762939453,22.65999984741211,22.940000534057617,3258500.0
2008-07-03,22.350000381469727,22.889999389648438,22.31999969482422,22.889999389648438,1486900.0
2008-07-07,22.34000015258789,22.65999984741211,21.920000076293945,22.520000457763672,1718200.0
2008-07-08,23.139999389648438,23.15999984741211,22.239999771118164,22.3700008392334,2061700.0
2008-07-09,23.280000686645508,23.540000915527344,22.850000381469727,23.06999969482422,2039300.0
2008-07-10,22.979999542236328,23.709999084472656,22.790000915527344,23.200000762939453,2077500.0
2008-07-11,22.649999618530273,23.110000610351562,22.0,22.709999084472656,4720600.0
2008-07-14,22.75,23.219999313354492,22.329999923706055,22.530000686645508,2131300.0
2008-07-15,22.510000228881836,22.809999465942383,22.059999465942383,22.6299991607666,2395600.0
2008-07-16,23.479999542236328,23.549999237060547,22.3700008392334,22.530000686645508,2146500.0
2008-07-17,24.360000610351562,24.450000762939453,23.15999984741211,23.520000457763672,2855500.0
2008-07-18,24.049999237060547,24.6299991607666,23.889999389648438,24.1299991607666,1933300.0
2008-07-21,23.3700008392334,24.34000015258789,23.079999923706055,24.100000381469727,1872800.0
2008-07-22,24.040000915527344,24.079999923706055,22.75,23.309999465942383,3172700.0
2008-07-23,26.270000457763672,26.639999389648438,23.1200008392334,23.90999984741211,4957800.0
2008-07-24,25.290000915527344,26.56999969482422,25.200000762939453,26.5,3716400.0
2008-07-25,24.719999313354492,25.770000457763672,24.65999984741211,25.31999969482422,2002300.0
2008-07-28,24.6299991607666,24.90999984741211,24.229999542236328,24.700000762939453,1986600.0
2008-07-29,25.510000228881836,25.59000015258789,24.350000381469727,24.6299991607666,1810100.0
2008-07-30,25.440000534057617,26.0,25.0,25.360000610351562,4794800.0
2008-07-31,25.540000915527344,25.799999237060547,25.170000076293945,25.260000228881836,2364300.0
2008-08-01,26.040000915527344,26.34000015258789,25.149999618530273,25.479999542236328,3345000.0
2008-08-04,26.350000381469727,26.600000381469727,25.979999542236328,26.309999465942383,1746600.0
2008-08-05,27.43000030517578,27.440000534057617,26.260000228881836,26.260000228881836,2353600.0
2008-08-06,27.469999313354492,27.479999542236328,26.6299991607666,26.770000457763672,2436700.0
2008-08-07,27.540000915527344,28.06999969482422,26.940000534057617,27.450000762939453,3161400.0
2008-08-08,28.84000015258789,28.989999771118164,27.510000228881836,27.600000381469727,1920000.0
2008-08-11,29.059999465942383,29.979999542236328,28.649999618530273,28.739999771118164,2397800.0
2008-08-12,28.8799991607666,29.3799991607666,28.600000381469727,28.899999618530273,1594800.0
2008-08-13,28.420000076293945,28.81999969482422,27.770000457763672,28.690000534057617,1590800.0
2008-08-14,28.8799991607666,29.34000015258789,28.09000015258789,28.15999984741211,1519000.0
2008-08-15,29.5,29.6200008392334,28.65999984741211,28.950000762939453,915100.0
2008-08-18,28.790000915527344,29.56999969482422,28.600000381469727,29.5,1383000.0
2008-08-19,28.079999923706055,28.809999465942383,27.84000015258789,28.690000534057617,1713000.0
2008-08-20,28.799999237060547,29.420000076293945,28.559999465942383,29.350000381469727,2179000.0
2008-08-21,28.90999984741211,28.959999084472656,28.389999389648438,28.700000762939453,1028400.0
2008-08-22,29.809999465942383,29.899999618530273,29.09000015258789,29.25,1374700.0
2008-08-25,28.8700008392334,29.59000015258789,28.809999465942383,29.56999969482422,1129700.0
2008-08-26,28.469999313354492,29.1299991607666,28.100000381469727,28.850000381469727,1904400.0
2008-08-27,29.0,29.329999923706055,28.329999923706055,28.329999923706055,876700.0
2008-08-28,29.520000457763672,29.559999465942383,28.81999969482422,29.09000015258789,783800.0
2008-08-29,29.1200008392334,29.610000610351562,29.030000686645508,29.309999465942383,759700.0
2008-09-02,29.6200008392334,30.3799991607666,29.15999984741211,29.709999084472656,2121300.0
2008-09-03,30.030000686645508,30.06999969482422,28.959999084472656,29.600000381469727,1430400.0
2008-09-04,29.149999618530273,29.84000015258789,29.020000457763672,29.84000015258789,2140900.0
2008-09-05,29.389999389648438,29.549999237060547,28.059999465942383,28.06999969482422,1814900.0
2008-09-08,29.8799991607666,30.329999923706055,29.31999969482422,29.809999465942383,1980400.0
2008-09-09,29.030000686645508,30.219999313354492,29.010000228881836,29.8799991607666,1352100.0
2008-09-10,28.989999771118164,29.280000686645508,28.350000381469727,29.200000762939453,1514000.0
2008-09-11,29.040000915527344,29.049999237060547,28.1299991607666,29.040000915527344,1298500.0
2008-09-12,28.670000076293945,28.829999923706055,28.34000015258789,28.829999923706055,1241100.0
2008-09-15,29.15999984741211,29.850000381469727,27.020000457763672,27.399999618530273,2393400.0
2008-09-16,28.780000686645508,29.270000457763672,28.350000381469727,29.239999771118164,2015700.0
2008-09-17,27.969999313354492,28.700000762939453,27.479999542236328,28.440000534057617,2490900.0
2008-09-18,28.31999969482422,28.8700008392334,26.3799991607666,28.309999465942383,3381000.0
2008-09-19,28.40999984741211,30.100000381469727,27.700000762939453,30.0,2612800.0
2008-09-22,27.770000457763672,28.6299991607666,27.68000030517578,28.239999771118164,1488100.0
2008-09-23,27.729999542236328,28.360000610351562,27.510000228881836,27.829999923706055,1032600.0
2008-09-24,28.229999542236328,28.649999618530273,27.520000457763672,27.719999313354492,1262100.0
2008-09-25,28.510000228881836,28.860000610351562,28.09000015258789,28.149999618530273,1192700.0
2008-09-26,28.260000228881836,28.93000030517578,28.0,28.459999084472656,1464500.0
2008-09-29,26.75,27.84000015258789,26.479999542236328,27.84000015258789,1655600.0
2008-09-30,26.770000457763672,27.790000915527344,26.139999389648438,27.790000915527344,2462200.0
2008-10-01,26.700000762939453,26.90999984741211,26.18000030517578,26.56999969482422,1206400.0
2008-10-02,26.260000228881836,26.90999984741211,26.100000381469727,26.389999389648438,1075500.0
2008-10-03,25.850000381469727,26.950000762939453,25.719999313354492,26.600000381469727,2347400.0
2008-10-06,24.780000686645508,25.450000762939453,23.700000762939453,25.270000457763672,2883300.0
2008-10-07,23.329999923706055,25.8700008392334,23.190000534057617,25.709999084472656,4307700.0
2008-10-08,23.290000915527344,23.65999984741211,22.450000762939453,22.90999984741211,2477800.0
2008-10-09,22.25,23.8799991607666,21.90999984741211,23.5,1507700.0
2008-10-10,22.809999465942383,23.510000228881836,20.81999969482422,21.68000030517578,2911600.0
2008-10-13,24.020000457763672,24.079999923706055,23.3700008392334,23.75,1700300.0
2008-10-14,23.139999389648438,24.969999313354492,22.600000381469727,24.420000076293945,1659200.0
2008-10-15,21.3700008392334,22.889999389648438,21.229999542236328,22.110000610351562,1436300.0
2008-10-16,22.43000030517578,22.5,20.309999465942383,21.31999969482422,2304200.0
2008-10-17,22.469999313354492,23.3799991607666,21.239999771118164,21.770000457763672,1566500.0
2008-10-20,23.780000686645508,23.790000915527344,22.790000915527344,22.790000915527344,1163500.0
2008-10-21,23.030000686645508,24.360000610351562,22.979999542236328,23.479999542236328,1947100.0
2008-10-22,22.75,22.93000030517578,21.940000534057617,22.549999237060547,1611600.0
2008-10-23,21.93000030517578,22.8700008392334,21.040000915527344,22.8700008392334,1348700.0
2008-10-24,21.100000381469727,21.729999542236328,20.0,20.549999237060547,984400.0
2008-10-27,20.8700008392334,21.780000686645508,20.690000534057617,20.700000762939453,948800.0
2008-10-28,23.149999618530273,23.299999237060547,20.780000686645508,22.43000030517578,1587500.0
2008-10-29,23.389999389648438,24.549999237060547,22.43000030517578,23.020000457763672,2220600.0
2008-10-30,25.059999465942383,27.110000610351562,24.25,24.299999237060547,2879300.0
2008-10-31,27.110000610351562,27.610000610351562,24.6299991607666,25.059999465942383,2161600.0
2008-11-03,26.760000228881836,27.540000915527344,26.489999771118164,27.100000381469727,1814100.0
2008-11-04,27.0,27.25,26.729999542236328,27.15999984741211,1361900.0
2008-11-05,25.139999389648438,26.899999618530273,24.8700008392334,26.739999771118164,1795100.0
2008-11-06,24.59000015258789,25.90999984741211,24.489999771118164,25.280000686645508,1094500.0
2008-11-07,24.979999542236328,25.639999389648438,24.440000534057617,24.84000015258789,1129600.0
2008-11-10,24.829999923706055,25.59000015258789,24.389999389648438,25.5,922000.0
2008-11-11,24.719999313354492,25.420000076293945,24.15999984741211,24.520000457763672,931700.0
2008-11-12,22.979999542236328,24.719999313354492,22.790000915527344,24.350000381469727,1602100.0
2008-11-13,25.200000762939453,25.200000762939453,22.059999465942383,23.18000030517578,1384400.0
2008-11-14,23.239999771118164,25.0,22.760000228881836,24.81999969482422,1531600.0
2008-11-17,23.190000534057617,23.989999771118164,23.020000457763672,23.100000381469727,1032600.0
2008-11-18,23.5,24.399999618530273,22.530000686645508,23.239999771118164,1413300.0
2008-11-19,22.6200008392334,23.899999618530273,22.579999923706055,23.440000534057617,1843900.0
2008-11-20,21.959999084472656,23.559999465942383,21.760000228881836,22.309999465942383,2009500.0
2008-11-21,23.639999389648438,23.639999389648438,21.360000610351562,22.420000076293945,2146000.0
2008-11-24,25.360000610351562,25.670000076293945,23.06999969482422,23.799999237060547,1872500.0
2008-11-25,24.940000534057617,25.739999771118164,24.079999923706055,25.530000686645508,1725800.0
2008-11-26,25.770000457763672,26.3799991607666,24.25,24.489999771118164,2157100.0
2008-11-28,26.06999969482422,26.079999923706055,25.1200008392334,25.530000686645508,549300.0
2008-12-01,23.829999923706055,26.030000686645508,23.68000030517578,26.030000686645508,1324200.0
2008-12-02,25.739999771118164,26.190000534057617,23.989999771118164,24.170000076293945,1866200.0
2008-12-03,26.549999237060547,26.940000534057617,24.950000762939453,25.15999984741211,2913900.0
2008-12-04,26.549999237060547,27.459999084472656,25.1200008392334,26.209999084472656,2441000.0
2008-12-05,29.31999969482422,29.43000030517578,26.059999465942383,26.239999771118164,3282000.0
2008-12-08,28.799999237060547,29.979999542236328,28.329999923706055,29.3799991607666,2110400.0
2008-12-09,28.3700008392334,29.799999237060547,28.200000762939453,28.579999923706055,2470500.0
2008-12-10,28.100000381469727,28.6299991607666,27.610000610351562,28.56999969482422,1706600.0
2008-12-11,28.420000076293945,29.059999465942383,27.459999084472656,27.469999313354492,2886700.0
2008-12-12,28.549999237060547,28.84000015258789,26.239999771118164,26.34000015258789,3098100.0
2008-12-15,28.489999771118164,29.049999237060547,27.959999084472656,29.049999237060547,2030300.0
2008-12-16,30.09000015258789,30.239999771118164,28.399999618530273,28.860000610351562,1792700.0
2008-12-17,30.610000610351562,30.959999084472656,29.059999465942383,29.610000610351562,1980100.0
2008-12-18,30.809999465942383,30.950000762939453,30.09000015258789,30.950000762939453,2601100.0
2008-12-19,30.1299991607666,31.18000030517578,30.020000457763672,31.09000015258789,6384700.0
2008-12-22,29.649999618530273,30.399999618530273,29.0,30.399999618530273,1808800.0
2008-12-23,29.3799991607666,30.0,29.049999237060547,29.860000610351562,1313300.0
2008-12-24,29.559999465942383,29.979999542236328,29.0,29.459999084472656,530200.0
2008-12-26,29.469999313354492,29.739999771118164,29.229999542236328,29.690000534057617,515100.0
2008-12-29,29.239999771118164,29.65999984741211,28.84000015258789,29.6200008392334,1024800.0
2008-12-30,30.15999984741211,30.15999984741211,29.15999984741211,29.399999618530273,1098800.0
2008-12-31,30.739999771118164,30.979999542236328,30.0,30.200000762939453,1451400.0
2009-01-02,31.43000030517578,31.579999923706055,30.139999389648438,30.59000015258789,1361600.0
2009-01-05,30.639999389648438,31.190000534057617,30.290000915527344,31.079999923706055,1510600.0
2009-01-06,30.209999084472656,30.950000762939453,29.969999313354492,30.899999618530273,1584700.0
2009-01-07,28.8799991607666,29.989999771118164,28.600000381469727,29.299999237060547,2068700.0
2009-01-08,29.139999389648438,29.280000686645508,28.219999313354492,29.049999237060547,1706100.0
2009-01-09,28.280000686645508,29.450000762939453,27.860000610351562,29.139999389648438,1614100.0
2009-01-12,28.15999984741211,28.489999771118164,27.84000015258789,28.219999313354492,1053400.0
2009-01-13,28.329999923706055,28.690000534057617,27.90999984741211,28.040000915527344,1409400.0
2009-01-14,27.0,28.06999969482422,26.940000534057617,28.06999969482422,2164000.0
2009-01-15,28.299999237060547,28.639999389648438,26.469999313354492,27.06999969482422,2529000.0
2009-01-16,28.540000915527344,29.020000457763672,28.09000015258789,28.709999084472656,1627500.0
2009-01-20,27.6200008392334,28.790000915527344,27.0,27.0,1441900.0
2009-01-21,28.049999237060547,28.1200008392334,26.969999313354492,27.950000762939453,1768500.0
2009-01-22,28.6200008392334,28.889999389648438,27.059999465942383,27.420000076293945,1981400.0
2009-01-23,29.020000457763672,29.56999969482422,26.690000534057617,26.690000534057617,2304700.0
2009-01-26,30.09000015258789,30.670000076293945,29.219999313354492,30.030000686645508,2520700.0
2009-01-27,30.049999237060547,30.530000686645508,29.639999389648438,30.1299991607666,1099800.0
2009-01-28,31.049999237060547,31.420000076293945,30.18000030517578,30.270000457763672,2159400.0
2009-01-29,30.549999237060547,31.200000762939453,30.290000915527344,30.670000076293945,1149000.0
2009-01-30,29.06999969482422,30.950000762939453,28.959999084472656,30.760000228881836,1858100.0
2009-02-02,29.100000381469727,29.299999237060547,28.59000015258789,28.81999969482422,1792000.0
2009-02-03,29.950000762939453,30.15999984741211,28.399999618530273,29.139999389648438,1693700.0
2009-02-04,29.290000915527344,30.170000076293945,29.09000015258789,29.979999542236328,1033700.0
2009-02-05,29.600000381469727,29.899999618530273,28.770000457763672,28.920000076293945,1965300.0
2009-02-06,30.719999313354492,30.969999313354492,29.479999542236328,29.600000381469727,2760500.0
2009-02-09,30.90999984741211,31.049999237060547,30.149999618530273,30.610000610351562,1628000.0
2009-02-10,28.690000534057617,30.190000534057617,27.959999084472656,29.290000915527344,5154700.0
2009-02-11,28.559999465942383,29.40999984741211,28.149999618530273,28.8700008392334,2916100.0
2009-02-12,28.829999923706055,28.829999923706055,27.489999771118164,28.170000076293945,2338400.0
2009-02-13,28.610000610351562,29.139999389648438,28.329999923706055,28.799999237060547,1581800.0
2009-02-17,27.260000228881836,28.049999237060547,27.190000534057617,27.899999618530273,3620800.0
2009-02-18,27.739999771118164,27.950000762939453,26.829999923706055,27.739999771118164,4627400.0
2009-02-19,32.84000015258789,33.189998626708984,30.59000015258789,30.59000015258789,10247500.0
2009-02-20,32.709999084472656,33.25,31.860000610351562,32.9900016784668,6070700.0
2009-02-23,31.729999542236328,33.040000915527344,31.559999465942383,32.97999954223633,3879500.0
2009-02-24,33.29999923706055,33.369998931884766,32.29999923706055,32.529998779296875,4498800.0
2009-02-25,33.25,33.79999923706055,32.54999923706055,33.06999969482422,3310900.0
2009-02-26,32.84000015258789,33.75,32.45000076293945,33.599998474121094,3396400.0
2009-02-27,33.36000061035156,33.59000015258789,31.549999237060547,32.349998474121094,8087500.0
2009-03-02,32.22999954223633,33.5,32.130001068115234,32.70000076293945,3693600.0
2009-03-03,32.439998626708984,33.880001068115234,32.349998474121094,33.7599983215332,5202200.0
2009-03-04,32.4900016784668,33.349998474121094,32.189998626708984,33.349998474121094,3543900.0
2009-03-05,32.5099983215332,32.88999938964844,31.899999618530273,32.220001220703125,3583700.0
2009-03-06,32.13999938964844,32.849998474121094,31.440000534057617,32.849998474121094,3686700.0
2009-03-09,31.780000686645508,32.70000076293945,31.649999618530273,32.06999969482422,1739500.0
2009-03-10,33.75,33.93000030517578,32.33000183105469,32.56999969482422,3014400.0
2009-03-11,34.02000045776367,34.41999816894531,33.630001068115234,33.7400016784668,2685000.0
2009-03-12,35.279998779296875,35.41999816894531,33.65999984741211,34.119998931884766,2362800.0
2009-03-13,34.900001525878906,35.470001220703125,34.619998931884766,35.279998779296875,1805500.0
2009-03-16,33.52000045776367,34.97999954223633,33.400001525878906,34.97999954223633,2469200.0
2009-03-17,35.0,35.0,33.189998626708984,33.58000183105469,2059600.0
2009-03-18,35.0,35.34000015258789,34.04999923706055,35.16999816894531,2473700.0
2009-03-19,35.630001068115234,36.16999816894531,34.869998931884766,35.970001220703125,3735500.0
2009-03-20,34.90999984741211,35.79999923706055,34.470001220703125,34.95000076293945,2079600.0
2009-03-23,33.7599983215332,34.02000045776367,32.54999923706055,33.560001373291016,4633000.0
2009-03-24,33.41999816894531,34.369998931884766,32.709999084472656,33.540000915527344,2439400.0
2009-03-25,34.099998474121094,34.27000045776367,33.189998626708984,33.33000183105469,3271500.0
2009-03-26,35.369998931884766,36.0099983215332,34.34000015258789,34.63999938964844,27860200.0
2009-03-27,34.779998779296875,35.65999984741211,34.709999084472656,35.65999984741211,2977300.0
2009-03-30,35.04999923706055,35.04999923706055,33.619998931884766,34.70000076293945,2188000.0
2009-03-31,35.0099983215332,35.470001220703125,34.029998779296875,34.810001373291016,2442900.0
2009-04-01,35.400001525878906,35.43000030517578,33.689998626708984,34.400001525878906,3310200.0
2009-04-02,36.029998779296875,36.7400016784668,34.91999816894531,35.900001525878906,3896100.0
2009-04-03,36.5,36.58000183105469,35.2599983215332,35.7400016784668,3252800.0
2009-04-06,36.83000183105469,36.970001220703125,35.56999969482422,36.22999954223633,2700000.0
2009-04-07,35.77000045776367,36.54999923706055,35.40999984741211,36.02000045776367,2349300.0
2009-04-08,36.810001373291016,36.810001373291016,35.47999954223633,35.47999954223633,1607200.0
2009-04-09,37.880001068115234,38.119998931884766,36.880001068115234,37.130001068115234,2361300.0
2009-04-13,36.90999984741211,37.75,36.72999954223633,37.540000915527344,1659000.0
2009-04-14,36.88999938964844,37.13999938964844,36.22999954223633,36.88999938964844,2382000.0
2009-04-15,36.65999984741211,36.84000015258789,35.959999084472656,36.06999969482422,1534900.0
2009-04-16,38.029998779296875,38.279998779296875,36.720001220703125,36.91999816894531,2495100.0
2009-04-17,38.709999084472656,38.900001525878906,37.61000061035156,38.310001373291016,2304400.0
2009-04-20,37.95000076293945,38.529998779296875,37.54999923706055,38.029998779296875,1426500.0
2009-04-21,38.5099983215332,38.58000183105469,37.779998779296875,38.130001068115234,1678700.0
2009-04-22,38.45000076293945,39.400001525878906,38.15999984741211,38.369998931884766,2276700.0
2009-04-23,38.459999084472656,39.02000045776367,37.70000076293945,38.63999938964844,1470400.0
2009-04-24,37.720001220703125,38.939998626708984,37.54999923706055,38.66999816894531,2112600.0
2009-04-27,38.220001220703125,38.7400016784668,36.939998626708984,36.939998626708984,1767400.0
2009-04-28,38.63999938964844,39.060001373291016,37.5,37.5,1276200.0
2009-04-29,37.2400016784668,39.5099983215332,37.189998626708984,39.459999084472656,3218900.0
2009-04-30,38.849998474121094,40.5,38.040000915527344,39.41999816894531,5731600.0
2009-05-01,37.54999923706055,38.38999938964844,36.810001373291016,38.16999816894531,3051100.0
2009-05-04,38.40999984741211,38.63999938964844,37.68000030517578,37.709999084472656,2170400.0
2009-05-05,37.9900016784668,38.2400016784668,37.54999923706055,38.130001068115234,1660200.0
2009-05-06,37.5,38.689998626708984,36.95000076293945,38.31999969482422,2105200.0
2009-05-07,36.5099983215332,37.959999084472656,36.18000030517578,37.58000183105469,2104500.0
2009-05-08,36.0099983215332,37.099998474121094,35.88999938964844,36.59000015258789,2166700.0
2009-05-11,36.84000015258789,37.060001373291016,34.97999954223633,35.84000015258789,2522500.0
2009-05-12,36.09000015258789,37.150001525878906,35.61000061035156,36.810001373291016,2141600.0
2009-05-13,35.08000183105469,35.81999969482422,34.97999954223633,35.689998626708984,1872500.0
2009-05-14,35.41999816894531,35.970001220703125,35.0099983215332,35.0099983215332,1858800.0
2009-05-15,36.16999816894531,36.36000061035156,34.849998474121094,35.20000076293945,2029100.0
2009-05-18,37.02000045776367,37.029998779296875,36.04999923706055,36.31999969482422,1520900.0
2009-05-19,37.54999923706055,37.7599983215332,36.400001525878906,36.560001373291016,1743000.0
2009-05-20,36.5,38.099998474121094,36.27000045776367,37.529998779296875,2087200.0
2009-05-21,36.09000015258789,36.54999923706055,35.68000030517578,36.40999984741211,1628400.0
2009-05-22,35.970001220703125,36.63999938964844,35.47999954223633,36.150001525878906,847600.0
2009-05-26,37.47999954223633,37.47999954223633,35.290000915527344,35.66999816894531,1428300.0
2009-05-27,36.279998779296875,37.630001068115234,36.02000045776367,37.189998626708984,2091900.0
2009-05-28,36.16999816894531,36.939998626708984,35.209999084472656,36.400001525878906,2448900.0
2009-05-29,36.04999923706055,36.349998474121094,35.40999984741211,36.349998474121094,2519500.0
2009-06-01,37.33000183105469,37.5099983215332,36.349998474121094,36.52000045776367,2057300.0
2009-06-02,38.599998474121094,38.689998626708984,37.13999938964844,37.27000045776367,2252100.0
2009-06-03,38.4900016784668,38.52000045776367,37.63999938964844,37.63999938964844,1821000.0
2009-06-04,37.9900016784668,38.65999984741211,37.369998931884766,38.290000915527344,1465400.0
2009-06-05,37.75,38.290000915527344,37.279998779296875,38.27000045776367,1624100.0
2009-06-08,37.91999816894531,38.33000183105469,36.70000076293945,37.5,1259500.0
2009-06-09,38.040000915527344,38.2599983215332,37.68000030517578,37.939998626708984,1163400.0
2009-06-10,37.439998626708984,38.470001220703125,36.869998931884766,38.130001068115234,1302400.0
2009-06-11,36.36000061035156,37.7400016784668,36.279998779296875,37.38999938964844,1523300.0
2009-06-12,36.040000915527344,36.38999938964844,35.2599983215332,36.11000061035156,2187300.0
2009-06-15,35.66999816894531,35.869998931884766,34.90999984741211,35.779998779296875,1589500.0
2009-06-16,35.40999984741211,35.97999954223633,34.959999084472656,35.93000030517578,2325300.0
2009-06-17,37.0,37.400001525878906,35.47999954223633,35.61000061035156,2256400.0
2009-06-18,37.31999969482422,37.5,36.709999084472656,36.79999923706055,1588700.0
2009-06-19,37.4900016784668,37.91999816894531,36.95000076293945,37.47999954223633,2645600.0
2009-06-22,37.439998626708984,37.869998931884766,36.47999954223633,37.040000915527344,1903300.0
2009-06-23,36.81999969482422,37.5,36.65999984741211,37.38999938964844,1233400.0
2009-06-24,36.650001525878906,37.2400016784668,36.25,36.939998626708984,1306200.0
2009-06-25,37.720001220703125,37.93000030517578,36.290000915527344,36.34000015258789,1366500.0
2009-06-26,37.599998474121094,38.06999969482422,37.459999084472656,37.529998779296875,3069300.0
2009-06-29,38.20000076293945,38.279998779296875,37.290000915527344,37.619998931884766,1124700.0
2009-06-30,38.08000183105469,38.869998931884766,37.79999923706055,38.41999816894531,1297700.0
2009-07-01,38.25,38.81999969482422,38.16999816894531,38.43000030517578,1236300.0
2009-07-02,37.43000030517578,38.0,37.13999938964844,37.75,1551500.0
2009-07-06,38.209999084472656,38.2599983215332,36.83000183105469,37.0,1589500.0
2009-07-07,38.0099983215332,38.349998474121094,37.83000183105469,38.25,2109400.0
2009-07-08,39.939998626708984,40.04999923706055,38.310001373291016,38.310001373291016,3860700.0
2009-07-09,39.59000015258789,40.400001525878906,39.5099983215332,40.040000915527344,2084100.0
2009-07-10,39.380001068115234,40.16999816894531,39.040000915527344,39.31999969482422,1412700.0
2009-07-13,40.0,40.16999816894531,38.709999084472656,39.349998474121094,1762100.0
2009-07-14,40.13999938964844,40.20000076293945,39.25,40.0,1822000.0
2009-07-15,40.880001068115234,40.95000076293945,40.0,40.189998626708984,2469300.0
2009-07-16,41.09000015258789,41.18000030517578,40.18000030517578,40.630001068115234,1680500.0
2009-07-17,40.72999954223633,41.11000061035156,40.43000030517578,40.91999816894531,1418900.0
2009-07-20,41.06999969482422,41.20000076293945,40.13999938964844,40.849998474121094,1450200.0
2009-07-21,41.029998779296875,41.40999984741211,40.209999084472656,41.099998474121094,1658100.0
2009-07-22,41.060001373291016,41.54999923706055,40.86000061035156,41.029998779296875,1457100.0
2009-07-23,41.099998474121094,41.40999984741211,40.369998931884766,40.68000030517578,1948100.0
2009-07-24,41.06999969482422,41.150001525878906,40.58000183105469,40.79999923706055,1440800.0
2009-07-27,40.06999969482422,41.20000076293945,39.59000015258789,41.20000076293945,2074200.0
2009-07-28,40.849998474121094,40.93000030517578,39.70000076293945,39.70000076293945,1476700.0
2009-07-29,40.54999923706055,41.43000030517578,40.209999084472656,40.52000045776367,2702700.0
2009-07-30,42.220001220703125,42.93000030517578,40.599998474121094,40.7599983215332,5194300.0
2009-07-31,40.65999984741211,42.2599983215332,40.65999984741211,42.150001525878906,3593000.0
2009-08-03,39.650001525878906,40.439998626708984,39.0,40.2400016784668,3295000.0
2009-08-04,39.09000015258789,39.709999084472656,38.779998779296875,39.11000061035156,2735600.0
2009-08-05,38.959999084472656,39.189998626708984,38.02000045776367,39.119998931884766,2737300.0
2009-08-06,38.209999084472656,39.279998779296875,38.11000061035156,38.630001068115234,2367800.0
2009-08-07,39.2599983215332,39.36000061035156,38.220001220703125,38.61000061035156,1505600.0
2009-08-10,38.220001220703125,39.130001068115234,37.869998931884766,39.040000915527344,1596500.0
2009-08-11,38.06999969482422,38.20000076293945,37.349998474121094,38.0,2111000.0
2009-08-12,37.72999954223633,38.58000183105469,37.61000061035156,38.0,1953600.0
2009-08-13,37.91999816894531,38.04999923706055,35.86000061035156,37.36000061035156,3771300.0
2009-08-14,37.02000045776367,37.689998626708984,36.720001220703125,37.470001220703125,1803700.0
2009-08-17,37.099998474121094,37.290000915527344,36.33000183105469,36.70000076293945,2203000.0
2009-08-18,37.72999954223633,37.93000030517578,36.59000015258789,37.16999816894531,2265300.0
2009-08-19,37.970001220703125,38.380001068115234,37.060001373291016,37.58000183105469,1749900.0
2009-08-20,38.189998626708984,38.29999923706055,37.540000915527344,38.18000030517578,1269300.0
2009-08-21,38.22999954223633,38.849998474121094,38.02000045776367,38.540000915527344,1851500.0
2009-08-24,37.290000915527344,38.349998474121094,37.27000045776367,38.349998474121094,1677300.0
2009-08-25,38.630001068115234,38.7599983215332,37.45000076293945,37.66999816894531,2826700.0
2009-08-26,38.599998474121094,39.04999923706055,38.209999084472656,38.529998779296875,1893900.0
2009-08-27,38.529998779296875,38.75,37.779998779296875,38.369998931884766,1315400.0
2009-08-28,38.709999084472656,38.95000076293945,38.06999969482422,38.720001220703125,1468000.0
2009-08-31,38.279998779296875,38.630001068115234,37.849998474121094,38.58000183105469,1726800.0
2009-09-01,37.470001220703125,38.56999969482422,37.18000030517578,38.02000045776367,2505400.0
2009-09-02,37.58000183105469,37.790000915527344,37.060001373291016,37.060001373291016,1398300.0
2009-09-03,37.72999954223633,38.0,37.18000030517578,37.68000030517578,1370500.0
2009-09-04,37.54999923706055,38.040000915527344,37.34000015258789,37.84000015258789,1646500.0
2009-09-08,38.61000061035156,38.650001525878906,37.5099983215332,37.599998474121094,2087000.0
2009-09-09,37.88999938964844,38.400001525878906,37.59000015258789,38.290000915527344,1953100.0
2009-09-10,37.349998474121094,38.150001525878906,37.18000030517578,38.11000061035156,1694300.0
2009-09-11,36.61000061035156,37.380001068115234,36.47999954223633,37.31999969482422,3003300.0
2009-09-14,36.68000030517578,36.75,36.0,36.45000076293945,1766600.0
2009-09-15,36.90999984741211,36.93000030517578,36.06999969482422,36.08000183105469,1991600.0
2009-09-16,37.52000045776367,37.68000030517578,36.810001373291016,37.11000061035156,2157200.0
2009-09-17,37.09000015258789,37.630001068115234,36.900001525878906,37.5099983215332,1346600.0
2009-09-18,37.41999816894531,37.58000183105469,36.70000076293945,37.25,1922100.0
2009-09-21,37.4900016784668,37.88999938964844,37.029998779296875,37.220001220703125,1627600.0
2009-09-22,37.5099983215332,37.65999984741211,36.97999954223633,37.599998474121094,1539500.0
2009-09-23,36.310001373291016,37.0099983215332,36.18000030517578,36.869998931884766,2532700.0
2009-09-24,36.7599983215332,37.08000183105469,35.90999984741211,36.380001068115234,3497200.0
2009-09-25,36.22999954223633,36.81999969482422,36.150001525878906,36.81999969482422,2610700.0
2009-09-28,36.63999938964844,37.0,36.09000015258789,36.349998474121094,1307900.0
2009-09-29,36.16999816894531,36.959999084472656,36.04999923706055,36.790000915527344,2527000.0
2009-09-30,36.13999938964844,36.5099983215332,35.70000076293945,36.40999984741211,3008800.0
2009-10-01,35.810001373291016,36.68000030517578,35.720001220703125,36.65999984741211,2473700.0
2009-10-02,35.43000030517578,35.91999816894531,35.2599983215332,35.70000076293945,1783700.0
2009-10-05,35.83000183105469,35.97999954223633,35.41999816894531,35.54999923706055,1944800.0
2009-10-06,36.08000183105469,36.400001525878906,35.77000045776367,35.93000030517578,2071600.0
2009-10-07,34.810001373291016,36.0,34.45000076293945,35.97999954223633,7192600.0
2009-10-08,34.40999984741211,35.09000015258789,34.29999923706055,35.06999969482422,5101600.0
2009-10-09,34.18000030517578,34.619998931884766,34.060001373291016,34.470001220703125,4044600.0
2009-10-12,34.91999816894531,35.59000015258789,34.540000915527344,35.150001525878906,4779500.0
2009-10-13,34.58000183105469,34.72999954223633,34.31999969482422,34.650001525878906,3887800.0
2009-10-14,36.38999938964844,36.43000030517578,34.650001525878906,34.65999984741211,4601000.0
2009-10-15,37.45000076293945,37.470001220703125,36.0,36.16999816894531,4643300.0
2009-10-16,37.2400016784668,37.45000076293945,36.56999969482422,37.45000076293945,2994000.0
2009-10-19,37.099998474121094,37.63999938964844,36.68000030517578,37.310001373291016,3355500.0
2009-10-20,36.08000183105469,37.099998474121094,36.04999923706055,36.79999923706055,3570400.0
2009-10-21,35.43000030517578,36.5,35.380001068115234,36.20000076293945,2819000.0
2009-10-22,35.810001373291016,36.040000915527344,35.130001068115234,35.709999084472656,2688700.0
2009-10-23,35.02000045776367,35.9900016784668,34.91999816894531,35.630001068115234,2426600.0
2009-10-26,34.91999816894531,35.779998779296875,34.77000045776367,35.099998474121094,3101500.0
2009-10-27,34.689998626708984,35.380001068115234,34.36000061035156,35.08000183105469,2670800.0
2009-10-28,33.68000030517578,35.099998474121094,33.61000061035156,34.7400016784668,3926200.0
2009-10-29,37.689998626708984,38.5,35.939998626708984,37.16999816894531,8780700.0
2009-10-30,37.279998779296875,37.880001068115234,37.04999923706055,37.560001373291016,3813300.0
2009-11-02,37.43000030517578,38.0,37.029998779296875,37.38999938964844,2916800.0
2009-11-03,37.45000076293945,37.66999816894531,36.83000183105469,37.119998931884766,1907400.0
2009-11-04,37.25,38.0,37.130001068115234,37.439998626708984,3182900.0
2009-11-05,37.779998779296875,37.970001220703125,37.13999938964844,37.310001373291016,2376100.0
2009-11-06,38.439998626708984,38.7599983215332,37.61000061035156,37.7400016784668,3285100.0
2009-11-09,39.560001373291016,39.560001373291016,38.599998474121094,38.77000045776367,2573100.0
2009-11-10,39.369998931884766,39.709999084472656,39.150001525878906,39.2599983215332,1774700.0
2009-11-11,40.2599983215332,40.400001525878906,39.400001525878906,39.52000045776367,3362900.0
2009-11-12,39.310001373291016,39.9900016784668,39.150001525878906,39.91999816894531,1928000.0
2009-11-13,39.7400016784668,39.88999938964844,39.150001525878906,39.29999923706055,1555500.0
2009-11-16,39.939998626708984,40.189998626708984,39.7599983215332,39.7599983215332,1286000.0
2009-11-17,39.54999923706055,39.9900016784668,39.18000030517578,39.810001373291016,1175400.0
2009-11-18,39.45000076293945,39.63999938964844,39.0,39.29999923706055,1265800.0
2009-11-19,38.970001220703125,39.43000030517578,38.689998626708984,39.20000076293945,1348200.0
2009-11-20,38.900001525878906,39.150001525878906,38.5099983215332,38.650001525878906,1354800.0
2009-11-23,39.2400016784668,39.720001220703125,39.06999969482422,39.15999984741211,1254300.0
2009-11-24,38.959999084472656,39.380001068115234,38.7400016784668,39.18000030517578,1163800.0
2009-11-25,39.58000183105469,39.650001525878906,39.0,39.029998779296875,1090100.0
2009-11-27,38.9900016784668,39.65999984741211,38.52000045776367,38.650001525878906,564100.0
2009-11-30,38.779998779296875,39.0,38.22999954223633,38.810001373291016,1183600.0
2009-12-01,39.18000030517578,39.5,38.790000915527344,39.0,1084800.0
2009-12-02,39.11000061035156,39.720001220703125,38.79999923706055,39.720001220703125,1334400.0
2009-12-03,38.43000030517578,39.2599983215332,38.41999816894531,39.2599983215332,1479100.0
2009-12-04,38.4900016784668,38.93000030517578,38.099998474121094,38.529998779296875,2191500.0
2009-12-07,38.34000015258789,38.619998931884766,38.040000915527344,38.310001373291016,1315100.0
2009-12-08,38.06999969482422,38.33000183105469,37.56999969482422,38.0,1207300.0
2009-12-09,37.7400016784668,38.02000045776367,37.439998626708984,37.95000076293945,923700.0
2009-12-10,37.61000061035156,38.08000183105469,37.5,37.75,1108800.0
2009-12-11,37.56999969482422,38.0,37.470001220703125,37.95000076293945,1142800.0
2009-12-14,37.91999816894531,38.040000915527344,37.650001525878906,37.77000045776367,1383600.0
2009-12-15,37.52000045776367,37.95000076293945,37.459999084472656,37.709999084472656,973800.0
2009-12-16,37.630001068115234,37.970001220703125,37.59000015258789,37.650001525878906,1330400.0
2009-12-17,37.349998474121094,37.619998931884766,37.2400016784668,37.540000915527344,829000.0
2009-12-18,37.54999923706055,37.61000061035156,36.90999984741211,37.5099983215332,1752500.0
2009-12-21,38.16999816894531,38.459999084472656,37.43000030517578,37.720001220703125,1155300.0
2009-12-22,38.33000183105469,38.630001068115234,38.16999816894531,38.31999969482422,1008700.0
2009-12-23,38.38999938964844,38.61000061035156,38.029998779296875,38.38999938964844,717600.0
2009-12-24,38.540000915527344,38.68000030517578,38.20000076293945,38.459999084472656,323600.0
2009-12-28,38.33000183105469,38.66999816894531,38.22999954223633,38.619998931884766,611000.0
2009-12-29,38.29999923706055,38.41999816894531,38.11000061035156,38.380001068115234,399600.0
2009-12-30,38.47999954223633,38.709999084472656,38.29999923706055,38.29999923706055,641600.0
2009-12-31,38.119998931884766,38.70000076293945,38.119998931884766,38.650001525878906,694300.0
2010-01-04,38.5,39.2400016784668,38.099998474121094,39.2400016784668,1278200.0
2010-01-05,38.560001373291016,38.56999969482422,38.06999969482422,38.349998474121094,1134100.0
2010-01-06,38.38999938964844,38.75,38.18000030517578,38.439998626708984,1105000.0
2010-01-07,38.27000045776367,38.58000183105469,38.150001525878906,38.220001220703125,695300.0
2010-01-08,37.93000030517578,38.310001373291016,37.88999938964844,38.11000061035156,875000.0
2010-01-11,38.130001068115234,38.16999816894531,37.54999923706055,37.93000030517578,778200.0
2010-01-12,38.849998474121094,39.459999084472656,38.66999816894531,38.900001525878906,1660700.0
2010-01-13,38.97999954223633,39.209999084472656,38.75,38.95000076293945,1386200.0
2010-01-14,38.790000915527344,38.97999954223633,38.459999084472656,38.77000045776367,684800.0
2010-01-15,38.209999084472656,39.150001525878906,38.02000045776367,38.45000076293945,1359300.0
2010-01-19,38.61000061035156,38.709999084472656,38.0,38.209999084472656,924200.0
2010-01-20,37.95000076293945,38.36000061035156,37.70000076293945,38.25,989700.0
2010-01-21,37.84000015258789,38.43000030517578,37.56999969482422,37.849998474121094,1404700.0
2010-01-22,37.86000061035156,38.77000045776367,37.65999984741211,37.810001373291016,1383500.0
2010-01-25,38.58000183105469,38.869998931884766,38.349998474121094,38.720001220703125,1751400.0
2010-01-26,38.459999084472656,38.689998626708984,37.91999816894531,38.400001525878906,1388500.0
2010-01-27,38.27000045776367,38.41999816894531,37.689998626708984,38.16999816894531,1523600.0
2010-01-28,37.72999954223633,38.47999954223633,37.470001220703125,38.47999954223633,1701000.0
2010-01-29,37.79999923706055,38.4900016784668,37.779998779296875,38.38999938964844,1804600.0
2010-02-01,38.2400016784668,38.310001373291016,37.7599983215332,38.04999923706055,1291200.0
2010-02-02,38.849998474121094,38.95000076293945,38.099998474121094,38.150001525878906,1478100.0
2010-02-03,38.93000030517578,39.02000045776367,38.4900016784668,38.650001525878906,1264200.0
2010-02-04,38.279998779296875,38.81999969482422,38.13999938964844,38.61000061035156,1850100.0
2010-02-05,38.470001220703125,38.68000030517578,37.91999816894531,38.220001220703125,1969900.0
2010-02-08,38.189998626708984,38.83000183105469,38.18000030517578,38.43000030517578,988400.0
2010-02-09,38.880001068115234,39.060001373291016,38.279998779296875,38.56999969482422,1105800.0
2010-02-10,39.02000045776367,39.16999816894531,38.58000183105469,38.900001525878906,1568600.0
2010-02-11,39.52000045776367,39.619998931884766,38.650001525878906,39.349998474121094,1713000.0
2010-02-12,39.79999923706055,39.869998931884766,39.130001068115234,39.2400016784668,1368600.0
2010-02-16,39.849998474121094,40.15999984741211,39.61000061035156,39.900001525878906,1921400.0
2010-02-17,40.790000915527344,40.97999954223633,39.75,39.84000015258789,2016600.0
2010-02-18,38.36000061035156,38.720001220703125,37.58000183105469,38.45000076293945,9171000.0
2010-02-19,38.90999984741211,39.18000030517578,38.400001525878906,38.52000045776367,4191000.0
2010-02-22,38.720001220703125,39.150001525878906,38.52000045776367,39.0,1510700.0
2010-02-23,38.599998474121094,38.95000076293945,38.41999816894531,38.75,1758100.0
2010-02-24,39.290000915527344,39.369998931884766,38.720001220703125,38.79999923706055,1570600.0
2010-02-25,39.5,39.5,38.5099983215332,38.83000183105469,1560100.0
2010-02-26,39.29999923706055,39.68000030517578,39.13999938964844,39.630001068115234,1602300.0
2010-03-01,39.56999969482422,39.58000183105469,38.90999984741211,39.290000915527344,1459800.0
2010-03-02,39.529998779296875,39.689998626708984,39.25,39.52000045776367,1408600.0
2010-03-03,39.2599983215332,39.650001525878906,39.13999938964844,39.5099983215332,1564300.0
2010-03-04,39.52000045776367,39.59000015258789,38.880001068115234,38.88999938964844,1525100.0
2010-03-05,39.720001220703125,39.79999923706055,39.38999938964844,39.54999923706055,1495100.0
2010-03-08,39.77000045776367,40.09000015258789,39.54999923706055,39.650001525878906,1073400.0
2010-03-09,39.7400016784668,40.02000045776367,39.56999969482422,39.58000183105469,1192500.0
2010-03-10,40.2599983215332,40.400001525878906,39.619998931884766,40.11000061035156,1354100.0
2010-03-11,40.33000183105469,40.400001525878906,39.90999984741211,40.060001373291016,966700.0
2010-03-12,40.43000030517578,40.43000030517578,40.130001068115234,40.349998474121094,697500.0
2010-03-15,40.459999084472656,40.560001373291016,40.20000076293945,40.439998626708984,929900.0
2010-03-16,41.11000061035156,41.119998931884766,40.349998474121094,40.5,1283200.0
2010-03-17,41.88999938964844,41.900001525878906,40.939998626708984,40.970001220703125,2061900.0
2010-03-18,41.90999984741211,42.209999084472656,41.650001525878906,41.970001220703125,1707800.0
2010-03-19,42.0,42.18000030517578,41.720001220703125,42.11000061035156,2248100.0
2010-03-22,42.7599983215332,42.91999816894531,41.93000030517578,41.9900016784668,1512600.0
2010-03-23,43.0,43.0,42.45000076293945,42.779998779296875,909700.0
2010-03-24,42.040000915527344,42.75,41.880001068115234,42.709999084472656,1488100.0
2010-03-25,41.959999084472656,42.349998474121094,41.93000030517578,42.33000183105469,1167400.0
2010-03-26,42.029998779296875,42.220001220703125,41.75,41.90999984741211,1055200.0
2010-03-29,41.7599983215332,42.04999923706055,40.77000045776367,41.02000045776367,1835700.0
2010-03-30,41.83000183105469,42.08000183105469,41.41999816894531,41.880001068115234,969200.0
2010-03-31,41.709999084472656,41.939998626708984,41.45000076293945,41.650001525878906,1617400.0
2010-04-01,41.93000030517578,42.029998779296875,41.560001373291016,41.810001373291016,1188200.0
2010-04-05,42.06999969482422,42.119998931884766,41.66999816894531,41.97999954223633,1091200.0
2010-04-06,41.90999984741211,42.15999984741211,41.790000915527344,41.84000015258789,1274100.0
2010-04-07,41.72999954223633,41.95000076293945,41.400001525878906,41.400001525878906,1408200.0
2010-04-08,41.61000061035156,41.66999816894531,41.29999923706055,41.58000183105469,2617500.0
2010-04-09,41.83000183105469,41.880001068115234,41.310001373291016,41.70000076293945,859900.0
2010-04-12,41.880001068115234,42.0,41.459999084472656,41.810001373291016,1115100.0
2010-04-13,42.150001525878906,42.209999084472656,41.72999954223633,41.959999084472656,668300.0
2010-04-14,43.529998779296875,43.56999969482422,42.33000183105469,42.38999938964844,1477600.0
2010-04-15,43.81999969482422,44.0,43.40999984741211,43.40999984741211,1333700.0
2010-04-16,43.58000183105469,43.9900016784668,43.380001068115234,43.72999954223633,1839700.0
2010-04-19,43.84000015258789,43.939998626708984,43.22999954223633,43.63999938964844,1129500.0
2010-04-20,44.349998474121094,44.439998626708984,43.81999969482422,43.959999084472656,1072600.0
2010-04-21,44.66999816894531,44.77000045776367,43.97999954223633,44.349998474121094,1128900.0
2010-04-22,46.029998779296875,46.150001525878906,44.5,44.5099983215332,2210900.0
2010-04-23,46.27000045776367,46.310001373291016,45.619998931884766,46.189998626708984,2052100.0
2010-04-26,46.560001373291016,46.83000183105469,46.31999969482422,46.380001068115234,1831400.0
2010-04-27,45.880001068115234,46.790000915527344,45.79999923706055,46.560001373291016,2158700.0
2010-04-28,46.34000015258789,46.75,45.66999816894531,45.939998626708984,2068700.0
2010-04-29,49.599998474121094,50.09000015258789,48.630001068115234,49.5,3769800.0
2010-04-30,48.869998931884766,49.689998626708984,48.849998474121094,49.0,2865700.0
2010-05-03,49.720001220703125,49.720001220703125,48.599998474121094,48.779998779296875,1505100.0
2010-05-04,48.45000076293945,48.7599983215332,47.529998779296875,48.20000076293945,2187300.0
2010-05-05,48.310001373291016,49.34000015258789,48.16999816894531,48.29999923706055,1720500.0
2010-05-06,46.91999816894531,48.18000030517578,45.220001220703125,47.459999084472656,2050200.0
2010-05-07,46.349998474121094,47.720001220703125,45.849998474121094,47.06999969482422,1869600.0
2010-05-10,48.369998931884766,48.599998474121094,47.68000030517578,48.15999984741211,1733900.0
2010-05-11,48.22999954223633,48.849998474121094,47.7599983215332,48.029998779296875,1323200.0
2010-05-12,48.939998626708984,48.97999954223633,48.060001373291016,48.29999923706055,1009900.0
2010-05-13,48.06999969482422,48.84000015258789,48.040000915527344,48.59000015258789,1364700.0
2010-05-14,47.91999816894531,48.380001068115234,47.52000045776367,47.959999084472656,1638300.0
2010-05-17,48.400001525878906,48.58000183105469,47.400001525878906,48.15999984741211,2132800.0
2010-05-18,48.09000015258789,49.20000076293945,47.93000030517578,48.72999954223633,1473200.0
2010-05-19,48.779998779296875,49.18000030517578,47.59000015258789,47.9900016784668,1712800.0
2010-05-20,47.77000045776367,49.619998931884766,47.77000045776367,48.16999816894531,2674900.0
2010-05-21,47.88999938964844,48.619998931884766,47.0,47.06999969482422,2352200.0
2010-05-24,47.599998474121094,48.33000183105469,47.18000030517578,47.18000030517578,1306500.0
2010-05-25,49.4900016784668,49.720001220703125,46.70000076293945,46.849998474121094,3188800.0
2010-05-26,49.15999984741211,50.27000045776367,49.040000915527344,49.75,3613300.0
2010-05-27,50.66999816894531,50.72999954223633,49.72999954223633,49.95000076293945,2002800.0
2010-05-28,51.02000045776367,51.70000076293945,50.209999084472656,50.41999816894531,2701700.0
2010-06-01,50.619998931884766,51.279998779296875,50.34000015258789,50.93000030517578,2386500.0
2010-06-02,51.38999938964844,51.43000030517578,50.29999923706055,50.970001220703125,1512200.0
2010-06-03,51.400001525878906,51.599998474121094,50.810001373291016,51.2599983215332,1408800.0
2010-06-04,49.630001068115234,50.7400016784668,49.33000183105469,50.560001373291016,1754800.0
2010-06-07,48.4900016784668,49.939998626708984,48.40999984741211,49.77000045776367,1074600.0
2010-06-08,49.400001525878906,49.5,48.04999923706055,48.400001525878906,1595200.0
2010-06-09,48.95000076293945,50.20000076293945,48.72999954223633,49.58000183105469,1281800.0
2010-06-10,49.47999954223633,49.709999084472656,48.5099983215332,49.380001068115234,1553700.0
2010-06-11,49.810001373291016,50.06999969482422,48.810001373291016,48.81999969482422,1067400.0
2010-06-14,50.31999969482422,50.970001220703125,50.27000045776367,50.5099983215332,1137100.0
2010-06-15,51.130001068115234,51.15999984741211,50.209999084472656,50.66999816894531,1077200.0
2010-06-16,50.619998931884766,51.119998931884766,50.529998779296875,51.06999969482422,1096400.0
2010-06-17,50.380001068115234,50.93000030517578,50.150001525878906,50.869998931884766,1320400.0
2010-06-18,49.93000030517578,50.79999923706055,49.70000076293945,50.34000015258789,2370400.0
2010-06-21,49.65999984741211,50.439998626708984,49.38999938964844,50.060001373291016,839300.0
2010-06-22,49.06999969482422,50.43000030517578,48.939998626708984,49.65999984741211,1066500.0
2010-06-23,49.900001525878906,50.18000030517578,49.25,49.25,1115500.0
2010-06-24,48.869998931884766,49.88999938964844,48.529998779296875,49.68000030517578,1022100.0
2010-06-25,49.150001525878906,49.459999084472656,48.5099983215332,48.84000015258789,1000800.0
2010-06-28,48.61000061035156,49.150001525878906,48.40999984741211,49.119998931884766,740900.0
2010-06-29,47.83000183105469,48.41999816894531,47.22999954223633,48.33000183105469,1340500.0
2010-06-30,47.560001373291016,48.470001220703125,47.29999923706055,47.63999938964844,1068300.0
2010-07-01,48.0,48.150001525878906,46.86000061035156,47.45000076293945,1508600.0
2010-07-02,47.68000030517578,48.119998931884766,47.619998931884766,48.02000045776367,893300.0
2010-07-06,46.75,48.43000030517578,46.310001373291016,48.099998474121094,1927000.0
2010-07-07,46.79999923706055,47.150001525878906,46.060001373291016,46.70000076293945,2231600.0
2010-07-08,46.349998474121094,47.0,45.65999984741211,46.869998931884766,2451700.0
2010-07-09,46.06999969482422,46.529998779296875,45.790000915527344,46.41999816894531,1418100.0
2010-07-12,46.189998626708984,46.31999969482422,45.650001525878906,46.09000015258789,900600.0
2010-07-13,47.599998474121094,47.810001373291016,46.369998931884766,46.4900016784668,1623600.0
2010-07-14,47.52000045776367,47.83000183105469,47.150001525878906,47.52000045776367,1411900.0
2010-07-15,48.31999969482422,48.41999816894531,47.349998474121094,47.400001525878906,1173500.0
2010-07-16,47.09000015258789,48.38999938964844,47.029998779296875,48.38999938964844,1151700.0
2010-07-19,47.90999984741211,48.400001525878906,47.0099983215332,47.09000015258789,958200.0
2010-07-20,48.7400016784668,48.790000915527344,47.130001068115234,47.349998474121094,897400.0
2010-07-21,47.029998779296875,48.90999984741211,46.79999923706055,48.779998779296875,1628200.0
2010-07-22,48.0,48.34000015258789,47.540000915527344,47.540000915527344,907100.0
2010-07-23,49.040000915527344,49.119998931884766,47.7599983215332,47.7599983215332,846500.0
2010-07-26,49.939998626708984,49.959999084472656,48.70000076293945,49.279998779296875,1623500.0
2010-07-27,48.97999954223633,50.16999816894531,48.880001068115234,50.0,1162300.0
2010-07-28,49.38999938964844,49.790000915527344,48.849998474121094,49.029998779296875,1443500.0
2010-07-29,48.9900016784668,49.650001525878906,48.22999954223633,49.38999938964844,2289600.0
2010-07-30,49.279998779296875,49.369998931884766,48.619998931884766,48.86000061035156,1909900.0
2010-08-02,49.08000183105469,49.900001525878906,49.02000045776367,49.880001068115234,1698500.0
2010-08-03,48.15999984741211,48.90999984741211,48.0,48.279998779296875,1408200.0
2010-08-04,47.75,48.25,47.29999923706055,48.099998474121094,1637300.0
2010-08-05,47.849998474121094,48.0,47.09000015258789,47.45000076293945,1165400.0
2010-08-06,47.13999938964844,48.0099983215332,46.779998779296875,48.0099983215332,2088500.0
2010-08-09,47.27000045776367,47.90999984741211,46.90999984741211,47.90999984741211,2187000.0
2010-08-10,46.83000183105469,47.13999938964844,46.56999969482422,46.880001068115234,1127400.0
2010-08-11,46.27000045776367,46.54999923706055,45.75,46.41999816894531,1313900.0
2010-08-12,46.970001220703125,47.220001220703125,45.7400016784668,45.75,2169200.0
2010-08-13,46.84000015258789,47.0,46.25,46.63999938964844,1113100.0
2010-08-16,47.130001068115234,47.18000030517578,46.52000045776367,46.59000015258789,1413500.0
2010-08-17,47.79999923706055,48.0099983215332,47.20000076293945,47.40999984741211,2414500.0
2010-08-18,48.08000183105469,48.45000076293945,47.5099983215332,47.849998474121094,1629400.0
2010-08-19,47.470001220703125,48.040000915527344,47.150001525878906,47.75,1117800.0
2010-08-20,47.81999969482422,47.84000015258789,46.95000076293945,47.459999084472656,1165000.0
2010-08-23,47.099998474121094,48.02000045776367,47.060001373291016,47.810001373291016,1085800.0
2010-08-24,47.16999816894531,47.47999954223633,46.09000015258789,46.77000045776367,1138300.0
2010-08-25,47.33000183105469,47.5,46.84000015258789,47.0,984600.0
2010-08-26,47.209999084472656,47.599998474121094,47.18000030517578,47.45000076293945,697400.0
2010-08-27,47.61000061035156,47.779998779296875,46.88999938964844,47.43000030517578,614300.0
2010-08-30,46.93000030517578,47.56999969482422,46.93000030517578,47.45000076293945,573700.0
2010-08-31,47.27000045776367,47.369998931884766,46.560001373291016,46.81999969482422,1538200.0
2010-09-01,48.869998931884766,49.0,47.5,47.5,1594500.0
2010-09-02,49.650001525878906,49.650001525878906,48.56999969482422,48.56999969482422,1362000.0
2010-09-03,50.130001068115234,50.439998626708984,49.529998779296875,49.83000183105469,1028500.0
2010-09-07,49.58000183105469,50.310001373291016,49.47999954223633,50.290000915527344,1053500.0
2010-09-08,50.2599983215332,50.290000915527344,49.54999923706055,49.66999816894531,954600.0
2010-09-09,50.15999984741211,50.939998626708984,49.79999923706055,50.599998474121094,1092100.0
2010-09-10,50.119998931884766,50.540000915527344,49.97999954223633,50.08000183105469,699500.0
2010-09-13,51.18000030517578,51.2400016784668,50.16999816894531,50.27000045776367,865500.0
2010-09-14,51.08000183105469,51.599998474121094,51.040000915527344,51.040000915527344,940700.0
2010-09-15,51.52000045776367,51.52000045776367,50.79999923706055,50.869998931884766,567900.0
2010-09-16,51.65999984741211,51.7599983215332,51.09000015258789,51.31999969482422,669600.0
2010-09-17,51.95000076293945,52.0,51.369998931884766,51.84000015258789,1309300.0
2010-09-20,52.65999984741211,52.7400016784668,51.869998931884766,51.970001220703125,825100.0
2010-09-21,52.38999938964844,52.65999984741211,51.709999084472656,52.56999969482422,892200.0
2010-09-22,53.34000015258789,53.369998931884766,52.310001373291016,52.349998474121094,1499600.0
2010-09-23,52.72999954223633,53.5,52.59000015258789,52.88999938964844,915800.0
2010-09-24,53.470001220703125,53.540000915527344,52.900001525878906,53.29999923706055,1032800.0
2010-09-27,52.9900016784668,53.33000183105469,52.709999084472656,53.310001373291016,862700.0
2010-09-28,53.900001525878906,54.0,52.7400016784668,53.380001068115234,1365600.0
2010-09-29,54.06999969482422,54.189998626708984,53.630001068115234,53.63999938964844,690100.0
2010-09-30,53.20000076293945,53.88999938964844,52.619998931884766,53.880001068115234,1539700.0
2010-10-01,53.36000061035156,54.349998474121094,53.13999938964844,53.66999816894531,1450600.0
2010-10-04,53.38999938964844,53.77000045776367,52.880001068115234,53.27000045776367,1055300.0
2010-10-05,54.060001373291016,54.41999816894531,53.56999969482422,53.779998779296875,950000.0
2010-10-06,53.650001525878906,54.18000030517578,53.52000045776367,53.83000183105469,1104900.0
2010-10-07,53.79999923706055,54.0,53.34000015258789,53.91999816894531,712900.0
2010-10-08,53.4900016784668,54.04999923706055,53.20000076293945,53.77000045776367,908900.0
2010-10-11,52.849998474121094,53.45000076293945,52.709999084472656,53.369998931884766,1157000.0
2010-10-12,53.36000061035156,53.45000076293945,52.400001525878906,52.72999954223633,723100.0
2010-10-13,52.84000015258789,53.529998779296875,52.75,53.439998626708984,1061000.0
2010-10-14,53.2599983215332,53.41999816894531,52.459999084472656,52.790000915527344,1488500.0
2010-10-15,53.689998626708984,53.790000915527344,53.02000045776367,53.59000015258789,1331800.0
2010-10-18,53.119998931884766,53.709999084472656,52.9900016784668,53.529998779296875,715600.0
2010-10-19,53.0099983215332,53.33000183105469,52.61000061035156,52.79999923706055,1210900.0
2010-10-20,53.72999954223633,53.9900016784668,52.970001220703125,53.16999816894531,900200.0
2010-10-21,53.63999938964844,53.959999084472656,53.040000915527344,53.4900016784668,917600.0
2010-10-22,54.02000045776367,54.060001373291016,53.310001373291016,53.630001068115234,826700.0
2010-10-25,54.599998474121094,54.84000015258789,54.209999084472656,54.25,1097400.0
2010-10-26,54.349998474121094,54.81999969482422,53.93000030517578,54.43000030517578,1029600.0
2010-10-27,54.400001525878906,54.43000030517578,53.41999816894531,53.90999984741211,1026700.0
2010-10-28,57.119998931884766,57.59000015258789,54.790000915527344,55.0,2617500.0
2010-10-29,58.5,58.599998474121094,56.869998931884766,57.099998474121094,1769200.0
2010-11-01,57.650001525878906,58.81999969482422,57.369998931884766,58.650001525878906,1567700.0
2010-11-02,57.16999816894531,57.86000061035156,57.040000915527344,57.630001068115234,1505300.0
2010-11-03,57.5099983215332,57.75,56.93000030517578,57.119998931884766,1234000.0
2010-11-04,58.20000076293945,58.41999816894531,57.540000915527344,58.09000015258789,1222500.0
2010-11-05,58.43000030517578,58.790000915527344,58.130001068115234,58.209999084472656,676400.0
2010-11-08,58.709999084472656,59.040000915527344,58.209999084472656,58.33000183105469,531300.0
2010-11-09,58.290000915527344,58.91999816894531,57.869998931884766,58.880001068115234,580700.0
2010-11-10,59.150001525878906,59.150001525878906,58.099998474121094,58.380001068115234,739800.0
2010-11-11,60.36000061035156,60.81999969482422,58.63999938964844,59.0,2043700.0
2010-11-12,59.630001068115234,60.25,59.0099983215332,59.880001068115234,1102300.0
2010-11-15,59.31999969482422,59.97999954223633,59.18000030517578,59.91999816894531,783700.0
2010-11-16,58.380001068115234,59.68000030517578,58.369998931884766,58.86000061035156,1090100.0
2010-11-17,58.81999969482422,58.97999954223633,58.06999969482422,58.349998474121094,1199500.0
2010-11-18,59.439998626708984,60.0,59.0,59.27000045776367,1056700.0
2010-11-19,59.5,59.630001068115234,59.09000015258789,59.470001220703125,681300.0
2010-11-22,60.2400016784668,60.81999969482422,59.5,60.0,1194500.0
2010-11-23,59.869998931884766,59.95000076293945,59.2599983215332,59.93000030517578,834000.0
2010-11-24,60.709999084472656,61.0,60.08000183105469,60.27000045776367,1058600.0
2010-11-26,60.66999816894531,60.90999984741211,60.29999923706055,60.38999938964844,294400.0
2010-11-29,59.91999816894531,60.4900016784668,59.2599983215332,60.27000045776367,970900.0
2010-11-30,60.18000030517578,60.34000015258789,59.0099983215332,59.5099983215332,1467100.0
2010-12-01,60.709999084472656,61.31999969482422,60.52000045776367,60.7400016784668,919100.0
2010-12-02,61.75,61.75,60.630001068115234,60.77000045776367,1167000.0
2010-12-03,61.61000061035156,61.86000061035156,61.2400016784668,61.540000915527344,1023900.0
2010-12-06,61.189998626708984,61.81999969482422,61.11000061035156,61.630001068115234,710900.0
2010-12-07,60.540000915527344,62.400001525878906,60.220001220703125,61.959999084472656,1771400.0
2010-12-08,61.130001068115234,61.18000030517578,60.68000030517578,60.68000030517578,1121700.0
2010-12-09,61.540000915527344,61.540000915527344,60.529998779296875,61.400001525878906,1271400.0
2010-12-10,61.45000076293945,61.79999923706055,61.18000030517578,61.650001525878906,689400.0
2010-12-13,61.27000045776367,62.040000915527344,61.11000061035156,61.86000061035156,936900.0
2010-12-14,61.810001373291016,62.029998779296875,61.20000076293945,61.560001373291016,1135000.0
2010-12-15,62.0099983215332,62.2400016784668,61.5099983215332,61.83000183105469,950200.0
2010-12-16,63.040000915527344,63.04999923706055,61.86000061035156,61.97999954223633,1633700.0
2010-12-17,62.77000045776367,63.029998779296875,62.29999923706055,62.970001220703125,3166000.0
2010-12-20,62.540000915527344,63.040000915527344,62.25,62.97999954223633,955300.0
2010-12-21,61.93000030517578,62.97999954223633,61.810001373291016,62.81999969482422,729400.0
2010-12-22,61.209999084472656,62.099998474121094,61.119998931884766,61.88999938964844,789400.0
2010-12-23,60.2400016784668,61.150001525878906,60.060001373291016,61.06999969482422,1390800.0
2010-12-27,60.540000915527344,60.959999084472656,59.209999084472656,60.150001525878906,839700.0
2010-12-28,60.63999938964844,60.849998474121094,60.29999923706055,60.470001220703125,503300.0
2010-12-29,60.63999938964844,61.119998931884766,60.5,60.880001068115234,615500.0
2010-12-30,60.95000076293945,61.060001373291016,60.5,60.70000076293945,360700.0
2010-12-31,60.41999816894531,61.060001373291016,60.279998779296875,60.959999084472656,422000.0
2011-01-03,60.689998626708984,61.70000076293945,60.43000030517578,60.9900016784668,945100.0
2011-01-04,58.11000061035156,60.619998931884766,57.900001525878906,60.5099983215332,1658000.0
2011-01-05,58.27000045776367,58.59000015258789,57.38999938964844,58.040000915527344,1349100.0
2011-01-06,56.439998626708984,58.18000030517578,56.349998474121094,58.18000030517578,1342200.0
2011-01-07,56.43000030517578,56.709999084472656,56.02000045776367,56.63999938964844,1445400.0
2011-01-10,56.7599983215332,56.93000030517578,56.20000076293945,56.29999923706055,1455000.0
2011-01-11,56.25,57.4900016784668,56.22999954223633,56.83000183105469,1128000.0
2011-01-12,57.15999984741211,57.4900016784668,56.40999984741211,56.81999969482422,1041900.0
2011-01-13,56.709999084472656,57.150001525878906,56.619998931884766,57.150001525878906,760400.0
2011-01-14,57.310001373291016,57.310001373291016,56.45000076293945,56.66999816894531,852300.0
2011-01-18,56.90999984741211,57.91999816894531,56.68000030517578,57.45000076293945,836400.0
2011-01-19,57.400001525878906,57.61000061035156,56.470001220703125,56.650001525878906,1504500.0
2011-01-20,57.880001068115234,58.599998474121094,57.36000061035156,57.36000061035156,1198200.0
2011-01-21,57.5,58.04999923706055,57.02000045776367,58.029998779296875,1009200.0
2011-01-24,57.25,57.4900016784668,56.5099983215332,57.33000183105469,908500.0
2011-01-25,56.290000915527344,57.029998779296875,55.849998474121094,57.0,1073900.0
2011-01-26,56.9900016784668,57.029998779296875,55.599998474121094,56.29999923706055,1081500.0
2011-01-27,57.72999954223633,57.81999969482422,56.880001068115234,57.18000030517578,1212700.0
2011-01-28,56.5099983215332,57.77000045776367,56.439998626708984,57.63999938964844,1092500.0
2011-01-31,56.83000183105469,57.439998626708984,56.290000915527344,56.54999923706055,835400.0
2011-02-01,56.91999816894531,57.459999084472656,56.849998474121094,57.310001373291016,875600.0
2011-02-02,55.650001525878906,57.150001525878906,55.52000045776367,56.709999084472656,989800.0
2011-02-03,56.5,56.630001068115234,55.5,55.619998931884766,828700.0
2011-02-04,57.58000183105469,57.650001525878906,56.27000045776367,56.400001525878906,1051700.0
2011-02-07,57.7400016784668,57.97999954223633,57.5099983215332,57.58000183105469,773700.0
2011-02-08,58.209999084472656,58.22999954223633,57.52000045776367,57.66999816894531,790600.0
2011-02-09,58.310001373291016,58.5099983215332,57.79999923706055,58.09000015258789,819200.0
2011-02-10,57.38999938964844,58.0,56.52000045776367,58.0,1381500.0
2011-02-11,57.630001068115234,57.779998779296875,56.689998626708984,57.36000061035156,1061500.0
2011-02-14,57.33000183105469,57.630001068115234,56.63999938964844,57.310001373291016,974700.0
2011-02-15,57.70000076293945,57.70000076293945,56.900001525878906,57.25,956300.0
2011-02-16,58.279998779296875,59.349998474121094,57.959999084472656,59.09000015258789,1371100.0
2011-02-17,55.25,57.0,55.13999938964844,56.869998931884766,4410900.0
2011-02-18,55.25,55.91999816894531,54.720001220703125,54.939998626708984,1927900.0
2011-02-22,55.02000045776367,55.58000183105469,53.439998626708984,53.869998931884766,1980200.0
2011-02-23,54.41999816894531,55.22999954223633,54.040000915527344,54.88999938964844,1916000.0
2011-02-24,54.58000183105469,54.939998626708984,53.33000183105469,54.41999816894531,2543300.0
2011-02-25,55.34000015258789,55.43000030517578,54.599998474121094,54.63999938964844,1453600.0
2011-02-28,55.58000183105469,56.79999923706055,55.18000030517578,55.68000030517578,1439000.0
2011-03-01,55.150001525878906,55.959999084472656,54.849998474121094,55.619998931884766,1294200.0
2011-03-02,55.90999984741211,56.08000183105469,55.040000915527344,55.040000915527344,1007000.0
2011-03-03,56.54999923706055,56.790000915527344,55.7400016784668,56.150001525878906,838300.0
2011-03-04,56.380001068115234,56.66999816894531,55.869998931884766,56.34000015258789,704500.0
2011-03-07,55.380001068115234,56.83000183105469,55.380001068115234,56.65999984741211,1409900.0
2011-03-08,56.0,56.279998779296875,55.11000061035156,55.459999084472656,801500.0
2011-03-09,55.959999084472656,56.2599983215332,55.56999969482422,55.83000183105469,633700.0
2011-03-10,55.72999954223633,55.95000076293945,55.27000045776367,55.47999954223633,987300.0
2011-03-11,56.02000045776367,56.150001525878906,54.779998779296875,55.439998626708984,847500.0
2011-03-14,55.56999969482422,55.77000045776367,54.810001373291016,55.540000915527344,878400.0
2011-03-15,55.33000183105469,55.95000076293945,54.5,54.63999938964844,1062200.0
2011-03-16,55.06999969482422,55.58000183105469,54.560001373291016,54.970001220703125,1168800.0
2011-03-17,55.459999084472656,56.02000045776367,55.0,55.689998626708984,847200.0
2011-03-18,55.470001220703125,56.15999984741211,55.04999923706055,56.150001525878906,1754700.0
2011-03-21,56.45000076293945,57.290000915527344,56.029998779296875,56.130001068115234,981000.0
2011-03-22,56.5099983215332,56.58000183105469,56.040000915527344,56.31999969482422,847900.0
2011-03-23,57.130001068115234,57.31999969482422,55.79999923706055,56.369998931884766,562400.0
2011-03-24,57.88999938964844,58.279998779296875,57.189998626708984,57.40999984741211,682700.0
2011-03-25,58.119998931884766,58.5,57.790000915527344,57.9900016784668,642500.0
2011-03-28,56.720001220703125,58.54999923706055,56.709999084472656,58.34000015258789,799300.0
2011-03-29,56.83000183105469,57.0099983215332,56.5099983215332,56.779998779296875,830100.0
2011-03-30,57.849998474121094,57.88999938964844,56.959999084472656,57.31999969482422,585400.0
2011-03-31,57.459999084472656,57.97999954223633,56.81999969482422,57.79999923706055,1088200.0
2011-04-01,57.880001068115234,58.310001373291016,57.599998474121094,57.599998474121094,662700.0
2011-04-04,57.66999816894531,57.84000015258789,56.119998931884766,57.75,1451300.0
2011-04-05,58.22999954223633,59.09000015258789,57.52000045776367,57.52000045776367,1399700.0
2011-04-06,57.4900016784668,58.630001068115234,57.439998626708984,58.56999969482422,982100.0
2011-04-07,57.20000076293945,58.040000915527344,56.93000030517578,57.43000030517578,917300.0
2011-04-08,56.5,57.400001525878906,56.2599983215332,57.33000183105469,770200.0
2011-04-11,56.310001373291016,56.68000030517578,55.63999938964844,56.5,1159200.0
2011-04-12,56.04999923706055,56.59000015258789,55.9900016784668,56.099998474121094,848800.0
2011-04-13,55.380001068115234,55.599998474121094,54.97999954223633,55.150001525878906,1435700.0
2011-04-14,55.84000015258789,55.959999084472656,55.08000183105469,55.08000183105469,943000.0
2011-04-15,56.34000015258789,56.54999923706055,55.61000061035156,55.61000061035156,1077700.0
2011-04-18,56.779998779296875,56.869998931884766,55.470001220703125,55.70000076293945,974800.0
2011-04-19,56.63999938964844,56.95000076293945,56.220001220703125,56.720001220703125,578300.0
2011-04-20,58.09000015258789,58.099998474121094,57.2400016784668,57.290000915527344,891300.0
2011-04-21,58.029998779296875,58.2400016784668,57.54999923706055,58.09000015258789,565500.0
2011-04-25,58.06999969482422,58.20000076293945,57.54999923706055,58.099998474121094,529000.0
2011-04-26,57.970001220703125,59.209999084472656,57.77000045776367,59.209999084472656,1100000.0
2011-04-27,58.45000076293945,58.689998626708984,57.97999954223633,58.02000045776367,1203600.0
2011-04-28,58.54999923706055,58.97999954223633,57.27000045776367,58.88999938964844,1900000.0
2011-04-29,59.060001373291016,59.5,58.38999938964844,58.560001373291016,2111900.0
2011-05-02,59.54999923706055,59.88999938964844,59.220001220703125,59.27000045776367,1344400.0
2011-05-03,59.66999816894531,60.0,59.290000915527344,59.290000915527344,1300000.0
2011-05-04,59.650001525878906,60.2599983215332,59.36000061035156,59.599998474121094,1092900.0
2011-05-05,59.869998931884766,60.31999969482422,59.0,59.54999923706055,1300000.0
2011-05-06,59.70000076293945,60.599998474121094,59.70000076293945,60.31999969482422,795500.0
2011-05-09,59.65999984741211,59.970001220703125,59.29999923706055,59.66999816894531,585100.0
2011-05-10,60.2599983215332,60.29999923706055,59.709999084472656,59.75,793300.0
2011-05-11,60.77000045776367,60.86000061035156,59.959999084472656,60.060001373291016,1200000.0
2011-05-12,61.16999816894531,61.2400016784668,59.560001373291016,59.560001373291016,711000.0
2011-05-13,60.900001525878906,61.290000915527344,60.529998779296875,61.25,711100.0
2011-05-16,60.2599983215332,61.130001068115234,59.959999084472656,61.130001068115234,901000.0
2011-05-17,59.5099983215332,60.279998779296875,59.40999984741211,60.16999816894531,1221500.0
2011-05-18,60.189998626708984,60.220001220703125,59.20000076293945,59.369998931884766,1006400.0
2011-05-19,58.59000015258789,59.38999938964844,57.91999816894531,59.380001068115234,2633200.0
2011-05-20,57.88999938964844,58.41999816894531,57.619998931884766,58.41999816894531,2299900.0
2011-05-23,59.02000045776367,59.459999084472656,57.11000061035156,57.36000061035156,2200000.0
2011-05-24,59.16999816894531,59.900001525878906,59.04999923706055,59.380001068115234,1640000.0
2011-05-25,59.5,59.709999084472656,58.72999954223633,58.97999954223633,909100.0
2011-05-26,59.689998626708984,59.86000061035156,59.11000061035156,59.290000915527344,855800.0
2011-05-27,59.689998626708984,59.900001525878906,59.529998779296875,59.56999969482422,620500.0
2011-05-31,60.11000061035156,60.11000061035156,59.61000061035156,59.93000030517578,1634200.0
2011-06-01,59.5,60.34000015258789,59.43000030517578,59.900001525878906,1206100.0
2011-06-02,59.58000183105469,59.650001525878906,59.029998779296875,59.310001373291016,1199600.0
2011-06-03,58.9900016784668,59.369998931884766,58.790000915527344,59.0099983215332,1157700.0
2011-06-06,58.91999816894531,59.18000030517578,58.58000183105469,58.779998779296875,1443300.0
2011-06-07,59.4900016784668,59.7599983215332,58.900001525878906,59.0,1824200.0
2011-06-08,58.959999084472656,59.400001525878906,58.81999969482422,59.400001525878906,1512600.0
2011-06-09,59.79999923706055,59.900001525878906,58.709999084472656,58.959999084472656,974200.0
2011-06-10,59.27000045776367,59.75,59.220001220703125,59.75,1038900.0
2011-06-13,59.5,59.88999938964844,59.15999984741211,59.20000076293945,1017000.0
2011-06-14,60.08000183105469,60.5,59.47999954223633,59.7400016784668,1265200.0
2011-06-15,59.970001220703125,60.150001525878906,59.5099983215332,59.619998931884766,824000.0
2011-06-16,61.16999816894531,61.290000915527344,59.91999816894531,60.25,1350200.0
2011-06-17,62.02000045776367,62.45000076293945,61.540000915527344,61.900001525878906,2101000.0
2011-06-20,63.0,63.029998779296875,61.880001068115234,61.939998626708984,1085500.0
2011-06-21,63.75,63.75,62.54999923706055,63.15999984741211,1335500.0
2011-06-22,63.560001373291016,64.61000061035156,63.540000915527344,63.619998931884766,928400.0
2011-06-23,64.5999984741211,64.6500015258789,62.95000076293945,63.09000015258789,1574600.0
2011-06-24,64.0,64.58000183105469,63.58000183105469,64.4000015258789,767600.0
2011-06-27,64.4000015258789,64.69999694824219,63.4900016784668,63.9900016784668,1073300.0
2011-06-28,64.98999786376953,65.11000061035156,64.26000213623047,64.5199966430664,621700.0
2011-06-29,64.5999984741211,65.37000274658203,64.26000213623047,65.13999938964844,764000.0
2011-06-30,65.51000213623047,65.62999725341797,64.5,64.83999633789062,1188700.0
2011-07-01,66.20999908447266,66.5199966430664,65.55000305175781,65.61000061035156,1663100.0
2011-07-05,66.04000091552734,66.3499984741211,65.6500015258789,66.22000122070312,1160900.0
2011-07-06,65.69999694824219,66.45999908447266,65.62000274658203,65.91999816894531,1187100.0
2011-07-07,65.7699966430664,66.38999938964844,65.61000061035156,66.16000366210938,1470000.0
2011-07-08,65.41999816894531,65.98999786376953,65.13999938964844,65.22000122070312,999000.0
2011-07-11,64.41999816894531,65.47000122070312,64.11000061035156,64.91000366210938,1248800.0
2011-07-12,64.63999938964844,65.18000030517578,64.38999938964844,64.55000305175781,1139500.0
2011-07-13,64.33999633789062,65.33999633789062,64.12000274658203,65.0,1072000.0
2011-07-14,63.689998626708984,64.5999984741211,63.349998474121094,64.43000030517578,999700.0
2011-07-15,63.09000015258789,64.0,62.630001068115234,63.81999969482422,1189300.0
2011-07-18,62.20000076293945,62.90999984741211,61.900001525878906,62.880001068115234,1199700.0
2011-07-19,62.36000061035156,62.869998931884766,62.02000045776367,62.52000045776367,1203700.0
2011-07-20,61.88999938964844,62.45000076293945,61.5,62.18000030517578,1244100.0
2011-07-21,61.900001525878906,62.5099983215332,61.61000061035156,62.22999954223633,1764100.0
2011-07-22,62.189998626708984,62.59000015258789,61.970001220703125,62.0,1362000.0
2011-07-25,62.060001373291016,62.70000076293945,61.66999816894531,61.66999816894531,853700.0
2011-07-26,62.11000061035156,62.40999984741211,61.59000015258789,62.18000030517578,1073700.0
2011-07-27,61.45000076293945,61.970001220703125,61.16999816894531,61.689998626708984,1767600.0
2011-07-28,59.540000915527344,61.31999969482422,58.31999969482422,59.0,4579000.0
2011-07-29,59.5,60.38999938964844,59.040000915527344,59.25,2046500.0
2011-08-01,58.689998626708984,59.619998931884766,58.34000015258789,59.08000183105469,2232300.0
2011-08-02,56.97999954223633,59.2400016784668,56.91999816894531,58.13999938964844,2750500.0
2011-08-03,58.130001068115234,58.459999084472656,56.790000915527344,57.06999969482422,2079500.0
2011-08-04,56.90999984741211,58.060001373291016,56.619998931884766,57.58000183105469,3357400.0
2011-08-05,58.349998474121094,58.63999938964844,56.25,57.689998626708984,3781500.0
2011-08-08,57.5099983215332,59.15999984741211,57.40999984741211,57.40999984741211,4917200.0
2011-08-09,59.9900016784668,59.9900016784668,57.47999954223633,58.15999984741211,4339600.0
2011-08-10,57.529998779296875,59.08000183105469,57.45000076293945,58.900001525878906,2804900.0
2011-08-11,59.02000045776367,59.59000015258789,58.0099983215332,58.0099983215332,3398200.0
2011-08-12,60.22999954223633,60.720001220703125,58.84000015258789,59.150001525878906,1856600.0
2011-08-15,60.7400016784668,60.83000183105469,59.849998474121094,60.369998931884766,1492700.0
2011-08-16,60.65999984741211,60.95000076293945,59.61000061035156,60.09000015258789,1365900.0
2011-08-17,61.060001373291016,61.70000076293945,60.25,60.86000061035156,1411900.0
2011-08-18,61.36000061035156,61.619998931884766,59.029998779296875,59.880001068115234,2971700.0
2011-08-19,61.06999969482422,62.59000015258789,60.54999923706055,60.54999923706055,2355200.0
2011-08-22,61.84000015258789,62.45000076293945,61.45000076293945,62.060001373291016,1804200.0
2011-08-23,63.189998626708984,63.63999938964844,61.79999923706055,62.0,3233200.0
2011-08-24,63.959999084472656,64.80000305175781,62.86000061035156,62.869998931884766,2884900.0
2011-08-25,62.93000030517578,64.22000122070312,62.849998474121094,63.97999954223633,1792800.0
2011-08-26,63.93000030517578,64.16000366210938,62.220001220703125,62.810001373291016,2064600.0
2011-08-29,65.23999786376953,65.25,63.75,64.37000274658203,1647000.0
2011-08-30,65.1500015258789,65.47000122070312,64.76000213623047,64.76000213623047,1912400.0
2011-08-31,64.87999725341797,66.0199966430664,64.54000091552734,65.44000244140625,1982400.0
2011-09-01,65.72000122070312,66.0999984741211,63.38999938964844,64.47000122070312,2186100.0
2011-09-02,65.75,66.37000274658203,64.55999755859375,64.56999969482422,2072900.0
2011-09-06,66.5999984741211,66.69999694824219,64.05000305175781,64.11000061035156,1388900.0
2011-09-07,68.43000030517578,68.48999786376953,66.6500015258789,67.0,1539700.0
2011-09-08,67.41000366210938,68.3499984741211,67.31999969482422,68.0999984741211,1097200.0
2011-09-09,67.29000091552734,68.25,66.91000366210938,67.23999786376953,1415700.0
2011-09-12,66.76000213623047,67.58999633789062,66.20999908447266,66.4800033569336,2005400.0
2011-09-13,68.11000061035156,68.29000091552734,66.62000274658203,67.0,1793900.0
2011-09-14,69.75,70.55999755859375,67.52999877929688,68.31999969482422,1694100.0
2011-09-15,70.62999725341797,70.81999969482422,69.45999908447266,69.97000122070312,929300.0
2011-09-16,71.13999938964844,71.69999694824219,70.51000213623047,70.80000305175781,2078800.0
2011-09-19,71.72000122070312,72.0,70.54000091552734,70.5999984741211,1114500.0
2011-09-20,70.41999816894531,71.77999877929688,70.08999633789062,71.73999786376953,1449900.0
2011-09-21,69.79000091552734,71.29000091552734,69.76000213623047,70.52999877929688,1045200.0
2011-09-22,68.61000061035156,69.5999984741211,67.94999694824219,68.66000366210938,1353800.0
2011-09-23,69.13999938964844,69.5,68.18000030517578,68.56999969482422,862700.0
2011-09-26,69.36000061035156,69.95999908447266,68.66000366210938,69.41000366210938,1253300.0
2011-09-27,68.55999755859375,70.95999908447266,68.16000366210938,70.37999725341797,1685000.0
2011-09-28,68.80999755859375,70.25,68.7300033569336,69.02999877929688,1320800.0
2011-09-29,67.3499984741211,69.7300033569336,65.58000183105469,69.69999694824219,1545500.0
2011-09-30,66.62999725341797,68.12999725341797,66.05999755859375,66.41999816894531,1475400.0
2011-10-03,64.97000122070312,66.66999816894531,64.87999725341797,66.33999633789062,1236400.0
2011-10-04,67.26000213623047,67.37999725341797,63.75,63.970001220703125,1438100.0
2011-10-05,66.91000366210938,67.63999938964844,65.56999969482422,67.33000183105469,1009900.0
2011-10-06,67.56999969482422,67.69000244140625,66.33000183105469,67.01000213623047,1359200.0
2011-10-07,67.66999816894531,68.36000061035156,67.01000213623047,67.8499984741211,973200.0
2011-10-10,69.56999969482422,69.61000061035156,67.7699966430664,68.4000015258789,839300.0
2011-10-11,69.6500015258789,69.81999969482422,68.66000366210938,69.44999694824219,558300.0
2011-10-12,68.37000274658203,69.94000244140625,68.04000091552734,69.8499984741211,1232100.0
2011-10-13,68.70999908447266,69.08000183105469,68.05000305175781,68.3499984741211,852900.0
2011-10-14,69.81999969482422,69.8499984741211,68.4800033569336,69.33000183105469,633100.0
2011-10-17,69.0,71.22000122070312,68.7699966430664,70.0,1547300.0
2011-10-18,69.73999786376953,70.12000274658203,68.72000122070312,69.02999877929688,703100.0
2011-10-19,69.88999938964844,71.19999694824219,69.62999725341797,69.62999725341797,754300.0
2011-10-20,70.73999786376953,70.91000366210938,69.58000183105469,70.13999938964844,873600.0
2011-10-21,70.41999816894531,71.44000244140625,69.7699966430664,71.44000244140625,1543900.0
2011-10-24,71.05999755859375,71.86000061035156,70.30999755859375,70.30999755859375,1461700.0
2011-10-25,70.91000366210938,71.7699966430664,70.29000091552734,70.91000366210938,882900.0
2011-10-26,70.19999694824219,72.12000274658203,69.13999938964844,72.0999984741211,1521000.0
2011-10-27,76.12999725341797,76.87999725341797,73.97000122070312,74.37999725341797,3004100.0
2011-10-28,76.06999969482422,77.3499984741211,75.70999908447266,75.75,1564900.0
2011-10-31,76.05000305175781,77.29000091552734,75.5,75.66999816894531,863300.0
2011-11-01,76.44999694824219,77.18000030517578,74.13999938964844,74.13999938964844,1410500.0
2011-11-02,76.31999969482422,77.06999969482422,75.91000366210938,77.0199966430664,716200.0
2011-11-03,77.36000061035156,77.48999786376953,75.58000183105469,76.44999694824219,1042400.0
2011-11-04,76.9000015258789,77.44000244140625,75.95999908447266,76.80000305175781,877000.0
2011-11-07,76.91999816894531,76.91999816894531,75.88999938964844,76.69999694824219,1447700.0
2011-11-08,77.30999755859375,77.87000274658203,76.38999938964844,77.47000122070312,940400.0
2011-11-09,76.98999786376953,77.98999786376953,76.19000244140625,76.41999816894531,2348600.0
2011-11-10,76.37999725341797,77.3499984741211,76.19000244140625,77.3499984741211,1066300.0
2011-11-11,78.69999694824219,78.98999786376953,76.95999908447266,77.22000122070312,750200.0
2011-11-14,77.7699966430664,78.98999786376953,77.43000030517578,78.75,501600.0
2011-11-15,78.29000091552734,78.5199966430664,77.30999755859375,77.51000213623047,624100.0
2011-11-16,76.62000274658203,77.86000061035156,76.37999725341797,77.75,760300.0
2011-11-17,76.05000305175781,77.0,75.26000213623047,76.6500015258789,876300.0
2011-11-18,75.47000122070312,76.05000305175781,75.08999633789062,75.95999908447266,1324900.0
2011-11-21,75.77999877929688,75.9800033569336,74.52999877929688,75.02999877929688,1064300.0
2011-11-22,75.36000061035156,76.0999984741211,75.05999755859375,76.06999969482422,726800.0
2011-11-23,74.41999816894531,75.33000183105469,74.1500015258789,74.8499984741211,866000.0
2011-11-25,75.51000213623047,75.58999633789062,73.9000015258789,74.06999969482422,1088600.0
2011-11-28,75.7300033569336,77.08999633789062,75.38999938964844,76.95999908447266,941300.0
2011-11-29,75.91999816894531,76.7699966430664,75.48999786376953,75.62000274658203,801600.0
2011-11-30,77.23999786376953,77.66999816894531,76.37999725341797,77.0,1086000.0
2011-12-01,77.69999694824219,78.26000213623047,76.91999816894531,77.30999755859375,641000.0
2011-12-02,77.02999877929688,78.23999786376953,77.02999877929688,78.0999984741211,609000.0
2011-12-05,79.52999877929688,80.66999816894531,78.1500015258789,78.33000183105469,1288500.0
2011-12-06,79.54000091552734,80.41999816894531,79.44000244140625,80.0,827000.0
2011-12-07,79.0199966430664,79.4000015258789,78.47000122070312,79.02999877929688,825900.0
2011-12-08,78.91999816894531,79.66000366210938,78.4000015258789,78.41000366210938,886800.0
2011-12-09,81.04000091552734,81.23999786376953,79.05999755859375,79.27999877929688,995900.0
2011-12-12,80.93000030517578,81.11000061035156,80.0999984741211,80.58999633789062,1273300.0
2011-12-13,78.91000366210938,81.20999908447266,78.56999969482422,81.0999984741211,939100.0
2011-12-14,78.58000183105469,79.18000030517578,77.69000244140625,78.8499984741211,980500.0
2011-12-15,78.94999694824219,79.48999786376953,78.55999755859375,78.94999694824219,912700.0
2011-12-16,79.87999725341797,80.9000015258789,79.19999694824219,79.41999816894531,2014400.0
2011-12-19,78.97000122070312,80.47000122070312,78.7300033569336,80.4000015258789,512700.0
2011-12-20,81.30999755859375,81.43000030517578,79.94999694824219,79.94999694824219,803400.0
2011-12-21,80.70999908447266,81.83000183105469,80.4000015258789,81.58000183105469,643000.0
2011-12-22,80.11000061035156,81.12000274658203,79.91000366210938,80.80000305175781,753100.0
2011-12-23,81.55000305175781,81.58000183105469,80.08999633789062,80.66000366210938,504700.0
2011-12-27,81.69999694824219,82.08000183105469,81.12999725341797,81.26000213623047,380600.0
2011-12-28,80.97000122070312,82.16999816894531,80.63999938964844,81.8499984741211,551600.0
2011-12-29,80.98999786376953,81.58000183105469,80.7300033569336,81.12999725341797,470500.0
2011-12-30,79.94999694824219,80.9800033569336,79.94000244140625,80.87999725341797,587300.0
2012-01-03,78.1500015258789,81.2300033569336,78.0999984741211,80.94999694824219,1233900.0
2012-01-04,79.33999633789062,79.95999908447266,77.7699966430664,78.37000274658203,1121500.0
2012-01-05,80.41000366210938,80.66999816894531,78.54000091552734,79.22000122070312,723000.0
2012-01-06,79.86000061035156,80.4000015258789,79.51000213623047,80.27999877929688,414300.0
2012-01-09,80.4000015258789,80.54000091552734,79.95999908447266,80.05999755859375,761900.0
2012-01-10,80.9000015258789,81.37999725341797,80.6500015258789,80.93000030517578,712500.0
2012-01-11,81.37999725341797,81.5,81.0,81.06999969482422,460400.0
2012-01-12,81.81999969482422,81.88999938964844,80.9000015258789,81.63999938964844,647400.0
2012-01-13,81.5999984741211,81.95999908447266,81.12000274658203,81.5,385700.0
2012-01-17,82.30000305175781,82.80999755859375,81.69999694824219,82.0,714500.0
2012-01-18,83.68000030517578,83.91000366210938,81.87999725341797,82.19999694824219,692300.0
2012-01-19,84.77999877929688,85.31999969482422,83.87000274658203,83.88999938964844,1179000.0
2012-01-20,82.27999877929688,85.08999633789062,82.08999633789062,84.94000244140625,1872100.0
2012-01-23,81.26000213623047,82.77999877929688,80.9800033569336,82.18000030517578,1222500.0
2012-01-24,81.80999755859375,82.16999816894531,80.9000015258789,80.94999694824219,879600.0
2012-01-25,82.56999969482422,82.72000122070312,81.62000274658203,81.87999725341797,713000.0
2012-01-26,81.98999786376953,83.80000305175781,81.80999755859375,83.2300033569336,963000.0
2012-01-27,82.55999755859375,83.01000213623047,81.83999633789062,82.04000091552734,756800.0
2012-01-30,82.3499984741211,82.80000305175781,81.55999755859375,82.30999755859375,681000.0
2012-01-31,81.51000213623047,82.58999633789062,81.38999938964844,82.58999633789062,954200.0
2012-02-01,81.9800033569336,82.19000244140625,81.48999786376953,81.52999877929688,1029100.0
2012-02-02,81.54000091552734,82.37999725341797,81.41999816894531,82.08999633789062,942600.0
2012-02-03,82.83000183105469,83.75,82.29000091552734,82.43000030517578,1028300.0
2012-02-06,82.36000061035156,83.37999725341797,82.05999755859375,82.5,796500.0
2012-02-07,83.8499984741211,83.86000061035156,82.0,82.2699966430664,1011300.0
2012-02-08,83.44000244140625,84.0,82.3499984741211,83.9000015258789,1594400.0
2012-02-09,84.33999633789062,84.76000213623047,81.9000015258789,81.91999816894531,1946300.0
2012-02-10,83.44999694824219,84.1500015258789,82.5,82.5,1075900.0
2012-02-13,83.2300033569336,83.98999786376953,82.98999786376953,83.66000366210938,1038800.0
2012-02-14,84.0,84.01000213623047,82.9800033569336,83.0999984741211,1048200.0
2012-02-15,83.44999694824219,84.20999908447266,83.0,84.0,1076000.0
2012-02-16,84.51000213623047,85.11000061035156,83.66000366210938,83.66000366210938,1560700.0
2012-02-17,84.55000305175781,85.18000030517578,84.16999816894531,84.55000305175781,1693700.0
2012-02-21,84.45999908447266,84.87999725341797,83.97000122070312,84.45999908447266,958000.0
2012-02-22,84.7699966430664,85.08000183105469,84.22000122070312,84.2300033569336,841600.0
2012-02-23,86.4000015258789,86.58999633789062,84.4000015258789,84.69000244140625,1676400.0
2012-02-24,85.66999816894531,86.72000122070312,85.38999938964844,86.33000183105469,1128500.0
2012-02-27,85.69000244140625,86.18000030517578,85.19999694824219,85.19999694824219,911200.0
2012-02-28,87.33999633789062,87.36000061035156,85.7699966430664,86.0,1279800.0
2012-02-29,86.5,87.05000305175781,86.33000183105469,87.05000305175781,1509400.0
2012-03-01,88.08000183105469,88.18000030517578,86.5199966430664,86.63999938964844,1062800.0
2012-03-02,88.33000183105469,88.70999908447266,87.69999694824219,88.01000213623047,628300.0
2012-03-05,89.8499984741211,89.9800033569336,88.30999755859375,88.33000183105469,852400.0
2012-03-06,89.3499984741211,90.16000366210938,89.0999984741211,89.16999816894531,719700.0
2012-03-07,90.0999984741211,90.30999755859375,88.9800033569336,89.5,847000.0
2012-03-08,89.91999816894531,90.94000244140625,89.88999938964844,90.2699966430664,825200.0
2012-03-09,90.41999816894531,90.68000030517578,89.75,90.27999877929688,846300.0
2012-03-12,90.05999755859375,90.52999877929688,89.94999694824219,90.45999908447266,844500.0
2012-03-13,90.06999969482422,90.8499984741211,89.55000305175781,90.45999908447266,918200.0
2012-03-14,90.20999908447266,90.2699966430664,89.94000244140625,90.11000061035156,801100.0
2012-03-15,90.20999908447266,90.31999969482422,89.61000061035156,90.11000061035156,899500.0
2012-03-16,89.04000091552734,90.16000366210938,88.94999694824219,89.91000366210938,1036900.0
2012-03-19,89.51000213623047,89.77999877929688,88.68000030517578,89.0999984741211,760200.0
2012-03-20,89.8499984741211,90.0,89.0999984741211,89.2300033569336,694200.0
2012-03-21,89.7699966430664,90.26000213623047,89.62999725341797,89.70999908447266,867500.0
2012-03-22,90.36000061035156,90.80999755859375,89.20999908447266,89.47000122070312,778800.0
2012-03-23,90.04000091552734,90.47000122070312,89.01000213623047,90.20999908447266,663900.0
2012-03-26,91.51000213623047,91.7699966430664,90.55999755859375,90.62000274658203,863500.0
2012-03-27,91.2699966430664,91.62000274658203,90.62999725341797,91.37999725341797,459200.0
2012-03-28,90.69000244140625,91.22000122070312,90.04000091552734,91.08000183105469,584600.0
2012-03-29,90.55999755859375,90.58999633789062,89.80999755859375,90.08000183105469,845100.0
2012-03-30,91.3499984741211,91.79000091552734,90.5,91.0199966430664,1175800.0
2012-04-02,92.86000061035156,93.08999633789062,91.08999633789062,91.19000244140625,1021100.0
2012-04-03,93.6500015258789,94.2699966430664,92.83999633789062,93.0999984741211,1187800.0
2012-04-04,92.86000061035156,93.25,91.93000030517578,92.79000091552734,843200.0
2012-04-05,92.6500015258789,93.43000030517578,92.31999969482422,92.68000030517578,564300.0
2012-04-09,93.02999877929688,93.27999877929688,91.70999908447266,92.12000274658203,822900.0
2012-04-10,91.47000122070312,93.0,91.18000030517578,92.87999725341797,1117600.0
2012-04-11,93.81999969482422,93.86000061035156,92.05999755859375,92.05999755859375,930300.0
2012-04-12,94.27999877929688,94.41000366210938,93.37000274658203,94.0,709000.0
2012-04-13,94.3499984741211,94.76000213623047,93.94000244140625,93.94999694824219,743900.0
2012-04-16,94.76000213623047,95.1500015258789,93.83999633789062,94.52999877929688,761500.0
2012-04-17,95.54000091552734,95.80000305175781,94.55000305175781,95.45999908447266,608100.0
2012-04-18,96.91999816894531,97.02999877929688,95.37000274658203,95.48999786376953,589900.0
2012-04-19,95.98999786376953,96.75,95.5199966430664,96.43000030517578,1110300.0
2012-04-20,96.44999694824219,96.9000015258789,95.86000061035156,96.19999694824219,740500.0
2012-04-23,95.3499984741211,95.94000244140625,94.44000244140625,95.9000015258789,854400.0
2012-04-24,95.0,98.08999633789062,93.33999633789062,96.5,1360100.0
2012-04-25,96.62000274658203,96.7300033569336,95.08000183105469,95.70999908447266,1039900.0
2012-04-26,102.63999938964844,104.80999755859375,97.51000213623047,100.98999786376953,3778900.0
2012-04-27,105.9800033569336,106.81999969482422,102.63999938964844,103.11000061035156,1620800.0
2012-04-30,105.5,106.12000274658203,105.13999938964844,105.52999877929688,1085400.0
2012-05-01,105.5999984741211,106.9000015258789,104.36000061035156,105.01000213623047,1221200.0
2012-05-02,106.70999908447266,107.12999725341797,105.0199966430664,105.13999938964844,1287400.0
2012-05-03,105.88999938964844,107.08000183105469,105.52999877929688,106.51000213623047,678100.0
2012-05-04,104.30000305175781,105.93000030517578,104.20999908447266,105.13999938964844,694900.0
2012-05-07,104.12000274658203,104.69000244140625,103.38999938964844,104.06999969482422,931200.0
2012-05-08,102.29000091552734,103.76000213623047,101.0,103.62999725341797,1310200.0
2012-05-09,102.38999938964844,103.3499984741211,101.2699966430664,101.7300033569336,1280800.0
2012-05-10,103.12999725341797,103.69999694824219,102.01000213623047,102.70999908447266,882000.0
2012-05-11,103.83999633789062,104.66000366210938,102.79000091552734,103.0199966430664,938100.0
2012-05-14,100.88999938964844,103.11000061035156,100.80000305175781,103.0999984741211,1506100.0
2012-05-15,101.02999877929688,102.62000274658203,99.26000213623047,101.16999816894531,1357500.0
2012-05-16,101.94999694824219,102.48999786376953,100.87999725341797,100.95999908447266,1100300.0
2012-05-17,94.31999969482422,98.70999908447266,94.08000183105469,98.0,3200700.0
2012-05-18,93.30000305175781,97.20999908447266,92.37999725341797,94.97000122070312,2507100.0
2012-05-21,95.76000213623047,96.12000274658203,92.1500015258789,93.58000183105469,1624200.0
2012-05-22,95.31999969482422,96.29000091552734,91.6500015258789,92.93000030517578,1938400.0
2012-05-23,96.7300033569336,96.94000244140625,94.76000213623047,94.76000213623047,1400000.0
2012-05-24,96.27999877929688,97.75,95.8499984741211,97.16000366210938,1084500.0
2012-05-25,96.30000305175781,97.47000122070312,96.16000366210938,96.56999969482422,961600.0
2012-05-29,97.08000183105469,97.76000213623047,96.08000183105469,96.88999938964844,1115700.0
2012-05-30,95.72000122070312,96.69999694824219,95.70999908447266,96.62000274658203,1454700.0
2012-05-31,95.79000091552734,96.48999786376953,95.2699966430664,96.20999908447266,1476800.0
2012-06-01,93.05000305175781,95.30999755859375,92.8499984741211,94.69999694824219,1753200.0
2012-06-04,94.01000213623047,94.29000091552734,93.0,93.37999725341797,1721800.0
2012-06-05,95.18000030517578,95.63999938964844,93.37999725341797,94.08000183105469,1079300.0
2012-06-06,98.45999908447266,99.0999984741211,95.45999908447266,95.51000213623047,1418600.0
2012-06-07,97.20999908447266,99.58999633789062,96.91000366210938,99.48999786376953,1363000.0
2012-06-08,98.08999633789062,98.13999938964844,96.55999755859375,96.55999755859375,1000000.0
2012-06-11,97.06999969482422,99.2300033569336,96.95999908447266,98.5199966430664,971800.0
2012-06-12,99.9800033569336,100.12000274658203,97.19999694824219,97.55999755859375,1336100.0
2012-06-13,97.58999633789062,100.33999633789062,97.47000122070312,99.62999725341797,1043900.0
2012-06-14,98.33999633789062,99.5,97.75,97.95999908447266,997900.0
2012-06-15,99.05000305175781,99.44999694824219,98.3499984741211,98.83000183105469,1418800.0
2012-06-18,101.4800033569336,101.48999786376953,98.77999877929688,99.05999755859375,1105500.0
2012-06-19,101.11000061035156,102.95999908447266,100.5,101.75,1338100.0
2012-06-20,100.19999694824219,101.43000030517578,99.91000366210938,101.0999984741211,884400.0
2012-06-21,97.1500015258789,100.7699966430664,96.97000122070312,100.58999633789062,1227100.0
2012-06-22,97.3499984741211,97.8499984741211,96.58000183105469,97.58999633789062,916500.0
2012-06-25,95.2300033569336,97.2300033569336,95.05000305175781,96.95999908447266,1010400.0
2012-06-26,96.44000244140625,97.02999877929688,94.55000305175781,95.5199966430664,1178400.0
2012-06-27,82.61000061035156,83.44000244140625,75.61000061035156,77.5999984741211,12858100.0
2012-06-28,81.33999633789062,82.91000366210938,80.2699966430664,82.11000061035156,3599300.0
2012-06-29,83.7699966430664,85.05999755859375,82.19999694824219,82.20999908447266,2354400.0
2012-07-02,85.0999984741211,85.48999786376953,82.45999908447266,84.25,2738900.0
2012-07-03,84.36000061035156,85.23999786376953,84.2300033569336,85.0,812900.0
2012-07-05,86.58000183105469,86.97000122070312,84.05999755859375,84.36000061035156,1746200.0
2012-07-06,86.73999786376953,86.87000274658203,85.44000244140625,86.51000213623047,1105700.0
2012-07-09,86.7300033569336,86.83000183105469,85.30999755859375,86.5,1333200.0
2012-07-10,87.22000122070312,87.52999877929688,85.56999969482422,86.94999694824219,1566700.0
2012-07-11,88.0199966430664,88.4000015258789,86.88999938964844,87.01000213623047,1462300.0
2012-07-12,91.20999908447266,92.02999877929688,87.27999877929688,87.27999877929688,2984600.0
2012-07-13,91.69999694824219,92.48999786376953,91.20999908447266,91.36000061035156,1559800.0
2012-07-16,90.58999633789062,91.54000091552734,90.36000061035156,91.30000305175781,1525200.0
2012-07-17,92.52999877929688,92.9800033569336,91.30000305175781,91.54000091552734,1202100.0
2012-07-18,94.55999755859375,94.81999969482422,92.33000183105469,92.55000305175781,1211800.0
2012-07-19,94.1500015258789,97.0,92.23999786376953,94.58999633789062,2511200.0
2012-07-20,91.30999755859375,93.8499984741211,90.98999786376953,93.8499984741211,1852900.0
2012-07-23,90.30000305175781,90.86000061035156,88.80000305175781,89.77999877929688,1421700.0
2012-07-24,88.87999725341797,90.76000213623047,88.27999877929688,90.36000061035156,1021500.0
2012-07-25,90.0999984741211,90.9800033569336,88.1500015258789,88.93000030517578,1877700.0
2012-07-26,86.97000122070312,90.62000274658203,85.0,88.9000015258789,3943200.0
2012-07-27,87.16999816894531,89.05999755859375,86.16999816894531,87.94999694824219,1975700.0
2012-07-30,86.05000305175781,87.44999694824219,83.87999725341797,84.4000015258789,2086000.0
2012-07-31,85.73999786376953,86.76000213623047,85.16999816894531,85.6500015258789,1262300.0
2012-08-01,85.06999969482422,87.30000305175781,84.98999786376953,86.29000091552734,1163300.0
2012-08-02,84.55999755859375,86.0,84.05999755859375,84.4800033569336,1204400.0
2012-08-03,85.72000122070312,86.23999786376953,85.0,85.87999725341797,901500.0
2012-08-06,86.0999984741211,86.5199966430664,85.20999908447266,85.72000122070312,1118200.0
2012-08-07,87.20999908447266,87.69000244140625,85.9800033569336,86.01000213623047,1038700.0
2012-08-08,86.69999694824219,87.5999984741211,86.55999755859375,86.80999755859375,1146400.0
2012-08-09,85.0,86.37999725341797,84.55000305175781,85.66999816894531,1789800.0
2012-08-10,84.62000274658203,85.62999725341797,84.33999633789062,84.98999786376953,846700.0
2012-08-13,84.94999694824219,85.43000030517578,84.48999786376953,84.5,1216300.0
2012-08-14,84.63999938964844,86.16000366210938,84.44000244140625,85.16000366210938,828800.0
2012-08-15,84.94999694824219,85.7699966430664,84.61000061035156,84.79000091552734,862900.0
2012-08-16,87.20999908447266,87.33000183105469,84.3499984741211,84.9800033569336,1091900.0
2012-08-17,87.98999786376953,88.9000015258789,86.5,87.37999725341797,1542100.0
2012-08-20,86.48999786376953,87.97000122070312,86.0,87.45999908447266,1328700.0
2012-08-21,85.77999877929688,87.0,85.5999984741211,86.44000244140625,686700.0
2012-08-22,85.41999816894531,86.04000091552734,85.0,85.83999633789062,2082800.0
2012-08-23,86.45999908447266,86.94999694824219,85.25,85.47000122070312,840200.0
2012-08-24,86.87000274658203,87.5,85.9800033569336,86.61000061035156,1053500.0
2012-08-27,86.72000122070312,87.43000030517578,86.5,87.43000030517578,728000.0
2012-08-28,86.5999984741211,87.37999725341797,86.37000274658203,86.5,1139800.0
2012-08-29,85.97000122070312,86.83000183105469,85.7300033569336,86.55000305175781,883900.0
2012-08-30,84.94999694824219,85.94000244140625,84.87999725341797,85.58000183105469,1104400.0
2012-08-31,84.94999694824219,85.63999938964844,84.41000366210938,85.55999755859375,1236700.0
2012-09-04,83.41999816894531,85.41999816894531,82.94999694824219,84.81999969482422,1563100.0
2012-09-05,83.9800033569336,84.16999816894531,83.04000091552734,83.16999816894531,1666200.0
2012-09-06,83.66000366210938,85.76000213623047,83.41999816894531,84.5999984741211,1645800.0
2012-09-07,83.25,84.68000030517578,82.94000244140625,84.12999725341797,1319700.0
2012-09-10,85.05999755859375,85.33999633789062,83.05000305175781,83.05000305175781,1652500.0
2012-09-11,85.63999938964844,86.25,84.97000122070312,84.97000122070312,1313900.0
2012-09-12,85.63999938964844,86.48999786376953,85.33000183105469,85.81999969482422,991000.0
2012-09-13,81.52999877929688,85.55999755859375,81.33999633789062,85.33999633789062,4530300.0
2012-09-14,80.37000274658203,82.33000183105469,80.05999755859375,82.23999786376953,2707700.0
2012-09-17,80.4800033569336,82.20999908447266,80.25,80.37000274658203,2381700.0
2012-09-18,81.16999816894531,82.0,80.06999969482422,80.44999694824219,1630200.0
2012-09-19,82.4800033569336,83.9800033569336,81.12999725341797,81.16999816894531,3012400.0
2012-09-20,84.08000183105469,84.55999755859375,81.7699966430664,82.12000274658203,2382200.0
2012-09-21,83.88999938964844,85.11000061035156,83.77999877929688,84.0,2429900.0
2012-09-24,84.23999786376953,84.47000122070312,83.62000274658203,84.0,1181700.0
2012-09-25,84.44999694824219,85.25,83.97000122070312,84.16000366210938,1234100.0
2012-09-26,84.23999786376953,85.31999969482422,84.0199966430664,84.33999633789062,851500.0
2012-09-27,84.19000244140625,84.72000122070312,83.7699966430664,84.47000122070312,847200.0
2012-09-28,83.62000274658203,84.25,83.13999938964844,84.05000305175781,1548200.0
2012-10-01,83.83999633789062,85.08000183105469,83.25,83.58000183105469,1350900.0
2012-10-02,83.98999786376953,85.18000030517578,83.44000244140625,84.12999725341797,1275200.0
2012-10-03,83.47000122070312,85.0,83.33999633789062,84.58000183105469,1114500.0
2012-10-04,86.01000213623047,86.11000061035156,83.69999694824219,83.76000213623047,1572500.0
2012-10-05,86.26000213623047,87.58000183105469,85.97000122070312,86.25,1812100.0
2012-10-08,85.63999938964844,86.41999816894531,85.33999633789062,85.70999908447266,754100.0
2012-10-09,85.62000274658203,86.27999877929688,85.13999938964844,85.76000213623047,854700.0
2012-10-10,84.66999816894531,86.12999725341797,84.45999908447266,85.6500015258789,843800.0
2012-10-11,84.33999633789062,85.97000122070312,84.0199966430664,85.37000274658203,883200.0
2012-10-12,83.30000305175781,84.62000274658203,83.0199966430664,84.62000274658203,860000.0
2012-10-15,82.51000213623047,83.91000366210938,82.05000305175781,83.70999908447266,1358600.0
2012-10-16,81.62000274658203,82.58999633789062,81.19999694824219,82.22000122070312,2251600.0
2012-10-17,80.44000244140625,81.66000366210938,78.91000366210938,81.62000274658203,3980000.0
2012-10-18,79.91999816894531,81.08999633789062,78.58000183105469,80.0,5091300.0
2012-10-19,80.58000183105469,80.91000366210938,79.66999816894531,79.76000213623047,1731000.0
2012-10-22,80.31999969482422,80.5999984741211,78.69999694824219,78.9000015258789,1971100.0
2012-10-23,82.63999938964844,83.30999755859375,79.23999786376953,79.48999786376953,2430000.0
2012-10-24,81.69999694824219,83.51000213623047,80.88999938964844,83.43000030517578,2296100.0
2012-10-25,84.45999908447266,88.44999694824219,83.12999725341797,86.41000366210938,3858900.0
2012-10-26,84.58000183105469,85.0,83.80999755859375,84.62999725341797,1315400.0
2012-10-31,85.8499984741211,86.5199966430664,84.0,84.69999694824219,1383500.0
2012-11-01,88.05000305175781,91.94000244140625,85.0,85.94999694824219,4338300.0
2012-11-02,88.3499984741211,91.52999877929688,87.37000274658203,88.66999816894531,1560500.0
2012-11-05,88.0199966430664,89.19000244140625,87.2300033569336,87.81999969482422,1695400.0
2012-11-06,89.70999908447266,90.08000183105469,87.76000213623047,88.29000091552734,1347400.0
2012-11-07,88.37000274658203,89.80000305175781,88.12000274658203,89.37999725341797,1354200.0
2012-11-08,88.93000030517578,89.79000091552734,88.5,88.5,1770600.0
2012-11-09,89.2699966430664,91.86000061035156,88.69999694824219,88.81999969482422,2078400.0
2012-11-12,88.19000244140625,89.5,87.94000244140625,89.2699966430664,970900.0
2012-11-13,89.61000061035156,90.43000030517578,87.97000122070312,88.58000183105469,1079100.0
2012-11-14,88.51000213623047,90.63999938964844,88.33999633789062,89.9000015258789,1172100.0
2012-11-15,89.7699966430664,90.0,87.98999786376953,88.94000244140625,1055700.0
2012-11-16,89.97000122070312,90.26000213623047,88.72000122070312,90.26000213623047,1141000.0
2012-11-19,91.4800033569336,91.69000244140625,89.97000122070312,90.0999984741211,1221000.0
2012-11-20,91.37000274658203,92.41000366210938,90.66000366210938,91.5,865900.0
2012-11-21,91.55000305175781,92.08000183105469,90.4800033569336,90.83999633789062,744200.0
2012-11-23,92.62999725341797,93.0,91.08999633789062,91.55999755859375,463800.0
2012-11-26,92.45999908447266,93.20999908447266,91.63999938964844,92.33000183105469,1082500.0
2012-11-27,92.0,92.87999725341797,91.72000122070312,92.08000183105469,894100.0
2012-11-28,93.01000213623047,93.13999938964844,90.95999908447266,91.45999908447266,933000.0
2012-11-29,92.8499984741211,93.44000244140625,90.38999938964844,92.11000061035156,1335500.0
2012-11-30,94.08000183105469,94.38999938964844,93.0999984741211,93.0999984741211,1941900.0
2012-12-03,93.31999969482422,94.87999725341797,93.06999969482422,94.68000030517578,1046900.0
2012-12-04,92.9000015258789,93.31999969482422,92.05000305175781,92.69999694824219,1382900.0
2012-12-05,91.37999725341797,93.0199966430664,90.73999786376953,92.94999694824219,1217900.0
2012-12-06,90.68000030517578,91.47000122070312,90.56999969482422,91.2699966430664,1215000.0
2012-12-07,90.7300033569336,91.58999633789062,90.5,91.4000015258789,822700.0
2012-12-10,90.23999786376953,92.44999694824219,90.08000183105469,91.66999816894531,1430100.0
2012-12-11,91.88999938964844,92.58000183105469,90.55000305175781,90.56999969482422,1962300.0
2012-12-12,92.81999969482422,94.86000061035156,92.41000366210938,92.41000366210938,2791600.0
2012-12-13,90.79000091552734,92.95999908447266,90.5999984741211,92.55000305175781,1545800.0
2012-12-14,89.4800033569336,91.5999984741211,89.33999633789062,90.5199966430664,1385100.0
2012-12-17,90.58999633789062,90.69999694824219,89.4000015258789,89.56999969482422,2343500.0
2012-12-18,91.98999786376953,92.55999755859375,90.72000122070312,90.94000244140625,1312300.0
2012-12-19,91.38999938964844,92.56999969482422,91.1500015258789,92.08999633789062,1088600.0
2012-12-20,91.80000305175781,92.1500015258789,91.0,91.55000305175781,954500.0
2012-12-21,89.98999786376953,91.16999816894531,89.80000305175781,90.9800033569336,2693400.0
2012-12-24,90.0,90.44999694824219,89.0,89.76000213623047,348700.0
2012-12-26,88.83999633789062,90.37000274658203,88.44999694824219,90.2300033569336,672500.0
2012-12-27,88.70999908447266,89.25,87.31999969482422,88.97000122070312,973700.0
2012-12-28,88.0999984741211,88.9800033569336,87.63999938964844,88.4800033569336,751700.0
2012-12-31,89.41999816894531,89.4800033569336,87.76000213623047,87.8499984741211,716300.0
2013-01-02,89.87000274658203,90.73999786376953,88.97000122070312,90.66000366210938,1574400.0
2013-01-03,90.20999908447266,91.4800033569336,89.2300033569336,90.0999984741211,1151800.0
2013-01-04,91.6500015258789,91.86000061035156,90.22000122070312,90.52999877929688,1048900.0
2013-01-07,90.05000305175781,91.30000305175781,88.76000213623047,89.41000366210938,1346500.0
2013-01-08,89.19999694824219,90.31999969482422,88.31999969482422,89.62000274658203,967600.0
2013-01-09,88.38999938964844,90.18000030517578,88.18000030517578,89.41000366210938,811200.0
2013-01-10,87.73999786376953,89.87000274658203,87.52999877929688,88.47000122070312,1122200.0
2013-01-11,88.01000213623047,88.7699966430664,87.05999755859375,88.16999816894531,1081700.0
2013-01-14,88.55000305175781,89.33000183105469,87.56999969482422,87.62000274658203,592200.0
2013-01-15,89.72000122070312,89.95999908447266,87.55999755859375,87.91000366210938,895900.0
2013-01-16,88.16999816894531,90.2300033569336,87.8499984741211,89.22000122070312,872900.0
2013-01-17,87.79000091552734,89.05000305175781,87.72000122070312,88.11000061035156,919700.0
2013-01-18,88.91000366210938,89.48999786376953,87.51000213623047,87.55999755859375,1092900.0
2013-01-22,88.69999694824219,89.72000122070312,88.05999755859375,88.7699966430664,1058900.0
2013-01-23,89.86000061035156,90.16999816894531,87.75,88.5199966430664,1445400.0
2013-01-24,91.80000305175781,92.12000274658203,90.2699966430664,90.2699966430664,1329400.0
2013-01-25,92.16999816894531,92.66000366210938,91.25,91.69000244140625,957600.0
2013-01-28,92.44000244140625,92.95999908447266,91.94000244140625,92.27999877929688,988700.0
2013-01-29,91.91999816894531,92.5199966430664,91.61000061035156,92.12000274658203,1012300.0
2013-01-30,91.73999786376953,92.94999694824219,91.62999725341797,92.08000183105469,696600.0
2013-01-31,92.6500015258789,92.80000305175781,91.38999938964844,91.83000183105469,1139500.0
2013-02-01,93.38999938964844,93.98999786376953,92.61000061035156,92.86000061035156,1092200.0
2013-02-04,92.62999725341797,93.58999633789062,92.20999908447266,93.30999755859375,1099300.0
2013-02-05,93.08000183105469,93.72000122070312,92.58999633789062,92.76000213623047,981600.0
2013-02-06,92.58999633789062,93.52999877929688,92.38999938964844,92.7300033569336,1389600.0
2013-02-07,100.04000091552734,102.7699966430664,99.0999984741211,100.0,4734900.0
2013-02-08,101.56999969482422,103.66000366210938,100.63999938964844,100.66000366210938,2285500.0
2013-02-11,102.4000015258789,102.87000274658203,101.0,101.68000030517578,1327200.0
2013-02-12,101.55999755859375,102.33999633789062,100.7300033569336,102.05000305175781,1080800.0
2013-02-13,102.0,103.1500015258789,101.29000091552734,101.58999633789062,979000.0
2013-02-14,101.68000030517578,102.23999786376953,101.26000213623047,101.5999984741211,1131800.0
2013-02-15,101.30999755859375,102.77999877929688,100.41999816894531,101.91000366210938,1039800.0
2013-02-19,102.16000366210938,102.30999755859375,101.33000183105469,101.5,840200.0
2013-02-20,101.38999938964844,102.3499984741211,101.16999816894531,102.16999816894531,839900.0
2013-02-21,100.7699966430664,101.93000030517578,100.61000061035156,101.05000305175781,1091800.0
2013-02-22,102.25,102.30999755859375,100.70999908447266,101.41000366210938,954000.0
2013-02-25,101.3499984741211,103.69999694824219,101.16999816894531,102.5,1577800.0
2013-02-26,101.76000213623047,103.0,100.55000305175781,101.3499984741211,1206000.0
2013-02-27,102.25,102.79000091552734,101.01000213623047,101.73999786376953,954500.0
2013-02-28,101.79000091552734,103.12000274658203,101.66000366210938,102.12000274658203,1537900.0
2013-03-01,102.62000274658203,102.86000061035156,101.12999725341797,101.68000030517578,1351800.0
2013-03-04,103.61000061035156,104.26000213623047,102.33999633789062,102.66999816894531,1163100.0
2013-03-05,104.56999969482422,104.94999694824219,103.77999877929688,104.0,1048200.0
2013-03-06,103.44000244140625,104.77999877929688,103.19000244140625,104.56999969482422,721100.0
2013-03-07,104.37999725341797,104.94000244140625,103.13999938964844,103.76000213623047,779200.0
2013-03-08,104.69999694824219,104.88999938964844,103.7699966430664,104.69999694824219,662100.0
2013-03-11,104.30000305175781,104.70999908447266,103.9000015258789,104.37999725341797,519400.0
2013-03-12,103.87000274658203,104.44999694824219,103.31999969482422,104.30000305175781,777600.0
2013-03-13,104.30000305175781,104.98999786376953,103.88999938964844,104.22000122070312,744700.0
2013-03-14,103.5,104.56999969482422,103.16000366210938,104.56999969482422,856200.0
2013-03-15,103.76000213623047,104.33999633789062,102.94000244140625,103.02999877929688,1541900.0
2013-03-18,104.36000061035156,105.22000122070312,103.0199966430664,103.27999877929688,870000.0
2013-03-19,103.25,104.75,102.83999633789062,104.27999877929688,787100.0
2013-03-20,103.48999786376953,104.0,103.0999984741211,103.86000061035156,741700.0
2013-03-21,102.7699966430664,103.80000305175781,101.94999694824219,103.26000213623047,797900.0
2013-03-22,103.26000213623047,103.54000091552734,102.47000122070312,103.0999984741211,621300.0
2013-03-25,103.33000183105469,104.04000091552734,102.55000305175781,103.66999816894531,867300.0
2013-03-26,103.58999633789062,103.9000015258789,102.81999969482422,103.33000183105469,767700.0
2013-03-27,102.75,103.70999908447266,102.2300033569336,102.77999877929688,636700.0
2013-03-28,102.44000244140625,103.0999984741211,101.86000061035156,102.58000183105469,1629800.0
2013-04-01,102.69999694824219,103.4000015258789,101.5999984741211,103.12999725341797,729200.0
2013-04-02,104.37999725341797,104.9000015258789,102.76000213623047,103.30000305175781,837300.0
2013-04-03,103.4800033569336,104.62999725341797,103.20999908447266,104.27999877929688,670500.0
2013-04-04,103.7699966430664,104.20999908447266,103.2699966430664,103.31999969482422,377400.0
2013-04-05,103.05000305175781,103.19000244140625,101.75,102.87999725341797,551400.0
2013-04-08,103.91000366210938,104.16000366210938,102.91000366210938,102.91000366210938,545900.0
2013-04-09,102.05999755859375,103.08000183105469,100.80000305175781,102.37999725341797,939400.0
2013-04-10,103.5,103.80999755859375,101.54000091552734,101.98999786376953,1269600.0
2013-04-11,104.01000213623047,105.4000015258789,103.51000213623047,103.79000091552734,1231700.0
2013-04-12,103.13999938964844,104.94000244140625,102.54000091552734,104.05000305175781,998500.0
2013-04-15,99.98999786376953,103.13999938964844,99.55999755859375,102.87999725341797,1272700.0
2013-04-16,99.98999786376953,101.11000061035156,99.80000305175781,101.0199966430664,1220600.0
2013-04-17,98.66999816894531,99.94999694824219,97.7699966430664,99.66999816894531,1255200.0
2013-04-18,98.83999633789062,99.80000305175781,98.01000213623047,99.0,840700.0
2013-04-19,99.36000061035156,99.81999969482422,98.37000274658203,98.55999755859375,1243300.0
2013-04-22,99.4800033569336,99.75,98.80000305175781,99.16999816894531,642900.0
2013-04-23,101.37000274658203,101.55000305175781,99.69999694824219,100.0,1366800.0
2013-04-24,101.12000274658203,102.56999969482422,100.91000366210938,102.1500015258789,871400.0
2013-04-25,106.12999725341797,108.98999786376953,103.98999786376953,104.16999816894531,1577600.0
2013-04-26,106.44000244140625,106.69999694824219,105.33999633789062,106.1500015258789,746900.0
2013-04-29,107.69000244140625,108.16999816894531,106.55000305175781,106.80999755859375,920200.0
2013-04-30,107.31999969482422,107.5999984741211,105.80999755859375,107.19999694824219,664500.0
2013-05-01,107.45999908447266,108.29000091552734,107.20999908447266,107.5,666600.0
2013-05-02,108.12999725341797,108.5,106.79000091552734,107.44000244140625,504300.0
2013-05-03,109.88999938964844,110.02999877929688,108.4800033569336,108.8499984741211,794400.0
2013-05-06,110.2699966430664,110.5199966430664,109.44999694824219,109.58000183105469,583900.0
2013-05-07,110.77999877929688,110.79000091552734,109.69000244140625,109.93000030517578,422000.0
2013-05-08,109.44999694824219,111.0,108.66999816894531,110.91000366210938,820600.0
2013-05-09,110.05999755859375,110.61000061035156,109.58999633789062,109.58999633789062,445100.0
2013-05-10,110.19999694824219,110.48999786376953,109.22000122070312,109.94000244140625,479300.0
2013-05-13,109.6500015258789,110.44000244140625,108.58000183105469,109.75,486400.0
2013-05-14,111.88999938964844,112.12000274658203,109.47000122070312,109.47000122070312,926200.0
2013-05-15,111.95999908447266,112.16999816894531,111.13999938964844,111.30000305175781,489700.0
2013-05-16,110.70999908447266,111.83999633789062,110.22000122070312,111.23999786376953,707400.0
2013-05-17,110.94999694824219,111.44999694824219,110.33000183105469,111.0,619100.0
2013-05-20,110.91000366210938,111.52999877929688,109.27999877929688,109.31999969482422,612200.0
2013-05-21,112.20999908447266,112.91999816894531,110.7699966430664,111.0199966430664,554400.0
2013-05-22,110.55999755859375,112.29000091552734,110.1500015258789,112.08999633789062,585300.0
2013-05-23,110.2300033569336,110.79000091552734,109.06999969482422,110.18000030517578,539900.0
2013-05-24,110.73999786376953,111.2699966430664,109.44000244140625,109.44000244140625,424700.0
2013-05-28,110.75,111.72000122070312,109.66999816894531,111.19000244140625,523600.0
2013-05-29,110.43000030517578,110.62999725341797,109.20999908447266,110.08999633789062,487600.0
2013-05-30,109.9800033569336,111.31999969482422,109.91000366210938,110.54000091552734,516100.0
2013-05-31,108.8499984741211,111.27999877929688,108.68000030517578,109.5,970400.0
2013-06-03,110.16999816894531,110.26000213623047,109.0,109.23999786376953,722900.0
2013-06-04,109.52999877929688,110.72000122070312,108.61000061035156,109.83999633789062,508100.0
2013-06-05,108.0,110.18000030517578,107.80000305175781,109.48999786376953,523500.0
2013-06-06,109.38999938964844,109.43000030517578,107.83999633789062,107.83999633789062,521200.0
2013-06-07,110.98999786376953,111.51000213623047,109.80999755859375,110.0,365200.0
2013-06-10,111.0999984741211,111.3499984741211,110.05000305175781,110.97000122070312,363900.0
2013-06-11,110.54000091552734,111.2300033569336,110.05000305175781,110.06999969482422,300900.0
2013-06-12,110.02999877929688,110.98999786376953,109.9800033569336,110.7699966430664,384100.0
2013-06-13,111.44999694824219,111.80999755859375,109.86000061035156,110.29000091552734,470400.0
2013-06-14,111.55999755859375,112.47000122070312,110.97000122070312,111.18000030517578,446100.0
2013-06-17,111.94999694824219,112.55999755859375,111.16999816894531,111.56999969482422,727900.0
2013-06-18,113.08999633789062,113.13999938964844,111.70999908447266,112.05000305175781,683000.0
2013-06-19,113.01000213623047,114.05999755859375,112.87999725341797,113.08999633789062,672900.0
2013-06-20,110.81999969482422,112.58000183105469,110.47000122070312,112.02999877929688,609900.0
2013-06-21,110.98999786376953,111.88999938964844,110.06999969482422,111.44999694824219,1055600.0
2013-06-24,111.16999816894531,111.94000244140625,109.86000061035156,110.0,666800.0
2013-06-25,111.33000183105469,112.0,110.88999938964844,111.4800033569336,642800.0
2013-06-26,110.30999755859375,111.18000030517578,109.44000244140625,109.61000061035156,1084800.0
2013-06-27,111.80000305175781,112.13999938964844,111.05000305175781,111.05000305175781,554200.0
2013-06-28,112.62000274658203,113.62000274658203,111.30000305175781,111.33000183105469,1112900.0
2013-07-01,114.7300033569336,115.0,112.72000122070312,113.02999877929688,866900.0
2013-07-02,113.91000366210938,115.8499984741211,113.56999969482422,114.98999786376953,629500.0
2013-07-03,114.55999755859375,114.91000366210938,112.93000030517578,113.30000305175781,310200.0
2013-07-05,115.75,116.13999938964844,114.61000061035156,115.19999694824219,326500.0
2013-07-08,117.37999725341797,117.5199966430664,116.2300033569336,116.47000122070312,551000.0
2013-07-09,116.48999786376953,118.37000274658203,116.13999938964844,118.3499984741211,493700.0
2013-07-10,116.4800033569336,116.83000183105469,115.58000183105469,116.25,601200.0
2013-07-11,117.4000015258789,117.9800033569336,116.63999938964844,117.68000030517578,609600.0
2013-07-12,116.94999694824219,118.01000213623047,116.62999725341797,117.62000274658203,648100.0
2013-07-15,116.2300033569336,117.47000122070312,115.91000366210938,117.2300033569336,778400.0
2013-07-16,116.20999908447266,117.0,116.0,116.61000061035156,589200.0
2013-07-17,115.7699966430664,117.25,115.30000305175781,116.27999877929688,622200.0
2013-07-18,117.02999877929688,118.3499984741211,115.01000213623047,116.26000213623047,586700.0
2013-07-19,118.41999816894531,118.44999694824219,116.30999755859375,118.16999816894531,706400.0
2013-07-22,119.61000061035156,120.3499984741211,118.11000061035156,120.25,908200.0
2013-07-23,118.54000091552734,120.30000305175781,118.41999816894531,120.1500015258789,822200.0
2013-07-24,117.83000183105469,119.9800033569336,117.08999633789062,118.94999694824219,595500.0
2013-07-25,122.62999725341797,124.27999877929688,120.80000305175781,124.02999877929688,1866200.0
2013-07-26,123.05999755859375,123.94999694824219,122.18000030517578,122.80000305175781,706100.0
2013-07-29,123.56999969482422,123.69000244140625,122.63999938964844,123.38999938964844,378800.0
2013-07-30,124.55999755859375,124.72000122070312,123.2300033569336,123.2300033569336,576200.0
2013-07-31,125.30000305175781,126.13999938964844,124.55999755859375,124.97000122070312,740700.0
2013-08-01,128.08999633789062,128.24000549316406,126.08999633789062,126.2300033569336,763900.0
2013-08-02,127.80999755859375,128.00999450683594,126.66999816894531,127.44999694824219,625700.0
2013-08-05,128.1999969482422,128.4499969482422,127.19999694824219,127.5,577400.0
2013-08-06,127.19999694824219,128.2899932861328,126.4000015258789,127.61000061035156,730300.0
2013-08-07,125.44999694824219,127.19999694824219,124.8499984741211,127.1500015258789,550000.0
2013-08-08,125.61000061035156,126.19999694824219,123.58000183105469,125.91000366210938,894900.0
2013-08-09,125.75,126.05000305175781,122.05999755859375,122.05999755859375,342100.0
2013-08-12,126.95999908447266,127.23999786376953,125.06999969482422,125.27999877929688,669800.0
2013-08-13,127.54000091552734,127.75,126.33999633789062,127.36000061035156,435000.0
2013-08-14,126.38999938964844,127.70999908447266,126.18000030517578,127.47000122070312,451700.0
2013-08-15,123.18000030517578,126.13999938964844,123.12000274658203,125.66000366210938,434100.0
2013-08-16,123.13999938964844,124.11000061035156,122.80000305175781,122.83000183105469,578300.0
2013-08-19,121.95999908447266,123.86000061035156,121.94000244140625,122.9000015258789,699000.0
2013-08-20,123.58999633789062,123.69000244140625,122.26000213623047,122.26000213623047,563700.0
2013-08-21,122.18000030517578,123.63999938964844,121.56999969482422,123.08000183105469,347000.0
2013-08-22,122.33000183105469,123.62000274658203,121.51000213623047,122.58000183105469,431000.0
2013-08-23,123.66000366210938,123.69999694824219,122.0,123.0,334200.0
2013-08-26,123.94000244140625,124.4800033569336,123.27999877929688,123.33999633789062,393800.0
2013-08-27,122.0199966430664,123.41000366210938,121.91000366210938,122.83000183105469,444600.0
2013-08-28,121.97000122070312,122.62000274658203,121.41000366210938,121.79000091552734,479500.0
2013-08-29,123.06999969482422,123.52999877929688,121.44000244140625,121.72000122070312,428600.0
2013-08-30,122.70999908447266,123.88999938964844,121.5,123.4000015258789,677000.0
2013-09-03,122.94999694824219,124.73999786376953,122.25,123.97000122070312,455600.0
2013-09-04,123.80000305175781,124.33999633789062,121.61000061035156,122.9000015258789,562200.0
2013-09-05,123.5,124.4800033569336,123.05000305175781,123.66999816894531,323700.0
2013-09-06,122.3499984741211,124.30000305175781,122.05999755859375,124.30000305175781,430300.0
2013-09-09,123.76000213623047,124.04000091552734,122.36000061035156,122.36000061035156,370400.0
2013-09-10,125.33999633789062,126.30000305175781,124.05000305175781,124.62000274658203,581500.0
2013-09-11,126.22000122070312,126.70999908447266,125.33000183105469,125.58999633789062,509500.0
2013-09-12,125.75,126.29000091552734,125.0199966430664,125.58000183105469,490800.0
2013-09-13,125.83000183105469,126.02999877929688,124.54000091552734,125.55999755859375,443200.0
2013-09-16,125.18000030517578,127.25,124.86000061035156,127.04000091552734,455100.0
2013-09-17,125.37999725341797,126.01000213623047,124.38999938964844,124.38999938964844,515800.0
2013-09-18,126.94999694824219,127.1500015258789,124.83999633789062,125.27999877929688,608600.0
2013-09-19,126.63999938964844,127.5,126.0999984741211,127.08000183105469,697100.0
2013-09-20,125.73999786376953,127.70999908447266,124.9800033569336,126.93000030517578,1308500.0
2013-09-23,124.83999633789062,125.48999786376953,123.9000015258789,125.01000213623047,566900.0
2013-09-24,124.0999984741211,125.26000213623047,123.62000274658203,125.26000213623047,738300.0
2013-09-25,125.02999877929688,125.77999877929688,123.87000274658203,124.36000061035156,828000.0
2013-09-26,125.86000061035156,126.37000274658203,124.77999877929688,125.62999725341797,463700.0
2013-09-27,126.69999694824219,126.8499984741211,124.6500015258789,124.83999633789062,487300.0
2013-09-30,127.58999633789062,127.97000122070312,125.37000274658203,126.1500015258789,1096300.0
2013-10-01,127.5999984741211,128.4499969482422,127.0,127.30000305175781,568200.0
2013-10-02,127.11000061035156,127.2300033569336,125.69000244140625,127.08999633789062,485700.0
2013-10-03,125.61000061035156,127.4000015258789,125.22000122070312,126.62000274658203,370900.0
2013-10-04,127.04000091552734,127.13999938964844,125.12999725341797,125.44000244140625,379500.0
2013-10-07,126.87999725341797,127.44000244140625,125.31999969482422,125.94999694824219,624800.0
2013-10-08,124.98999786376953,127.68000030517578,124.88999938964844,126.88999938964844,708200.0
2013-10-09,123.0,125.20999908447266,122.66000366210938,124.93000030517578,681500.0
2013-10-10,125.94000244140625,126.1500015258789,123.12000274658203,123.80000305175781,666400.0
2013-10-11,128.19000244140625,128.2100067138672,126.0,126.06999969482422,961100.0
2013-10-14,129.11000061035156,129.24000549316406,127.2300033569336,127.5,382400.0
2013-10-15,129.0800018310547,129.97999572753906,128.39999389648438,129.49000549316406,627700.0
2013-10-16,132.1699981689453,132.5399932861328,130.42999267578125,131.10000610351562,1161400.0
2013-10-17,135.19000244140625,135.6199951171875,131.6199951171875,132.0800018310547,1052400.0
2013-10-18,133.92999267578125,135.55999755859375,132.9499969482422,135.55999755859375,1008500.0
2013-10-21,134.7100067138672,134.77999877929688,131.1999969482422,131.1999969482422,662000.0
2013-10-22,133.77000427246094,135.35000610351562,133.4600067138672,135.14999389648438,548700.0
2013-10-23,134.30999755859375,134.55999755859375,131.89999389648438,133.27999877929688,1192400.0
2013-10-24,125.08000183105469,127.19999694824219,122.75,125.80000305175781,3329900.0
2013-10-25,125.86000061035156,126.97000122070312,124.44000244140625,126.97000122070312,1246400.0
2013-10-28,123.70999908447266,126.38999938964844,123.5199966430664,125.73999786376953,851500.0
2013-10-29,124.05999755859375,124.6500015258789,123.38999938964844,124.0,1013100.0
2013-10-30,123.97000122070312,124.66000366210938,123.51000213623047,123.91000366210938,1034800.0
2013-10-31,123.80999755859375,124.80000305175781,123.51000213623047,124.16999816894531,709200.0
2013-11-01,124.20999908447266,124.86000061035156,123.56999969482422,124.80999755859375,566000.0
2013-11-04,124.23999786376953,125.66999816894531,123.88999938964844,124.27999877929688,534100.0
2013-11-05,124.26000213623047,125.30999755859375,123.52999877929688,123.9800033569336,607100.0
2013-11-06,124.25,124.88999938964844,123.58999633789062,124.37000274658203,418900.0
2013-11-07,123.0999984741211,124.93000030517578,123.0,124.93000030517578,672900.0
2013-11-08,123.5199966430664,123.91999816894531,122.41999816894531,123.30999755859375,659900.0
2013-11-11,124.19999694824219,124.73999786376953,123.2699966430664,123.73999786376953,389700.0
2013-11-12,124.04000091552734,125.0999984741211,123.54000091552734,123.75,773600.0
2013-11-13,125.19999694824219,125.29000091552734,123.54000091552734,123.70999908447266,538200.0
2013-11-14,125.62000274658203,125.88999938964844,124.2699966430664,125.5,454000.0
2013-11-15,126.22000122070312,126.22000122070312,125.08000183105469,125.55000305175781,579800.0
2013-11-18,124.4800033569336,126.22000122070312,123.9000015258789,125.95999908447266,610400.0
2013-11-19,123.9000015258789,125.31999969482422,123.81999969482422,124.45999908447266,388300.0
2013-11-20,124.27999877929688,124.58999633789062,123.02999877929688,123.7699966430664,492700.0
2013-11-21,125.08999633789062,126.04000091552734,124.51000213623047,125.04000091552734,513400.0
2013-11-22,125.73999786376953,125.91000366210938,124.27999877929688,124.70999908447266,771500.0
2013-11-25,125.27999877929688,126.4000015258789,124.93000030517578,125.87999725341797,444500.0
2013-11-26,124.51000213623047,125.27999877929688,124.25,125.12999725341797,800400.0
2013-11-27,124.80000305175781,124.9000015258789,123.93000030517578,124.51000213623047,856000.0
2013-11-29,124.95999908447266,125.58000183105469,124.7300033569336,124.87000274658203,222900.0
2013-12-02,124.56999969482422,125.30000305175781,124.16999816894531,124.30000305175781,468200.0
2013-12-03,124.36000061035156,124.80000305175781,123.77999877929688,123.77999877929688,539500.0
2013-12-04,121.08000183105469,124.5,120.33999633789062,123.61000061035156,2158700.0
2013-12-05,120.95999908447266,122.19000244140625,120.91999816894531,121.05999755859375,1102000.0
2013-12-06,125.0,125.08000183105469,121.69999694824219,122.27999877929688,1190500.0
2013-12-09,123.86000061035156,125.22000122070312,123.23999786376953,125.0,1044900.0
2013-12-10,125.0199966430664,125.81999969482422,123.33000183105469,123.33000183105469,877400.0
2013-12-11,124.86000061035156,126.11000061035156,124.69000244140625,125.33999633789062,897800.0
2013-12-12,124.91999816894531,127.97000122070312,124.41999816894531,124.66999816894531,798700.0
2013-12-13,126.47000122070312,126.66000366210938,124.98999786376953,125.5199966430664,732000.0
2013-12-16,127.94000244140625,128.10000610351562,126.70999908447266,126.88999938964844,708900.0
2013-12-17,127.33999633789062,128.25999450683594,127.29000091552734,127.91000366210938,634600.0
2013-12-18,129.52999877929688,129.6300048828125,126.68000030517578,127.5,635200.0
2013-12-19,129.13999938964844,129.82000732421875,128.19000244140625,129.52999877929688,457700.0
2013-12-20,128.75999450683594,129.82000732421875,128.57000732421875,129.64999389648438,1049600.0
2013-12-23,128.25,129.4600067138672,127.33999633789062,128.97000122070312,650400.0
2013-12-24,129.2100067138672,129.58999633789062,128.25,128.61000061035156,155800.0
2013-12-26,129.63999938964844,129.80999755859375,128.14999389648438,129.35000610351562,290800.0
2013-12-27,128.8699951171875,129.99000549316406,128.42999267578125,129.94000244140625,232400.0
2013-12-30,128.4600067138672,129.11000061035156,127.61000061035156,129.11000061035156,337300.0
2013-12-31,128.7100067138672,129.3699951171875,128.1199951171875,128.6300048828125,330400.0
2014-01-02,128.75999450683594,129.63999938964844,128.1999969482422,128.4199981689453,537600.0
2014-01-03,129.0399932861328,129.97000122070312,128.47999572753906,128.66000366210938,472900.0
2014-01-06,129.52000427246094,130.69000244140625,129.02999877929688,129.5,779000.0
2014-01-07,133.00999450683594,133.1199951171875,129.75,129.88999938964844,1007100.0
2014-01-08,132.5800018310547,133.3300018310547,131.52999877929688,132.75999450683594,1055100.0
2014-01-09,132.49000549316406,133.82000732421875,132.32000732421875,133.22000122070312,606200.0
2014-01-10,132.99000549316406,133.24000549316406,132.30999755859375,132.82000732421875,430700.0
2014-01-13,130.22000122070312,133.97000122070312,130.0,132.9199981689453,685400.0
2014-01-14,132.60000610351562,133.02000427246094,130.05999755859375,130.69000244140625,685000.0
2014-01-15,133.13999938964844,133.6999969482422,132.4199981689453,132.49000549316406,444800.0
2014-01-16,133.72000122070312,133.75,132.0399932861328,133.0,391300.0
2014-01-17,135.47999572753906,135.5399932861328,133.22999572753906,133.44000244140625,830200.0
2014-01-21,135.99000549316406,136.44000244140625,134.9600067138672,135.88999938964844,715500.0
2014-01-22,136.02000427246094,137.27999877929688,135.25,136.16000366210938,581100.0
2014-01-23,134.35000610351562,136.14999389648438,133.60000610351562,135.02000427246094,588500.0
2014-01-24,132.55999755859375,134.4199981689453,132.47999572753906,133.99000549316406,727900.0
2014-01-27,133.05999755859375,134.25999450683594,131.97999572753906,132.9600067138672,859100.0
2014-01-28,132.05999755859375,133.97000122070312,131.61000061035156,133.0,781800.0
2014-01-29,130.3000030517578,131.74000549316406,130.22999572753906,131.4499969482422,1058500.0
2014-01-30,132.2899932861328,132.33999633789062,130.0500030517578,131.17999267578125,557600.0
2014-01-31,130.97999572753906,131.86000061035156,129.77999877929688,130.9199981689453,762500.0
2014-02-03,131.0,134.11000061035156,129.72000122070312,133.38999938964844,1273900.0
2014-02-04,134.49000549316406,134.74000549316406,131.69000244140625,132.47000122070312,1817600.0
2014-02-05,134.55999755859375,134.97000122070312,131.83999633789062,132.86000061035156,1394000.0
2014-02-06,146.72000122070312,149.99000549316406,141.92999267578125,142.32000732421875,2707500.0
2014-02-07,149.1999969482422,149.3699951171875,146.02999877929688,146.91000366210938,1124300.0
2014-02-10,148.19000244140625,149.47999572753906,147.16000366210938,149.1300048828125,824900.0
2014-02-11,150.5500030517578,151.5,147.00999450683594,147.08999633789062,1584500.0
2014-02-12,151.3300018310547,151.85000610351562,150.35000610351562,151.0,842800.0
2014-02-13,152.82000732421875,152.8699951171875,150.3000030517578,150.67999267578125,898300.0
2014-02-14,154.80999755859375,155.16000366210938,151.47999572753906,152.38999938964844,1001100.0
2014-02-18,154.75999450683594,155.94000244140625,153.72000122070312,155.94000244140625,664300.0
2014-02-19,153.2100067138672,155.0500030517578,153.10000610351562,154.25,660100.0
2014-02-20,154.25999450683594,154.97999572753906,153.17999267578125,154.47999572753906,489400.0
2014-02-21,153.7899932861328,154.5,153.00999450683594,154.30999755859375,571800.0
2014-02-24,153.8699951171875,155.38999938964844,153.02000427246094,154.41000366210938,764100.0
2014-02-25,153.33999633789062,155.05999755859375,152.86000061035156,153.61000061035156,515100.0
2014-02-26,151.42999267578125,154.6699981689453,150.5399932861328,154.08999633789062,1049900.0
2014-02-27,150.5,152.2899932861328,149.5500030517578,152.0,857900.0
2014-02-28,150.85000610351562,151.8800048828125,149.77000427246094,150.97000122070312,734500.0
2014-03-03,151.1300048828125,152.1699981689453,150.0,150.1300048828125,667800.0
2014-03-04,151.38999938964844,153.0500030517578,149.55999755859375,151.0399932861328,981900.0
2014-03-05,150.47999572753906,151.47999572753906,149.22000122070312,150.64999389648438,545700.0
2014-03-06,149.75,150.75,149.41000366210938,150.75,471400.0
2014-03-07,150.47000122070312,151.19000244140625,149.57000732421875,150.52000427246094,471900.0
2014-03-10,150.8699951171875,151.47999572753906,149.83999633789062,150.6300048828125,356000.0
2014-03-11,149.5500030517578,151.3699951171875,149.27000427246094,150.67999267578125,325100.0
2014-03-12,149.1999969482422,149.72999572753906,148.33999633789062,149.27000427246094,474300.0
2014-03-13,146.67999267578125,150.07000732421875,146.4199981689453,150.07000732421875,474400.0
2014-03-14,147.77999877929688,148.35000610351562,145.9499969482422,145.97000122070312,702500.0
2014-03-17,148.44000244140625,149.32000732421875,148.02999877929688,148.66000366210938,572100.0
2014-03-18,148.47000122070312,148.82000732421875,147.27999877929688,148.17999267578125,401700.0
2014-03-19,147.22000122070312,148.41000366210938,145.89999389648438,148.3699951171875,503100.0
2014-03-20,146.72000122070312,147.2899932861328,145.55999755859375,146.25,473300.0
2014-03-21,148.89999389648438,150.8800048828125,146.82000732421875,148.25999450683594,1157700.0
2014-03-24,146.80999755859375,149.17999267578125,145.6199951171875,148.63999938964844,542000.0
2014-03-25,146.72000122070312,148.22999572753906,146.16000366210938,147.05999755859375,468500.0
2014-03-26,146.7899932861328,148.4199981689453,146.6699981689453,146.88999938964844,808500.0
2014-03-27,145.67999267578125,147.47000122070312,145.1300048828125,146.69000244140625,446900.0
2014-03-28,147.92999267578125,148.8000030517578,145.64999389648438,146.36000061035156,673600.0
2014-03-31,148.38999938964844,149.0,147.41000366210938,148.41000366210938,607900.0
2014-04-01,149.35000610351562,151.25999450683594,148.47999572753906,148.47999572753906,977500.0
2014-04-02,149.38999938964844,150.25999450683594,148.36000061035156,149.08999633789062,430300.0
2014-04-03,148.52999877929688,150.1999969482422,147.64999389648438,149.4199981689453,428300.0
2014-04-04,145.0,149.27999877929688,144.36000061035156,149.0500030517578,638500.0
2014-04-07,143.02999877929688,144.82000732421875,142.1699981689453,144.64999389648438,870700.0
2014-04-08,144.14999389648438,144.6300048828125,142.10000610351562,143.02999877929688,588600.0
2014-04-09,144.9600067138672,145.22000122070312,143.5,144.61000061035156,531700.0
2014-04-10,142.44000244140625,145.7899932861328,142.42999267578125,145.07000732421875,737600.0
2014-04-11,141.92999267578125,143.5500030517578,141.0800018310547,141.38999938964844,963100.0
2014-04-14,143.0,143.5399932861328,141.5,143.07000732421875,594400.0
2014-04-15,142.85000610351562,144.3699951171875,141.1199951171875,143.47000122070312,577600.0
2014-04-16,144.5399932861328,144.72000122070312,141.74000549316406,143.42999267578125,617700.0
2014-04-17,146.44000244140625,147.97000122070312,144.63999938964844,145.17999267578125,898900.0
2014-04-21,147.9600067138672,148.22000122070312,146.1999969482422,146.92999267578125,697600.0
2014-04-22,147.9499969482422,149.4499969482422,147.3699951171875,147.52000427246094,657000.0
2014-04-23,148.1199951171875,149.25999450683594,147.22999572753906,148.35000610351562,804400.0
2014-04-24,147.69000244140625,147.88999938964844,143.25,145.64999389648438,1626000.0
2014-04-25,147.67999267578125,148.25,145.47999572753906,147.50999450683594,710200.0
2014-04-28,148.47999572753906,149.0,146.66000366210938,148.19000244140625,896500.0
2014-04-29,149.97999572753906,150.6999969482422,148.17999267578125,149.02999877929688,889400.0
2014-04-30,148.7899932861328,150.27000427246094,147.9600067138672,149.55999755859375,773900.0
2014-05-01,147.91000366210938,150.07000732421875,147.6999969482422,148.99000549316406,537700.0
2014-05-02,148.9199981689453,150.91000366210938,147.9199981689453,149.11000061035156,693700.0
2014-05-05,147.6699981689453,148.97000122070312,147.3699951171875,147.91000366210938,504600.0
2014-05-06,147.0500030517578,147.97999572753906,146.55999755859375,147.3800048828125,666900.0
2014-05-07,146.0500030517578,147.82000732421875,145.27000427246094,147.25,552900.0
2014-05-08,146.55999755859375,147.77000427246094,145.24000549316406,146.0500030517578,794500.0
2014-05-09,148.61000061035156,148.6300048828125,145.8800048828125,146.97000122070312,627900.0
2014-05-12,150.6199951171875,151.14999389648438,148.19000244140625,148.61000061035156,716000.0
2014-05-13,149.05999755859375,151.1999969482422,148.19000244140625,150.6699981689453,572400.0
2014-05-14,147.77000427246094,149.27000427246094,147.24000549316406,148.5,435800.0
2014-05-15,146.11000061035156,148.3699951171875,144.3800048828125,147.75999450683594,563900.0
2014-05-16,146.33999633789062,146.61000061035156,145.22000122070312,145.85000610351562,402100.0
2014-05-19,146.67999267578125,147.41000366210938,145.74000549316406,145.74000549316406,367100.0
2014-05-20,145.7100067138672,146.97999572753906,145.11000061035156,146.33999633789062,504800.0
2014-05-21,146.4600067138672,146.89999389648438,145.1699981689453,146.32000732421875,422700.0
2014-05-22,148.1199951171875,149.00999450683594,146.0,146.77999877929688,482900.0
2014-05-23,148.63999938964844,149.2899932861328,148.02999877929688,148.4600067138672,444100.0
2014-05-27,146.92999267578125,149.30999755859375,146.8000030517578,149.0399932861328,523900.0
2014-05-28,146.69000244140625,147.58999633789062,145.6199951171875,146.97999572753906,610900.0
2014-05-29,146.52000427246094,147.17999267578125,146.0399932861328,146.36000061035156,669000.0
2014-05-30,147.9499969482422,148.4199981689453,146.52000427246094,146.9499969482422,930000.0
2014-06-02,148.86000061035156,149.5800018310547,147.9499969482422,148.42999267578125,407900.0
2014-06-03,148.49000549316406,149.8000030517578,148.00999450683594,148.00999450683594,400600.0
2014-06-04,150.85000610351562,150.9199981689453,147.94000244140625,148.0399932861328,383500.0
2014-06-05,151.4499969482422,152.0500030517578,149.89999389648438,150.91000366210938,483700.0
2014-06-06,153.3699951171875,153.58999633789062,151.6199951171875,152.02999877929688,565900.0
2014-06-09,152.36000061035156,154.2100067138672,151.97999572753906,153.8300018310547,376400.0
2014-06-10,151.83999633789062,152.14999389648438,150.3300018310547,151.67999267578125,393300.0
2014-06-11,151.02000427246094,152.36000061035156,150.57000732421875,151.8800048828125,338500.0
2014-06-12,148.75,150.9600067138672,148.24000549316406,150.05999755859375,406800.0
2014-06-13,149.5399932861328,149.63999938964844,148.00999450683594,149.07000732421875,341100.0
2014-06-16,148.60000610351562,150.3000030517578,148.25999450683594,148.8699951171875,490900.0
2014-06-17,148.77999877929688,149.39999389648438,147.2100067138672,147.94000244140625,366700.0
2014-06-18,151.1300048828125,151.5,149.8699951171875,150.02000427246094,834400.0
2014-06-19,150.57000732421875,152.00999450683594,150.13999938964844,151.50999450683594,377900.0
2014-06-20,150.99000549316406,151.88999938964844,150.00999450683594,151.47999572753906,1206200.0
2014-06-23,149.82000732421875,151.0399932861328,149.5,150.64999389648438,532100.0
2014-06-24,149.16000366210938,151.1699981689453,149.0399932861328,151.0500030517578,585800.0
2014-06-25,149.24000549316406,149.9600067138672,147.7100067138672,148.47000122070312,481700.0
2014-06-26,149.30999755859375,149.55999755859375,148.44000244140625,149.07000732421875,427500.0
2014-06-27,149.75999450683594,150.22999572753906,148.89999389648438,148.9199981689453,690800.0
2014-06-30,150.60000610351562,150.6199951171875,149.2899932861328,149.38999938964844,689800.0
2014-07-01,151.50999450683594,152.08999633789062,150.00999450683594,150.02999877929688,489400.0
2014-07-02,151.89999389648438,151.97999572753906,150.17999267578125,151.05999755859375,369000.0
2014-07-03,152.9499969482422,153.11000061035156,151.7100067138672,152.07000732421875,274900.0
2014-07-07,152.5,153.39999389648438,152.1699981689453,152.69000244140625,294400.0
2014-07-08,152.07000732421875,153.16000366210938,152.00999450683594,152.38999938964844,580600.0
2014-07-09,155.64999389648438,155.8000030517578,152.08999633789062,152.5,644300.0
2014-07-10,153.58999633789062,154.80999755859375,153.32000732421875,153.82000732421875,565200.0
2014-07-11,154.10000610351562,154.2100067138672,151.9600067138672,153.72999572753906,449300.0
2014-07-14,155.88999938964844,156.3699951171875,154.16000366210938,154.91000366210938,601700.0
2014-07-15,154.25,155.9199981689453,153.82000732421875,155.6199951171875,515300.0
2014-07-16,153.9199981689453,154.85000610351562,153.1199951171875,154.50999450683594,713600.0
2014-07-17,152.05999755859375,154.63999938964844,151.88999938964844,153.05999755859375,612600.0
2014-07-18,152.8300018310547,152.94000244140625,150.42999267578125,151.67999267578125,731600.0
2014-07-21,150.1999969482422,152.8699951171875,150.1699981689453,151.80999755859375,869500.0
2014-07-22,145.8800048828125,150.6999969482422,145.77999877929688,149.97000122070312,1665900.0
2014-07-23,146.61000061035156,147.00999450683594,145.50999450683594,145.9499969482422,1064100.0
2014-07-24,151.77000427246094,154.0,150.24000549316406,153.27000427246094,1654000.0
2014-07-25,151.74000549316406,152.49000549316406,151.1699981689453,151.1699981689453,911400.0
2014-07-28,151.5800018310547,152.25999450683594,151.05999755859375,151.72000122070312,429400.0
2014-07-29,150.25999450683594,152.0500030517578,150.2100067138672,151.64999389648438,650100.0
2014-07-30,152.4499969482422,152.57000732421875,150.4600067138672,150.8800048828125,675200.0
2014-07-31,150.0,152.38999938964844,149.77999877929688,151.16000366210938,1155400.0
2014-08-01,150.08999633789062,152.0800018310547,149.82000732421875,150.17999267578125,645500.0
2014-08-04,150.8300018310547,151.6999969482422,149.83999633789062,150.02000427246094,782900.0
2014-08-05,150.00999450683594,151.3000030517578,149.58999633789062,149.58999633789062,1065000.0
2014-08-06,150.0800018310547,150.97000122070312,149.67999267578125,149.75999450683594,734200.0
2014-08-07,148.86000061035156,151.0500030517578,148.74000549316406,151.0500030517578,404900.0
2014-08-08,152.66000366210938,152.72000122070312,149.3699951171875,149.5399932861328,677600.0
2014-08-11,153.10000610351562,153.6199951171875,152.5,152.72999572753906,595700.0
2014-08-12,152.00999450683594,153.1999969482422,150.8699951171875,152.69000244140625,401000.0
2014-08-13,151.02000427246094,152.5399932861328,150.4499969482422,152.5399932861328,543100.0
2014-08-14,153.9199981689453,153.97000122070312,151.55999755859375,151.88999938964844,813300.0
2014-08-15,151.94000244140625,155.0,151.3699951171875,155.0,689400.0
2014-08-18,153.88999938964844,154.8699951171875,152.25999450683594,154.8699951171875,463600.0
2014-08-19,153.91000366210938,154.72000122070312,153.61000061035156,153.88999938964844,402000.0
2014-08-20,155.1199951171875,155.33999633789062,153.33999633789062,153.38999938964844,452700.0
2014-08-21,154.47000122070312,156.2100067138672,153.82000732421875,154.64999389648438,507800.0
2014-08-22,155.4199981689453,155.92999267578125,154.25,154.92999267578125,439300.0
2014-08-25,156.9600067138672,157.11000061035156,155.47999572753906,156.4600067138672,480900.0
2014-08-26,154.94000244140625,156.77000427246094,154.83999633789062,156.69000244140625,439400.0
2014-08-27,155.3000030517578,155.77999877929688,154.50999450683594,154.50999450683594,336100.0
2014-08-28,156.4600067138672,156.8699951171875,154.2100067138672,155.60000610351562,352200.0
2014-08-29,155.97999572753906,157.17999267578125,154.97000122070312,157.17999267578125,455100.0
2014-09-02,156.60000610351562,158.07000732421875,156.4499969482422,156.64999389648438,411800.0
2014-09-03,157.14999389648438,157.63999938964844,156.61000061035156,156.92999267578125,380200.0
2014-09-04,157.42999267578125,158.3699951171875,157.08999633789062,157.08999633789062,477600.0
2014-09-05,158.5500030517578,158.60000610351562,156.2899932861328,156.85000610351562,402300.0
2014-09-08,158.24000549316406,158.6300048828125,157.36000061035156,157.91000366210938,567600.0
2014-09-09,156.4499969482422,158.13999938964844,156.25999450683594,157.47999572753906,592700.0
2014-09-10,156.17999267578125,156.86000061035156,155.64999389648438,156.33999633789062,488200.0
2014-09-11,154.7899932861328,155.8000030517578,153.6999969482422,155.75999450683594,648800.0
2014-09-12,154.22999572753906,155.22999572753906,153.7100067138672,154.7899932861328,437900.0
2014-09-15,153.8800048828125,154.61000061035156,153.67999267578125,154.0399932861328,313500.0
2014-09-16,155.02000427246094,155.50999450683594,153.52000427246094,153.60000610351562,678500.0
2014-09-17,154.67999267578125,155.39999389648438,153.74000549316406,154.75999450683594,432400.0
2014-09-18,155.17999267578125,155.50999450683594,153.6199951171875,154.97000122070312,555200.0
2014-09-19,153.8300018310547,155.9600067138672,151.47000122070312,155.9600067138672,1353000.0
2014-09-22,151.72000122070312,153.6300048828125,151.22000122070312,153.25,592100.0
2014-09-23,150.83999633789062,152.22999572753906,150.57000732421875,150.9499969482422,563300.0
2014-09-24,151.6199951171875,152.30999755859375,150.7100067138672,151.02000427246094,598500.0
2014-09-25,149.57000732421875,151.72000122070312,149.50999450683594,151.02000427246094,553500.0
2014-09-26,151.33999633789062,151.83999633789062,149.57000732421875,149.57000732421875,447200.0
2014-09-29,151.80999755859375,152.5800018310547,149.83999633789062,150.42999267578125,536100.0
2014-09-30,150.36000061035156,152.02999877929688,150.2100067138672,151.55999755859375,947200.0
2014-10-01,149.44000244140625,150.9199981689453,149.27999877929688,149.97000122070312,657300.0
2014-10-02,150.9499969482422,151.47999572753906,149.47000122070312,149.47000122070312,533500.0
2014-10-03,153.22000122070312,153.6999969482422,151.2100067138672,151.4600067138672,415800.0
2014-10-06,152.6300048828125,154.39999389648438,152.2899932861328,153.2100067138672,361700.0
2014-10-07,151.30999755859375,152.77999877929688,151.1300048828125,151.63999938964844,457800.0
2014-10-08,153.08999633789062,153.47999572753906,150.8300018310547,151.66000366210938,712500.0
2014-10-09,150.05999755859375,153.85000610351562,150.05999755859375,153.11000061035156,780600.0
2014-10-10,151.5500030517578,152.08999633789062,149.8300018310547,149.85000610351562,861400.0
2014-10-13,148.52999877929688,151.7899932861328,148.5,151.30999755859375,780000.0
2014-10-14,149.0,150.1699981689453,148.85000610351562,149.77999877929688,684900.0
2014-10-15,149.6199951171875,150.49000549316406,146.22000122070312,147.1699981689453,1389100.0
2014-10-16,149.4600067138672,151.3000030517578,146.82000732421875,147.8300018310547,913300.0
2014-10-17,152.08999633789062,152.74000549316406,149.39999389648438,150.27000427246094,858200.0
2014-10-20,154.9600067138672,155.22999572753906,151.8699951171875,152.27000427246094,960500.0
2014-10-21,158.89999389648438,159.1999969482422,155.50999450683594,156.3000030517578,917200.0
2014-10-22,157.36000061035156,160.77999877929688,157.17999267578125,158.9499969482422,1171300.0
2014-10-23,167.44000244140625,169.1300048828125,163.72000122070312,165.0,1886900.0
2014-10-24,170.47999572753906,170.88999938964844,166.8800048828125,167.72999572753906,1066800.0
2014-10-27,171.3000030517578,172.0,170.00999450683594,170.69000244140625,803000.0
2014-10-28,173.3300018310547,173.33999633789062,171.50999450683594,171.58999633789062,855500.0
2014-10-29,174.05999755859375,174.13999938964844,172.64999389648438,173.82000732421875,712100.0
2014-10-30,174.89999389648438,175.8000030517578,172.77000427246094,173.16000366210938,587300.0
2014-10-31,175.8800048828125,177.0,175.0,177.0,883600.0
2014-11-03,175.86000061035156,176.4600067138672,175.3699951171875,175.64999389648438,2862700.0
2014-11-04,177.11000061035156,178.1199951171875,175.00999450683594,175.1699981689453,871600.0
2014-11-05,177.4600067138672,178.82000732421875,176.80999755859375,178.41000366210938,671700.0
2014-11-06,179.61000061035156,180.0,175.6300048828125,176.67999267578125,749400.0
2014-11-07,179.0,179.97000122070312,178.2899932861328,179.9499969482422,528800.0
2014-11-10,180.08999633789062,180.11000061035156,177.8800048828125,178.52000427246094,705500.0
2014-11-11,179.3300018310547,180.17999267578125,179.02000427246094,179.88999938964844,483400.0
2014-11-12,180.00999450683594,180.35000610351562,178.5,179.3300018310547,521500.0
2014-11-13,181.6300048828125,181.9199981689453,179.91000366210938,180.39999389648438,550700.0
2014-11-14,179.8800048828125,181.75,178.74000549316406,181.75,613400.0
2014-11-17,177.3000030517578,179.6300048828125,176.7100067138672,178.8000030517578,694500.0
2014-11-18,178.57000732421875,178.97999572753906,177.17999267578125,177.17999267578125,421600.0
2014-11-19,178.19000244140625,179.32000732421875,177.52999877929688,179.2100067138672,388200.0
2014-11-20,178.7100067138672,179.27999877929688,177.30999755859375,177.30999755859375,407400.0
2014-11-21,179.0399932861328,181.0500030517578,178.72000122070312,181.0500030517578,457500.0
2014-11-24,180.4600067138672,180.5,178.22000122070312,179.8300018310547,679900.0
2014-11-25,178.9499969482422,182.1199951171875,178.82000732421875,181.0,1040400.0
2014-11-26,180.32000732421875,180.47000122070312,178.75999450683594,179.35000610351562,414600.0
2014-11-28,182.74000549316406,183.6300048828125,180.74000549316406,181.55999755859375,392700.0
2014-12-01,181.52000427246094,183.25,180.69000244140625,182.72000122070312,574000.0
2014-12-02,183.9600067138672,184.0500030517578,181.3000030517578,181.52999877929688,458400.0
2014-12-03,188.6699981689453,188.8800048828125,184.1999969482422,184.35000610351562,1114000.0
2014-12-04,188.92999267578125,189.72999572753906,187.0399932861328,188.86000061035156,672400.0
2014-12-05,187.94000244140625,189.39999389648438,186.63999938964844,188.72000122070312,614100.0
2014-12-08,186.5800018310547,188.3300018310547,185.83999633789062,186.8800048828125,461800.0
2014-12-09,192.5399932861328,192.94000244140625,188.9600067138672,192.85000610351562,1020900.0
2014-12-10,190.8300018310547,192.8699951171875,190.17999267578125,191.97000122070312,769700.0
2014-12-11,191.8699951171875,193.92999267578125,190.86000061035156,191.02000427246094,657300.0
2014-12-12,191.99000549316406,194.0800018310547,189.9499969482422,189.9499969482422,755700.0
2014-12-15,192.2100067138672,193.74000549316406,190.3000030517578,192.80999755859375,683300.0
2014-12-16,190.1699981689453,193.42999267578125,190.1199951171875,192.99000549316406,605100.0
2014-12-17,192.1999969482422,192.47999572753906,188.36000061035156,190.30999755859375,592600.0
2014-12-18,193.5800018310547,194.72999572753906,191.02000427246094,194.19000244140625,951100.0
2014-12-19,193.13999938964844,194.52999877929688,191.9499969482422,193.3000030517578,1852900.0
2014-12-22,194.9600067138672,195.27999877929688,192.0,192.9600067138672,471900.0
2014-12-23,195.05999755859375,196.8000030517578,194.86000061035156,196.0,551100.0
2014-12-24,193.9499969482422,196.22999572753906,193.89999389648438,195.8699951171875,231700.0
2014-12-26,193.99000549316406,195.83999633789062,193.52000427246094,193.97999572753906,262200.0
2014-12-29,195.47999572753906,195.63999938964844,192.88999938964844,193.9499969482422,415100.0
2014-12-30,194.14999389648438,195.72999572753906,193.83999633789062,194.67999267578125,328500.0
2014-12-31,192.6199951171875,196.0,192.5399932861328,195.0,587100.0
2015-01-02,192.11000061035156,195.02999877929688,190.7100067138672,192.86000061035156,837800.0
2015-01-05,188.72000122070312,192.3800048828125,188.5399932861328,191.50999450683594,970800.0
2015-01-06,188.0800018310547,189.9199981689453,186.57000732421875,189.72999572753906,898300.0
2015-01-07,189.7899932861328,190.89999389648438,187.97999572753906,189.1699981689453,939700.0
2015-01-08,193.24000549316406,194.3699951171875,190.50999450683594,191.27000427246094,1285600.0
2015-01-09,187.80999755859375,191.99000549316406,187.6199951171875,191.0399932861328,1379400.0
2015-01-12,185.5800018310547,187.61000061035156,184.41000366210938,186.94000244140625,1061200.0
2015-01-13,182.75,186.58999633789062,181.0,184.16000366210938,1154400.0
2015-01-14,182.4600067138672,183.24000549316406,180.4499969482422,182.02999877929688,860200.0
2015-01-15,179.9600067138672,183.9499969482422,179.80999755859375,183.10000610351562,636200.0
2015-01-16,182.91000366210938,182.99000549316406,179.0,179.50999450683594,687200.0
2015-01-20,186.4199981689453,186.91000366210938,182.5800018310547,183.6999969482422,974000.0
2015-01-21,184.97000122070312,186.4199981689453,183.97999572753906,185.61000061035156,685900.0
2015-01-22,189.32000732421875,189.99000549316406,184.63999938964844,185.35000610351562,554500.0
2015-01-23,190.0800018310547,190.92999267578125,188.3699951171875,189.27000427246094,494100.0
2015-01-26,191.27999877929688,191.94000244140625,188.82000732421875,189.60000610351562,552500.0
2015-01-27,190.97000122070312,191.8000030517578,189.52000427246094,189.69000244140625,497100.0
2015-01-28,191.27000427246094,194.2899932861328,191.19000244140625,192.49000549316406,955900.0
2015-01-29,192.64999389648438,192.74000549316406,189.32000732421875,190.4600067138672,656800.0
2015-01-30,187.36000061035156,192.66000366210938,187.22999572753906,192.13999938964844,867400.0
2015-02-02,190.27999877929688,190.35000610351562,184.75999450683594,187.6999969482422,832400.0
2015-02-03,193.27999877929688,193.7899932861328,188.8699951171875,191.64999389648438,1034700.0
2015-02-04,192.7100067138672,193.3000030517578,191.05999755859375,193.19000244140625,1058100.0
2015-02-05,208.24000549316406,214.14999389648438,200.8699951171875,201.72000122070312,2992200.0
2015-02-06,206.77999877929688,209.91000366210938,205.39999389648438,209.22000122070312,1326200.0
2015-02-09,205.07000732421875,206.27999877929688,204.30999755859375,205.66000366210938,757500.0
2015-02-10,206.02999877929688,206.47999572753906,203.66000366210938,204.39999389648438,695700.0
2015-02-11,207.4499969482422,208.24000549316406,205.75999450683594,206.24000549316406,484200.0
2015-02-12,206.57000732421875,208.0500030517578,206.0,207.57000732421875,614800.0
2015-02-13,205.5500030517578,207.0800018310547,205.00999450683594,206.3800048828125,540300.0
2015-02-17,205.6999969482422,206.32000732421875,203.88999938964844,205.2100067138672,496100.0
2015-02-18,205.77999877929688,206.49000549316406,204.32000732421875,206.07000732421875,298800.0
2015-02-19,204.91000366210938,206.67999267578125,204.08999633789062,206.05999755859375,383100.0
2015-02-20,205.83999633789062,206.63999938964844,203.1699981689453,205.27000427246094,468100.0
2015-02-23,208.52000427246094,208.67999267578125,205.74000549316406,206.14999389648438,689200.0
2015-02-24,207.5399932861328,209.5500030517578,206.86000061035156,208.2100067138672,436000.0
2015-02-25,208.69000244140625,209.38999938964844,207.33999633789062,207.33999633789062,580300.0
2015-02-26,209.33999633789062,209.64999389648438,207.33999633789062,208.10000610351562,492700.0
2015-02-27,208.1300048828125,209.97999572753906,207.80999755859375,209.8000030517578,453700.0
2015-03-02,212.0,212.0,208.1999969482422,209.1199951171875,797100.0
2015-03-03,211.66000366210938,213.27999877929688,210.38999938964844,212.1999969482422,573400.0
2015-03-04,207.8300018310547,211.94000244140625,207.75,211.27999877929688,440200.0
2015-03-05,208.02000427246094,209.55999755859375,207.11000061035156,207.5399932861328,553600.0
2015-03-06,204.19000244140625,208.63999938964844,203.6300048828125,207.14999389648438,612100.0
2015-03-09,206.5800018310547,206.66000366210938,203.69000244140625,204.60000610351562,532400.0
2015-03-10,203.05999755859375,205.47000122070312,202.44000244140625,205.33999633789062,471200.0
2015-03-11,204.27999877929688,205.60000610351562,202.94000244140625,202.94000244140625,429500.0
2015-03-12,209.5500030517578,210.11000061035156,205.08999633789062,205.3699951171875,590100.0
2015-03-13,210.22999572753906,210.7100067138672,207.6999969482422,208.69000244140625,407800.0
2015-03-16,215.05999755859375,215.49000549316406,210.39999389648438,211.1199951171875,637200.0
2015-03-17,214.0399932861328,215.00999450683594,212.97000122070312,213.8800048828125,404800.0
2015-03-18,214.32000732421875,214.9499969482422,209.60000610351562,213.27999877929688,502300.0
2015-03-19,214.97000122070312,215.22999572753906,213.3800048828125,214.3300018310547,368000.0
2015-03-20,214.7899932861328,217.60000610351562,213.75999450683594,216.41000366210938,992600.0
2015-03-23,215.2899932861328,217.0399932861328,214.7899932861328,214.97000122070312,576200.0
2015-03-24,214.52000427246094,216.22999572753906,214.0,214.50999450683594,500300.0
2015-03-25,208.97999572753906,215.52000427246094,208.9499969482422,214.9600067138672,591400.0
2015-03-26,211.19000244140625,211.88999938964844,206.86000061035156,208.4199981689453,574300.0
2015-03-27,215.4199981689453,215.8699951171875,209.92999267578125,210.3800048828125,594300.0
2015-03-30,219.3800048828125,220.11000061035156,216.25,217.24000549316406,657900.0
2015-03-31,216.24000549316406,219.97999572753906,216.13999938964844,217.57000732421875,706900.0
2015-04-01,215.3000030517578,216.77999877929688,212.77000427246094,216.63999938964844,803700.0
2015-04-02,215.5800018310547,216.8000030517578,214.30999755859375,215.33999633789062,480100.0
2015-04-06,216.1999969482422,218.3000030517578,212.80999755859375,213.27999877929688,568600.0
2015-04-07,216.1300048828125,217.77000427246094,215.60000610351562,216.47000122070312,350900.0
2015-04-08,218.10000610351562,218.13999938964844,215.10000610351562,216.5399932861328,589200.0
2015-04-09,218.52000427246094,222.94000244140625,216.47000122070312,217.27999877929688,461900.0
2015-04-10,220.02000427246094,220.52000427246094,218.07000732421875,219.2899932861328,363800.0
2015-04-13,218.22000122070312,220.69000244140625,217.9499969482422,220.38999938964844,516000.0
2015-04-14,217.0399932861328,219.1300048828125,216.9199981689453,218.35000610351562,396700.0
2015-04-15,215.91000366210938,218.3800048828125,215.52999877929688,217.25,504500.0
2015-04-16,215.41000366210938,216.57000732421875,214.5,216.05999755859375,599400.0
2015-04-17,214.0500030517578,215.69000244140625,212.14999389648438,214.25,494700.0
2015-04-20,217.14999389648438,218.11000061035156,214.33999633789062,215.66000366210938,565500.0
2015-04-21,217.07000732421875,219.9199981689453,216.13999938964844,218.72000122070312,474900.0
2015-04-22,216.6699981689453,217.36000061035156,214.19000244140625,217.07000732421875,770500.0
2015-04-23,228.30999755859375,230.77000427246094,224.0,225.0,1374800.0
2015-04-24,229.35000610351562,229.8000030517578,227.08999633789062,228.0500030517578,747600.0
2015-04-27,225.1300048828125,230.0,224.82000732421875,230.0,497700.0
2015-04-28,226.25999450683594,226.55999755859375,223.5500030517578,225.1999969482422,709600.0
2015-04-29,220.9600067138672,225.8000030517578,220.57000732421875,225.4600067138672,687600.0
2015-04-30,217.8300018310547,222.86000061035156,216.72000122070312,220.8699951171875,657000.0
2015-05-01,222.0399932861328,222.47999572753906,218.2100067138672,219.0,691300.0
2015-05-04,222.7899932861328,223.50999450683594,220.61000061035156,221.85000610351562,407900.0
2015-05-05,219.52000427246094,223.10000610351562,218.75999450683594,221.82000732421875,576400.0
2015-05-06,217.3800048828125,220.60000610351562,216.41000366210938,220.25999450683594,671400.0
2015-05-07,219.3800048828125,220.66000366210938,217.83999633789062,217.8800048828125,583900.0
2015-05-08,221.08999633789062,223.86000061035156,220.38999938964844,221.02999877929688,586700.0
2015-05-11,220.47999572753906,222.61000061035156,220.0,220.80999755859375,634100.0
2015-05-12,220.1999969482422,221.30999755859375,218.5800018310547,219.35000610351562,501700.0
2015-05-13,219.5800018310547,222.02000427246094,218.60000610351562,220.00999450683594,506700.0
2015-05-14,222.27999877929688,222.6199951171875,218.86000061035156,221.22999572753906,456600.0
2015-05-15,223.0500030517578,223.4499969482422,221.77999877929688,222.77999877929688,484600.0
2015-05-18,224.27000427246094,225.0,222.80999755859375,223.0500030517578,440900.0
2015-05-19,223.92999267578125,225.92999267578125,223.6199951171875,224.60000610351562,395100.0
2015-05-20,222.3300018310547,224.97999572753906,222.11000061035156,224.5399932861328,339600.0
2015-05-21,224.94000244140625,225.4600067138672,220.97999572753906,220.97999572753906,465400.0
2015-05-22,224.39999389648438,226.0,223.6199951171875,224.3699951171875,356300.0
2015-05-26,222.8300018310547,225.8699951171875,222.4600067138672,224.22999572753906,562600.0
2015-05-27,222.5399932861328,223.85000610351562,222.3699951171875,223.25,360400.0
2015-05-28,222.6699981689453,223.58999633789062,221.25999450683594,222.72000122070312,438000.0
2015-05-29,219.52999877929688,222.9199981689453,219.27000427246094,221.67999267578125,821900.0
2015-06-01,222.49000549316406,223.17999267578125,218.82000732421875,220.8000030517578,568200.0
2015-06-02,222.89999389648438,223.7899932861328,221.13999938964844,221.13999938964844,577500.0
2015-06-03,224.22000122070312,225.0,222.89999389648438,223.77999877929688,336800.0
2015-06-04,222.1199951171875,224.86000061035156,221.8699951171875,223.11000061035156,432600.0
2015-06-05,222.08999633789062,223.11000061035156,221.02000427246094,221.61000061035156,349600.0
2015-06-08,221.83999633789062,223.13999938964844,221.61000061035156,221.61000061035156,425800.0
2015-06-09,222.92999267578125,223.9499969482422,220.77999877929688,221.41000366210938,327800.0
2015-06-10,225.67999267578125,226.2100067138672,222.92999267578125,223.52999877929688,388800.0
2015-06-11,226.02999877929688,227.6699981689453,225.57000732421875,226.47000122070312,410800.0
2015-06-12,225.4499969482422,226.3300018310547,224.7100067138672,225.10000610351562,411000.0
2015-06-15,223.32000732421875,224.8300018310547,222.17999267578125,223.8000030517578,510600.0
2015-06-16,225.86000061035156,226.4600067138672,223.24000549316406,223.55999755859375,378000.0
2015-06-17,226.22000122070312,227.74000549316406,224.0800018310547,227.08999633789062,376600.0
2015-06-18,229.36000061035156,229.97999572753906,226.52000427246094,226.52000427246094,583200.0
2015-06-19,229.4499969482422,231.3800048828125,228.02999877929688,229.42999267578125,968800.0
2015-06-22,230.63999938964844,230.9600067138672,229.33999633789062,230.57000732421875,426300.0
2015-06-23,231.75999450683594,232.24000549316406,230.2899932861328,230.9499969482422,388800.0
2015-06-24,230.19000244140625,231.8000030517578,229.85000610351562,230.8300018310547,421400.0
2015-06-25,231.77000427246094,233.4499969482422,230.61000061035156,230.9600067138672,512300.0
2015-06-26,232.41000366210938,233.83999633789062,231.5,232.92999267578125,635100.0
2015-06-29,226.42999267578125,231.1300048828125,226.27000427246094,231.0800018310547,567900.0
2015-06-30,225.97999572753906,229.1699981689453,225.0,228.64999389648438,814500.0
2015-07-01,230.97999572753906,231.3800048828125,227.77000427246094,228.00999450683594,678900.0
2015-07-02,231.24000549316406,232.5800018310547,230.14999389648438,231.97999572753906,379100.0
2015-07-06,232.47999572753906,233.67999267578125,229.0,229.3000030517578,352900.0
2015-07-07,234.0399932861328,234.1999969482422,230.97000122070312,233.25,613400.0
2015-07-08,230.82000732421875,233.38999938964844,230.35000610351562,232.41000366210938,486700.0
2015-07-09,231.3800048828125,233.9600067138672,230.47000122070312,233.50999450683594,498300.0
2015-07-10,235.89999389648438,236.6300048828125,233.19000244140625,234.2899932861328,444200.0
2015-07-13,239.82000732421875,240.1999969482422,236.92999267578125,238.27000427246094,444200.0
2015-07-14,237.27999877929688,240.52000427246094,236.41000366210938,240.52000427246094,509400.0
2015-07-15,237.69000244140625,239.0,237.0800018310547,237.2899932861328,424600.0
2015-07-16,238.97000122070312,239.3000030517578,237.32000732421875,239.1999969482422,494400.0
2015-07-17,238.69000244140625,238.97000122070312,236.10000610351562,238.9199981689453,448400.0
2015-07-20,240.1999969482422,241.5,238.25999450683594,238.69000244140625,612500.0
2015-07-21,239.7100067138672,240.82000732421875,239.6199951171875,240.55999755859375,564700.0
2015-07-22,240.64999389648438,241.50999450683594,239.66000366210938,239.8300018310547,434700.0
2015-07-23,240.6699981689453,244.30999755859375,240.02999877929688,241.0399932861328,541600.0
2015-07-24,241.85000610351562,242.89999389648438,240.00999450683594,240.60000610351562,647500.0
2015-07-27,239.83999633789062,242.60000610351562,237.1699981689453,240.97000122070312,810500.0
2015-07-28,240.9499969482422,242.05999755859375,238.02999877929688,240.19000244140625,618700.0
2015-07-29,241.7100067138672,242.4499969482422,238.4199981689453,240.9499969482422,908900.0
2015-07-30,238.14999389648438,247.0,236.7899932861328,246.41000366210938,928800.0
2015-07-31,240.30999755859375,242.7899932861328,238.4600067138672,239.42999267578125,822400.0
2015-08-03,241.50999450683594,241.92999267578125,238.27000427246094,241.3000030517578,657900.0
2015-08-04,243.3699951171875,243.6199951171875,240.50999450683594,240.5500030517578,475900.0
2015-08-05,244.1699981689453,245.7100067138672,243.27999877929688,245.0,559500.0
2015-08-06,241.17999267578125,245.1199951171875,240.5800018310547,244.1300048828125,467700.0
2015-08-07,244.4600067138672,244.47999572753906,240.49000549316406,241.9600067138672,417200.0
2015-08-10,247.69000244140625,248.38999938964844,245.9499969482422,246.52999877929688,632000.0
2015-08-11,247.63999938964844,247.75,245.05999755859375,247.52999877929688,496500.0
2015-08-12,247.24000549316406,247.74000549316406,242.77999877929688,246.00999450683594,496400.0
2015-08-13,253.9199981689453,256.5199890136719,246.3300018310547,247.22000122070312,981500.0
2015-08-14,254.3699951171875,255.61000061035156,252.4600067138672,254.22000122070312,466800.0
2015-08-17,254.63999938964844,255.27999877929688,252.22999572753906,254.3699951171875,341600.0
2015-08-18,254.4499969482422,256.3900146484375,252.75,254.80999755859375,373000.0
2015-08-19,256.4700012207031,258.1499938964844,252.55999755859375,254.4499969482422,474500.0
2015-08-20,251.32000732421875,255.27000427246094,251.32000732421875,253.82000732421875,549800.0
2015-08-21,238.1699981689453,249.74000549316406,237.74000549316406,249.22000122070312,1257900.0
2015-08-24,231.85000610351562,239.8000030517578,226.0500030517578,234.0399932861328,1393600.0
2015-08-25,231.69000244140625,241.4499969482422,231.47000122070312,236.8800048828125,1385400.0
2015-08-26,239.02999877929688,239.27999877929688,230.99000549316406,237.00999450683594,1127300.0
2015-08-27,242.9600067138672,244.74000549316406,238.75999450683594,240.75999450683594,817800.0
2015-08-28,240.99000549316406,244.0399932861328,240.5,241.57000732421875,620200.0
2015-08-31,240.07000732421875,242.7899932861328,239.41000366210938,239.77999877929688,596400.0
2015-09-01,231.5399932861328,239.0,230.91000366210938,235.69000244140625,1135200.0
2015-09-02,239.66000366210938,239.8300018310547,234.02999877929688,234.39999389648438,901500.0
2015-09-03,237.94000244140625,242.25,237.07000732421875,241.13999938964844,540600.0
2015-09-04,234.64999389648438,236.88999938964844,233.25,234.8699951171875,471700.0
2015-09-08,238.5,240.30999755859375,235.22000122070312,239.00999450683594,805600.0
2015-09-09,239.22999572753906,244.0800018310547,238.77999877929688,240.5800018310547,842100.0
2015-09-10,241.24000549316406,242.52999877929688,238.88999938964844,238.88999938964844,655200.0
2015-09-11,245.85000610351562,246.05999755859375,239.25999450683594,239.5800018310547,842800.0
2015-09-14,244.27000427246094,246.83999633789062,242.69000244140625,246.55999755859375,632300.0
2015-09-15,249.38999938964844,250.58999633789062,243.5500030517578,245.75,695800.0
2015-09-16,252.5,252.88999938964844,248.27000427246094,249.72000122070312,720600.0
2015-09-17,250.67999267578125,255.57000732421875,250.07000732421875,253.30999755859375,852200.0
2015-09-18,246.30999755859375,251.39999389648438,245.97999572753906,247.97999572753906,2558200.0
2015-09-21,246.80999755859375,249.02000427246094,244.4199981689453,246.7899932861328,681400.0
2015-09-22,244.88999938964844,246.1199951171875,243.25,244.4199981689453,543000.0
2015-09-23,247.85000610351562,248.5399932861328,244.1199951171875,244.7100067138672,620000.0
2015-09-24,247.97999572753906,249.32000732421875,245.77999877929688,246.11000061035156,578700.0
2015-09-25,252.22000122070312,255.49000549316406,249.1699981689453,250.19000244140625,636500.0
2015-09-28,245.8800048828125,253.1300048828125,245.13999938964844,252.35000610351562,626800.0
2015-09-29,242.97999572753906,247.19000244140625,241.2100067138672,246.6999969482422,721500.0
2015-09-30,250.0,250.5399932861328,244.4199981689453,245.61000061035156,1031200.0
2015-10-01,251.89999389648438,253.4600067138672,246.9600067138672,251.0,844000.0
2015-10-02,252.32000732421875,252.38999938964844,246.1199951171875,249.0,738800.0
2015-10-05,254.2100067138672,255.0,251.42999267578125,253.85000610351562,807500.0
2015-10-06,253.7899932861328,255.97000122070312,252.77000427246094,255.0,803300.0
2015-10-07,251.77999877929688,254.89999389648438,250.33999633789062,254.35000610351562,541400.0
2015-10-08,253.55999755859375,254.25,249.44000244140625,250.52000427246094,413600.0
2015-10-09,253.6999969482422,254.75999450683594,252.35000610351562,254.10000610351562,447300.0
2015-10-12,257.07000732421875,258.8599853515625,252.80999755859375,254.7100067138672,458400.0
2015-10-13,251.4600067138672,257.2300109863281,251.10000610351562,256.4700012207031,603000.0
2015-10-14,247.2899932861328,252.44000244140625,246.47999572753906,252.22999572753906,637200.0
2015-10-15,251.4499969482422,251.99000549316406,247.25999450683594,249.16000366210938,744600.0
2015-10-16,254.0399932861328,254.07000732421875,251.67999267578125,252.99000549316406,444400.0
2015-10-19,252.22000122070312,254.97000122070312,250.41000366210938,254.1699981689453,776700.0
2015-10-20,252.35000610351562,253.1999969482422,250.88999938964844,252.1699981689453,581500.0
2015-10-21,253.1999969482422,253.74000549316406,250.75,253.0,571700.0
2015-10-22,256.9800109863281,257.4700012207031,253.4600067138672,254.5399932861328,684600.0
2015-10-23,260.0299987792969,260.3900146484375,256.3299865722656,259.3299865722656,1074100.0
2015-10-26,262.4700012207031,262.9200134277344,260.25,261.3900146484375,772900.0
2015-10-27,260.1400146484375,262.0400085449219,258.3299865722656,260.8299865722656,710300.0
2015-10-28,263.0400085449219,263.6600036621094,258.55999755859375,260.2699890136719,775300.0
2015-10-29,275.95001220703125,277.9599914550781,268.3399963378906,273.3399963378906,1462800.0
2015-10-30,276.260009765625,277.5899963378906,274.1000061035156,276.0,841000.0
2015-11-02,273.8399963378906,277.6600036621094,272.8699951171875,276.3800048828125,992900.0
2015-11-03,271.510009765625,274.0299987792969,268.489990234375,272.4800109863281,860500.0
2015-11-04,272.5199890136719,272.57000732421875,268.3900146484375,270.8500061035156,667100.0
2015-11-05,273.4800109863281,274.3599853515625,270.3500061035156,272.2300109863281,467600.0
2015-11-06,273.3299865722656,274.54998779296875,271.3800048828125,272.4800109863281,461400.0
2015-11-09,269.5899963378906,271.7900085449219,268.5899963378906,271.3299865722656,538100.0
2015-11-10,272.239990234375,273.8699951171875,269.0400085449219,269.5899963378906,620300.0
2015-11-11,270.9700012207031,273.95001220703125,270.5899963378906,272.9200134277344,422200.0
2015-11-12,266.8999938964844,269.9800109863281,263.0199890136719,266.75,659400.0
2015-11-13,259.8299865722656,267.7699890136719,259.3500061035156,265.8299865722656,757100.0
2015-11-16,266.4700012207031,266.5400085449219,258.6400146484375,259.4800109863281,751600.0
2015-11-17,266.70001220703125,270.0899963378906,265.3599853515625,267.0199890136719,587700.0
2015-11-18,269.3999938964844,269.6700134277344,265.92999267578125,267.8999938964844,454300.0
2015-11-19,268.9599914550781,271.17999267578125,267.8900146484375,269.55999755859375,435300.0
2015-11-20,270.5,270.9200134277344,268.8599853515625,270.5799865722656,544200.0
2015-11-23,268.25,271.8699951171875,266.92999267578125,270.3299865722656,394000.0
2015-11-24,267.4599914550781,269.32000732421875,265.1700134277344,266.2200012207031,554300.0
2015-11-25,268.19000244140625,270.8299865722656,267.5,267.760009765625,374400.0
2015-11-27,268.1000061035156,269.95001220703125,267.42999267578125,268.7200012207031,292400.0
2015-11-30,263.8699951171875,269.2900085449219,263.5,267.20001220703125,1439700.0
2015-12-01,262.3299865722656,267.19000244140625,261.0199890136719,264.9599914550781,1022200.0
2015-12-02,261.70001220703125,263.5799865722656,261.25,262.45001220703125,930200.0
2015-12-03,253.3699951171875,263.2300109863281,252.6300048828125,261.7300109863281,1300200.0
2015-12-04,258.6099853515625,259.010009765625,253.4199981689453,253.47999572753906,1110400.0
2015-12-07,256.8999938964844,259.67999267578125,255.4499969482422,258.9100036621094,775900.0
2015-12-08,258.75,259.6700134277344,253.36000061035156,253.75999450683594,974500.0
2015-12-09,257.7200012207031,262.2699890136719,255.89999389648438,256.760009765625,993900.0
2015-12-10,256.42999267578125,259.989990234375,256.0400085449219,257.44000244140625,757500.0
2015-12-11,248.92999267578125,255.2899932861328,248.39999389648438,253.3300018310547,1051000.0
2015-12-14,251.72999572753906,252.22999572753906,246.8800048828125,249.64999389648438,1027200.0
2015-12-15,250.77000427246094,253.80999755859375,247.4499969482422,253.5,1314500.0
2015-12-16,257.6400146484375,258.3900146484375,251.89999389648438,252.47000122070312,957700.0
2015-12-17,254.35000610351562,259.8800048828125,254.27999877929688,259.8800048828125,752600.0
2015-12-18,251.3800048828125,253.74000549316406,250.16000366210938,253.41000366210938,2673600.0
2015-12-21,253.72999572753906,254.6699981689453,250.9199981689453,252.3000030517578,675600.0
2015-12-22,253.75,255.64999389648438,252.3699951171875,254.8300018310547,483600.0
2015-12-23,254.14999389648438,254.50999450683594,252.00999450683594,253.82000732421875,442700.0
2015-12-24,253.4199981689453,254.77000427246094,252.9600067138672,254.0800018310547,218600.0
2015-12-28,255.94000244140625,256.0,251.99000549316406,252.55999755859375,516200.0
2015-12-29,258.5,260.45001220703125,256.44000244140625,257.260009765625,448800.0
2015-12-30,257.6600036621094,259.6000061035156,257.17999267578125,258.4100036621094,383300.0
2015-12-31,253.4199981689453,257.4100036621094,253.4199981689453,255.9499969482422,413500.0
2016-01-04,246.11000061035156,250.9600067138672,243.7100067138672,248.4499969482422,1195000.0
2016-01-05,247.9600067138672,249.49000549316406,245.25,246.86000061035156,823300.0
2016-01-06,241.07000732421875,244.5399932861328,238.57000732421875,243.6300048828125,973200.0
2016-01-07,240.1699981689453,244.3000030517578,236.0,237.10000610351562,1053400.0
2016-01-08,234.66000366210938,241.5,234.0,239.75,880000.0
2016-01-11,237.94000244140625,239.7100067138672,234.50999450683594,235.77000427246094,824100.0
2016-01-12,243.1300048828125,243.8699951171875,236.08999633789062,237.94000244140625,788600.0
2016-01-13,235.67999267578125,244.75,235.13999938964844,244.6199951171875,840900.0
2016-01-14,235.99000549316406,238.33999633789062,233.2899932861328,235.49000549316406,760600.0
2016-01-15,232.16000366210938,235.91000366210938,225.1199951171875,229.5,952000.0
2016-01-19,235.69000244140625,236.89999389648438,232.30999755859375,235.91000366210938,957800.0
2016-01-20,236.6300048828125,239.89999389648438,228.00999450683594,232.3300018310547,1364600.0
2016-01-21,236.7100067138672,239.47000122070312,233.47999572753906,236.42999267578125,950500.0
2016-01-22,239.44000244140625,240.5399932861328,236.89999389648438,239.5500030517578,589400.0
2016-01-25,243.88999938964844,247.0,240.38999938964844,243.67999267578125,1393000.0
2016-01-26,249.85000610351562,250.11000061035156,244.63999938964844,244.75,941200.0
2016-01-27,246.4199981689453,251.86000061035156,244.64999389648438,250.25,885200.0
2016-01-28,256.3399963378906,257.75,246.38999938964844,248.07000732421875,1655300.0
2016-01-29,260.8999938964844,261.2699890136719,255.39999389648438,257.5899963378906,1433100.0
2016-02-01,265.25,266.19000244140625,258.42999267578125,260.32000732421875,1143800.0
2016-02-02,259.489990234375,266.2300109863281,254.77000427246094,263.6000061035156,1160800.0
2016-02-03,253.6199951171875,261.510009765625,250.5,261.2699890136719,946100.0
2016-02-04,250.8800048828125,253.60000610351562,247.0500030517578,253.24000549316406,1002300.0
2016-02-05,242.07000732421875,251.44000244140625,241.0500030517578,250.8800048828125,1381100.0
2016-02-08,233.52999877929688,239.3699951171875,226.50999450683594,238.91000366210938,1919700.0
2016-02-09,236.2899932861328,240.0,230.1699981689453,231.89999389648438,1574500.0
2016-02-10,236.6999969482422,242.92999267578125,235.86000061035156,240.00999450683594,1788200.0
2016-02-11,249.52999877929688,253.49000549316406,238.47999572753906,242.0,2630300.0
2016-02-12,253.02000427246094,255.9600067138672,248.3000030517578,254.47000122070312,1391600.0
2016-02-16,255.75999450683594,259.5,253.02999877929688,255.13999938964844,1830100.0
2016-02-17,254.6199951171875,260.0299987792969,251.74000549316406,257.9100036621094,1148800.0
2016-02-18,253.41000366210938,255.72000122070312,251.50999450683594,254.27000427246094,736500.0
2016-02-19,257.8399963378906,259.54998779296875,249.0399932861328,252.82000732421875,882300.0
2016-02-22,259.5400085449219,261.739990234375,257.67999267578125,259.260009765625,609900.0
2016-02-23,258.7799987792969,260.75,255.8300018310547,258.760009765625,881400.0
2016-02-24,263.7699890136719,264.1000061035156,255.0,256.3299865722656,807800.0
2016-02-25,267.2699890136719,267.7799987792969,262.8999938964844,264.7699890136719,774000.0
2016-02-26,262.92999267578125,269.0,261.5400085449219,268.8699951171875,798700.0
2016-02-29,260.32000732421875,264.7799987792969,259.82000732421875,262.05999755859375,837300.0
2016-03-01,272.2200012207031,272.2200012207031,261.6400146484375,263.17999267578125,1288000.0
2016-03-02,269.54998779296875,272.25,267.2099914550781,271.55999755859375,992000.0
2016-03-03,267.92999267578125,270.760009765625,265.0199890136719,266.510009765625,1143500.0
2016-03-04,265.30999755859375,268.989990234375,263.010009765625,268.4100036621094,1165800.0
2016-03-07,262.010009765625,265.57000732421875,260.92999267578125,263.9800109863281,860900.0
2016-03-08,264.80999755859375,268.260009765625,258.54998779296875,260.010009765625,1293200.0
2016-03-09,264.7699890136719,266.9700012207031,262.7099914550781,265.2699890136719,743600.0
2016-03-10,268.1400146484375,268.5899963378906,263.8699951171875,264.7699890136719,682400.0
2016-03-11,272.2099914550781,272.2900085449219,268.2799987792969,270.1000061035156,780100.0
2016-03-14,271.6199951171875,273.2799987792969,270.0199890136719,271.8699951171875,1126200.0
2016-03-15,271.1300048828125,273.489990234375,270.1499938964844,270.6600036621094,568700.0
2016-03-16,270.010009765625,270.9599914550781,268.0,269.4800109863281,453900.0
2016-03-17,267.75,269.80999755859375,266.4200134277344,269.1499938964844,639400.0
2016-03-18,268.5299987792969,269.6600036621094,265.239990234375,268.6000061035156,972500.0
2016-03-21,269.6099853515625,269.7200012207031,266.4100036621094,266.989990234375,453100.0
2016-03-22,272.739990234375,273.5,269.6600036621094,270.3299865722656,603500.0
2016-03-23,276.44000244140625,277.67999267578125,271.6199951171875,272.70001220703125,729400.0
2016-03-24,274.760009765625,277.1700134277344,273.3999938964844,276.3500061035156,572200.0
2016-03-28,273.3599853515625,275.4200134277344,271.8399963378906,274.9100036621094,618900.0
2016-03-29,275.30999755859375,275.8999938964844,273.4700012207031,273.4800109863281,555400.0
2016-03-30,276.6400146484375,277.1099853515625,274.010009765625,276.5199890136719,425800.0
2016-03-31,273.6600036621094,277.6600036621094,273.510009765625,277.55999755859375,563100.0
2016-04-01,277.82000732421875,277.8299865722656,271.30999755859375,273.19000244140625,646400.0
2016-04-04,272.1499938964844,277.69000244140625,271.5,277.69000244140625,555100.0
2016-04-05,270.510009765625,271.9200134277344,269.989990234375,271.1700134277344,575800.0
2016-04-06,271.6600036621094,272.3299865722656,268.4100036621094,271.1700134277344,488000.0
2016-04-07,269.3299865722656,273.489990234375,267.6300048828125,270.1600036621094,481400.0
2016-04-08,269.82000732421875,271.1099853515625,267.8399963378906,270.54998779296875,525100.0
2016-04-11,266.92999267578125,270.3999938964844,266.7900085449219,269.6000061035156,580900.0
2016-04-12,268.75,269.010009765625,265.44000244140625,268.0400085449219,868700.0
2016-04-13,269.3699951171875,271.2099914550781,266.6700134277344,270.7300109863281,698600.0
2016-04-14,269.7900085449219,274.0,269.4800109863281,274.0,766900.0
2016-04-15,268.75,269.760009765625,268.010009765625,269.75,552100.0
2016-04-18,272.8699951171875,273.1000061035156,268.510009765625,268.510009765625,634700.0
2016-04-19,274.30999755859375,275.8900146484375,272.80999755859375,273.760009765625,620800.0
2016-04-20,273.5799865722656,275.5299987792969,272.4100036621094,275.5199890136719,430000.0
2016-04-21,269.760009765625,273.3999938964844,269.69000244140625,273.1000061035156,606600.0
2016-04-22,269.6499938964844,270.8599853515625,267.6300048828125,269.2200012207031,646300.0
2016-04-25,270.29998779296875,270.3900146484375,266.1300048828125,268.6099853515625,611600.0
2016-04-26,272.3399963378906,274.0,270.489990234375,271.6199951171875,716400.0
2016-04-27,272.8699951171875,273.8299865722656,271.010009765625,272.6400146484375,895000.0
2016-04-28,265.0299987792969,269.4599914550781,261.0,261.5400085449219,1852400.0
2016-04-29,262.67999267578125,265.5899963378906,260.1600036621094,263.6199951171875,1069700.0
2016-05-02,264.2799987792969,265.5899963378906,262.67999267578125,262.75,588400.0
2016-05-03,268.20001220703125,269.4599914550781,262.0,262.0,824300.0
2016-05-04,268.5400085449219,269.3299865722656,264.67999267578125,265.5199890136719,584600.0
2016-05-05,263.45001220703125,267.7099914550781,263.32000732421875,267.7099914550781,629800.0
2016-05-06,265.9200134277344,266.5,261.5199890136719,262.1499938964844,488200.0
2016-05-09,267.19000244140625,269.6600036621094,264.82000732421875,264.9200134277344,443700.0
2016-05-10,268.8299865722656,269.67999267578125,267.260009765625,267.6499938964844,426400.0
2016-05-11,262.760009765625,268.510009765625,262.6499938964844,268.1300048828125,569200.0
2016-05-12,265.1300048828125,266.3999938964844,261.8500061035156,263.010009765625,639500.0
2016-05-13,258.2200012207031,265.25,257.9599914550781,263.5400085449219,975800.0
2016-05-16,261.8399963378906,262.9599914550781,256.69000244140625,257.5799865722656,593600.0
2016-05-17,254.16000366210938,261.6400146484375,253.3000030517578,260.07000732421875,1216700.0
2016-05-18,255.6300048828125,256.2799987792969,251.66000366210938,253.97999572753906,1063400.0
2016-05-19,255.4600067138672,256.1000061035156,248.02000427246094,249.02999877929688,1023800.0
2016-05-20,256.7900085449219,258.55999755859375,255.47000122070312,256.1099853515625,763200.0
2016-05-23,253.32000732421875,257.6700134277344,253.1699981689453,256.6600036621094,609800.0
2016-05-24,257.5,259.0,250.89999389648438,252.72000122070312,751600.0
2016-05-25,263.6300048828125,264.3999938964844,257.2200012207031,257.79998779296875,1103400.0
2016-05-26,264.1199951171875,267.75,263.6600036621094,264.17999267578125,769000.0
2016-05-27,265.8800048828125,267.1099853515625,264.5,264.5,507100.0
2016-05-31,264.42999267578125,267.0899963378906,263.7699890136719,267.0799865722656,1010700.0
2016-06-01,263.5400085449219,266.55999755859375,262.42999267578125,264.3399963378906,715500.0
2016-06-02,262.69000244140625,263.7300109863281,260.1099853515625,263.19000244140625,732400.0
2016-06-03,259.5299987792969,262.510009765625,258.3699951171875,262.3800048828125,611900.0
2016-06-06,258.7699890136719,259.3399963378906,257.1400146484375,258.9599914550781,633700.0
2016-06-07,260.2799987792969,261.260009765625,258.45001220703125,258.6300048828125,550100.0
2016-06-08,261.4100036621094,262.1400146484375,259.6000061035156,259.8800048828125,424500.0
2016-06-09,262.3500061035156,264.3699951171875,260.4599914550781,261.2300109863281,471100.0
2016-06-10,261.0400085449219,263.4599914550781,259.55999755859375,260.07000732421875,529400.0
2016-06-13,259.8399963378906,262.80999755859375,259.6700134277344,260.6199951171875,572700.0
2016-06-14,259.6499938964844,260.25,257.5199890136719,259.29998779296875,533500.0
2016-06-15,260.4599914550781,262.8500061035156,258.260009765625,259.6600036621094,476900.0
2016-06-16,259.80999755859375,259.9800109863281,258.010009765625,258.9800109863281,454600.0
2016-06-17,259.9800109863281,260.9200134277344,258.3800048828125,259.3500061035156,806500.0
2016-06-20,261.6400146484375,264.7699890136719,259.6000061035156,261.82000732421875,491800.0
2016-06-21,260.7699890136719,262.8299865722656,260.2799987792969,261.2200012207031,395900.0
2016-06-22,262.75,264.19000244140625,261.010009765625,261.739990234375,457300.0
2016-06-23,264.25,265.6000061035156,262.55999755859375,264.2900085449219,448100.0
2016-06-24,267.6600036621094,269.3299865722656,255.00999450683594,255.00999450683594,1475100.0
2016-06-27,267.7300109863281,269.8299865722656,265.29998779296875,265.54998779296875,1184800.0
2016-06-28,271.42999267578125,271.6700134277344,267.510009765625,269.3699951171875,732900.0
2016-06-29,273.6700134277344,274.7900085449219,272.3800048828125,272.3999938964844,855800.0
2016-06-30,271.1000061035156,274.0,269.94000244140625,274.0,1063100.0
2016-07-01,274.2300109863281,275.1000061035156,271.2799987792969,271.8800048828125,693400.0
2016-07-05,275.75,277.20001220703125,272.510009765625,272.5400085449219,747900.0
2016-07-06,277.3800048828125,277.4800109863281,274.8900146484375,274.9800109863281,620300.0
2016-07-07,275.2799987792969,277.5899963378906,274.32000732421875,276.7099914550781,468800.0
2016-07-08,280.6099853515625,280.80999755859375,276.0899963378906,277.7300109863281,572600.0
2016-07-11,277.8599853515625,281.6499938964844,277.70001220703125,281.6499938964844,548500.0
2016-07-12,276.1300048828125,278.8599853515625,274.5899963378906,278.25,491700.0
2016-07-13,276.2200012207031,277.1300048828125,274.0199890136719,277.1300048828125,459600.0
2016-07-14,277.6499938964844,278.0,275.5199890136719,277.1300048828125,393100.0
2016-07-15,273.6300048828125,279.4599914550781,273.42999267578125,279.3599853515625,512200.0
2016-07-18,274.2799987792969,275.92999267578125,274.1300048828125,274.95001220703125,570500.0
2016-07-19,273.2200012207031,273.7300109863281,266.80999755859375,270.1499938964844,902600.0
2016-07-20,274.1400146484375,275.4700012207031,273.17999267578125,273.6600036621094,542000.0
2016-07-21,271.3299865722656,273.95001220703125,270.32000732421875,273.489990234375,468800.0
2016-07-22,273.9700012207031,274.260009765625,270.9599914550781,272.6000061035156,425700.0
2016-07-25,278.739990234375,278.7799987792969,271.75,273.30999755859375,772500.0
2016-07-26,281.7699890136719,284.6600036621094,278.92999267578125,280.0,1060100.0
2016-07-27,277.510009765625,283.30999755859375,276.94000244140625,281.95001220703125,979700.0
2016-07-28,288.6700134277344,292.8399963378906,275.010009765625,278.79998779296875,2381700.0
2016-07-29,290.6300048828125,291.9100036621094,286.82000732421875,288.6600036621094,829100.0
2016-08-01,289.010009765625,291.67999267578125,288.4200134277344,290.6300048828125,673300.0
2016-08-02,287.0199890136719,288.5400085449219,284.19000244140625,287.0,697700.0
2016-08-03,286.67999267578125,288.6300048828125,285.4100036621094,287.6199951171875,703300.0
2016-08-04,288.7099914550781,289.95001220703125,286.8800048828125,287.25,504500.0
2016-08-05,290.4800109863281,291.17999267578125,288.3999938964844,289.07000732421875,654000.0
2016-08-08,287.6499938964844,290.6300048828125,287.1600036621094,289.54998779296875,286100.0
2016-08-09,286.7099914550781,288.6000061035156,285.9599914550781,288.5199890136719,363000.0
2016-08-10,288.4599914550781,289.0899963378906,286.3999938964844,287.2099914550781,479800.0
2016-08-11,288.1000061035156,291.55999755859375,287.8500061035156,288.8800048828125,604800.0
2016-08-12,286.7300109863281,287.5199890136719,285.1499938964844,286.5400085449219,435900.0
2016-08-15,287.1400146484375,287.75,285.9100036621094,286.70001220703125,410900.0
2016-08-16,285.9200134277344,287.3800048828125,285.0199890136719,285.8299865722656,499000.0
2016-08-17,285.7300109863281,286.05999755859375,283.32000732421875,285.9200134277344,392200.0
2016-08-18,286.010009765625,286.32000732421875,284.3999938964844,286.239990234375,365600.0
2016-08-19,285.7200012207031,287.57000732421875,284.6600036621094,285.1199951171875,367300.0
2016-08-22,286.5299987792969,288.6700134277344,285.9800109863281,286.0,466900.0
2016-08-23,285.1499938964844,287.79998779296875,284.7699890136719,287.239990234375,405300.0
2016-08-24,284.45001220703125,286.69000244140625,283.7099914550781,284.4800109863281,394400.0
2016-08-25,284.1700134277344,285.5799865722656,283.3800048828125,283.70001220703125,404300.0
2016-08-26,278.25,284.0,276.8999938964844,283.57000732421875,927900.0
2016-08-29,280.0299987792969,281.32000732421875,277.9100036621094,277.9800109863281,609800.0
2016-08-30,277.9700012207031,280.5299987792969,276.6700134277344,280.4100036621094,803000.0
2016-08-31,279.95001220703125,280.489990234375,277.67999267578125,278.0899963378906,687600.0
2016-09-01,282.1300048828125,283.510009765625,280.0,280.70001220703125,525800.0
2016-09-02,282.5799865722656,283.1000061035156,281.510009765625,282.3399963378906,658500.0
2016-09-06,283.0899963378906,283.25,281.2200012207031,282.5299987792969,577800.0
2016-09-07,282.7300109863281,283.3399963378906,281.05999755859375,283.32000732421875,589100.0
2016-09-08,281.95001220703125,283.0899963378906,280.7699890136719,282.0,823200.0
2016-09-09,278.2099914550781,281.8999938964844,278.1000061035156,280.0400085449219,1368900.0
2016-09-12,279.2300109863281,280.489990234375,276.8599853515625,277.57000732421875,1037400.0
2016-09-13,278.4200134277344,279.32000732421875,276.55999755859375,277.5299987792969,978600.0
2016-09-14,276.4800109863281,279.54998779296875,276.07000732421875,278.8999938964844,727600.0
2016-09-15,276.0400085449219,277.04998779296875,274.8800048828125,276.17999267578125,664900.0
2016-09-16,272.67999267578125,275.44000244140625,272.4200134277344,274.3900146484375,1113300.0
2016-09-19,275.4599914550781,276.05999755859375,273.0400085449219,273.0400085449219,654900.0
2016-09-20,275.1499938964844,278.2200012207031,274.5299987792969,276.3999938964844,739600.0
2016-09-21,279.54998779296875,280.0,274.989990234375,280.0,980000.0
2016-09-22,283.5899963378906,285.6000061035156,279.6499938964844,280.510009765625,1284900.0
2016-09-23,281.7699890136719,283.4599914550781,279.5799865722656,281.8299865722656,754900.0
2016-09-26,281.9599914550781,283.70001220703125,280.0299987792969,281.0299987792969,832200.0
2016-09-27,284.5400085449219,285.6700134277344,281.8900146484375,283.2799987792969,885600.0
2016-09-28,281.9700012207031,284.57000732421875,281.32000732421875,284.4200134277344,675800.0
2016-09-29,278.8999938964844,283.6199951171875,278.760009765625,282.1300048828125,677700.0
2016-09-30,280.1099853515625,281.2300109863281,278.8999938964844,279.8399963378906,515900.0
2016-10-03,276.0799865722656,279.989990234375,275.8500061035156,279.42999267578125,791200.0
2016-10-04,274.3699951171875,277.94000244140625,273.55999755859375,276.3500061035156,665800.0
2016-10-05,274.8599853515625,276.54998779296875,274.6099853515625,275.3900146484375,544000.0
2016-10-06,277.55999755859375,277.7799987792969,273.1099853515625,274.42999267578125,521000.0
2016-10-07,275.3800048828125,278.6199951171875,274.6400146484375,278.6199951171875,505500.0
2016-10-10,277.7300109863281,278.489990234375,275.69000244140625,275.79998779296875,318800.0
2016-10-11,274.5899963378906,277.19000244140625,274.2699890136719,277.19000244140625,572300.0
2016-10-12,276.260009765625,276.94000244140625,273.9100036621094,273.94000244140625,638800.0
2016-10-13,278.8900146484375,279.010009765625,274.57000732421875,275.2699890136719,614700.0
2016-10-14,279.32000732421875,283.2099914550781,279.1199951171875,280.1000061035156,521300.0
2016-10-17,277.9700012207031,280.4100036621094,277.760009765625,279.07000732421875,820400.0
2016-10-18,278.07000732421875,281.1099853515625,276.32000732421875,279.8399963378906,509200.0
2016-10-19,278.05999755859375,281.4800109863281,273.54998779296875,276.010009765625,902000.0
2016-10-20,273.8800048828125,279.7900085449219,273.6499938964844,277.3599853515625,733700.0
2016-10-21,275.55999755859375,276.25,271.79998779296875,272.7799987792969,665100.0
2016-10-24,279.2900085449219,279.5299987792969,277.25,277.9200134277344,623000.0
2016-10-25,280.2699890136719,280.3900146484375,277.20001220703125,278.0299987792969,725500.0
2016-10-26,277.1600036621094,279.95001220703125,276.8599853515625,279.95001220703125,963600.0
2016-10-27,253.0,273.5199890136719,251.6199951171875,270.0,3364000.0
2016-10-28,263.5,264.260009765625,253.02000427246094,253.02000427246094,2725200.0
2016-10-31,264.44000244140625,265.25,261.3399963378906,263.67999267578125,1378400.0
2016-11-01,264.239990234375,265.92999267578125,262.45001220703125,263.8999938964844,1055000.0
2016-11-02,262.70001220703125,265.9700012207031,262.54998779296875,264.0899963378906,808600.0
2016-11-03,261.8399963378906,264.489990234375,261.2200012207031,262.7099914550781,718900.0
2016-11-04,261.20001220703125,263.9800109863281,259.6700134277344,259.6700134277344,1063400.0
2016-11-07,259.6099853515625,264.8699951171875,259.0,264.75,1324800.0
2016-11-08,259.5799865722656,261.8599853515625,258.3299865722656,259.3599853515625,1038800.0
2016-11-09,264.1499938964844,265.19000244140625,250.07000732421875,254.27999877929688,1109800.0
2016-11-10,262.5400085449219,266.44000244140625,261.0799865722656,264.0,943200.0
2016-11-11,262.7900085449219,264.510009765625,261.04998779296875,261.42999267578125,967400.0
2016-11-14,262.1400146484375,264.1700134277344,261.0400085449219,263.1600036621094,1522900.0
2016-11-15,268.04998779296875,269.2099914550781,263.4100036621094,267.8900146484375,1192800.0
2016-11-16,269.8999938964844,269.9800109863281,265.55999755859375,267.1400146484375,867400.0
2016-11-17,270.989990234375,272.2900085449219,267.95001220703125,268.3800048828125,841800.0
2016-11-18,265.739990234375,272.19000244140625,264.9200134277344,269.75,915600.0
2016-11-21,270.010009765625,270.6700134277344,265.5799865722656,265.75,812200.0
2016-11-22,275.0,275.1700134277344,270.07000732421875,271.67999267578125,812700.0
2016-11-23,275.4700012207031,277.69000244140625,273.3999938964844,275.2900085449219,802000.0
2016-11-25,276.6099853515625,279.0,274.92999267578125,275.0,324200.0
2016-11-28,274.6300048828125,279.3599853515625,274.3800048828125,276.7099914550781,609200.0
2016-11-29,275.3900146484375,278.2099914550781,274.3299865722656,274.6300048828125,561900.0
2016-11-30,274.5,276.44000244140625,274.1400146484375,275.7200012207031,895300.0
2016-12-01,273.05999755859375,276.19000244140625,272.4200134277344,273.6199951171875,751500.0
2016-12-02,273.94000244140625,275.3599853515625,272.1700134277344,273.2699890136719,722700.0
2016-12-05,276.4700012207031,277.80999755859375,274.42999267578125,274.45001220703125,911500.0
2016-12-06,277.67999267578125,278.7900085449219,276.0199890136719,277.510009765625,506900.0
2016-12-07,285.20001220703125,285.45001220703125,278.1000061035156,278.2300109863281,892300.0
2016-12-08,277.30999755859375,285.8399963378906,276.67999267578125,284.3900146484375,962900.0
2016-12-09,275.9599914550781,277.6700134277344,273.69000244140625,276.94000244140625,663800.0
2016-12-12,276.8699951171875,276.94000244140625,274.29998779296875,275.55999755859375,480200.0
2016-12-13,282.5299987792969,283.5299987792969,279.0799865722656,279.32000732421875,745300.0
2016-12-14,276.8299865722656,283.69000244140625,276.25,282.510009765625,715000.0
2016-12-15,278.0400085449219,282.57000732421875,275.739990234375,276.3900146484375,609300.0
2016-12-16,279.29998779296875,281.1300048828125,278.3599853515625,279.45001220703125,970200.0
2016-12-19,283.1099853515625,284.1600036621094,278.010009765625,279.29998779296875,674100.0
2016-12-20,285.1499938964844,285.7099914550781,282.55999755859375,284.30999755859375,459000.0
2016-12-21,285.5299987792969,286.57000732421875,283.7799987792969,285.0,506600.0
2016-12-22,282.989990234375,285.3999938964844,282.5199890136719,285.2799987792969,719500.0
2016-12-23,283.2200012207031,283.7900085449219,282.07000732421875,282.8800048828125,295900.0
2016-12-27,283.6499938964844,284.739990234375,283.010009765625,283.010009765625,437000.0
2016-12-28,280.6700134277344,284.989990234375,280.239990234375,284.29998779296875,446600.0
2016-12-29,281.6400146484375,282.4599914550781,280.9100036621094,281.29998779296875,401500.0
2016-12-30,278.4100036621094,283.3699951171875,277.3699951171875,282.5899963378906,578000.0
2017-01-03,280.82000732421875,281.07000732421875,278.05999755859375,280.0,967500.0
2017-01-04,282.1099853515625,282.79998779296875,279.29998779296875,280.82000732421875,492600.0
2017-01-05,282.80999755859375,283.1199951171875,280.2200012207031,280.8399963378906,644000.0
2017-01-06,281.7799987792969,283.9700012207031,281.3399963378906,282.80999755859375,472600.0
2017-01-09,279.3999938964844,281.9800109863281,278.7900085449219,280.760009765625,524800.0
2017-01-10,281.29998779296875,283.17999267578125,278.8399963378906,279.6700134277344,443700.0
2017-01-11,281.3299865722656,283.82000732421875,279.2699890136719,281.7799987792969,476800.0
2017-01-12,281.5799865722656,281.9800109863281,279.2099914550781,280.1199951171875,465000.0
2017-01-13,279.1499938964844,282.8299865722656,278.8800048828125,281.8699951171875,468200.0
2017-01-17,278.760009765625,281.7099914550781,276.2699890136719,278.5,660000.0
2017-01-18,280.80999755859375,281.1600036621094,278.5,280.1600036621094,574100.0
2017-01-19,275.04998779296875,281.5,274.79998779296875,280.0400085449219,561400.0
2017-01-20,274.010009765625,277.4100036621094,273.3699951171875,276.760009765625,980100.0
2017-01-23,264.989990234375,269.5,263.1300048828125,269.5,1418100.0
2017-01-24,267.4599914550781,268.75,265.2300109863281,265.55999755859375,1017400.0
2017-01-25,266.07000732421875,268.67999267578125,265.7200012207031,268.3299865722656,990300.0
2017-01-26,263.0,267.4200134277344,262.8299865722656,265.4800109863281,971900.0
2017-01-27,263.7900085449219,265.2799987792969,261.6600036621094,263.57000732421875,972700.0
2017-01-30,261.8900146484375,263.9800109863281,259.1499938964844,262.0,1495400.0
2017-01-31,262.2699890136719,263.3500061035156,259.19000244140625,261.4599914550781,914900.0
2017-02-01,254.35000610351562,263.0,254.2100067138672,262.19000244140625,1648900.0
2017-02-02,256.69000244140625,258.20001220703125,253.5399932861328,254.19000244140625,998400.0
2017-02-03,259.8399963378906,261.8399963378906,257.1600036621094,258.3900146484375,970500.0
2017-02-06,258.3999938964844,261.07000732421875,257.79998779296875,259.04998779296875,1182300.0
2017-02-07,262.19000244140625,263.2900085449219,259.0899963378906,259.3599853515625,2041300.0
2017-02-08,271.6499938964844,273.8399963378906,259.94000244140625,263.20001220703125,2786200.0
2017-02-09,274.7799987792969,277.3999938964844,271.1199951171875,275.260009765625,1783300.0
2017-02-10,271.79998779296875,275.44000244140625,269.5799865722656,273.75,1267500.0
2017-02-13,268.4800109863281,272.6300048828125,268.19000244140625,272.4599914550781,867100.0
2017-02-14,269.5199890136719,270.260009765625,267.6600036621094,268.489990234375,917200.0
2017-02-15,270.6199951171875,271.1600036621094,268.7200012207031,268.7200012207031,665000.0
2017-02-16,266.8500061035156,270.9800109863281,266.55999755859375,270.6700134277344,756600.0
2017-02-17,268.1199951171875,268.1600036621094,264.4700012207031,266.8500061035156,738600.0
2017-02-21,268.70001220703125,272.6400146484375,267.1600036621094,269.1099853515625,1048200.0
2017-02-22,268.0899963378906,269.3699951171875,266.29998779296875,269.1000061035156,776000.0
2017-02-23,265.94000244140625,269.17999267578125,265.30999755859375,269.17999267578125,920800.0
2017-02-24,268.7300109863281,269.2799987792969,264.3699951171875,265.739990234375,719200.0
2017-02-27,268.25,269.7300109863281,264.55999755859375,267.6300048828125,551000.0
2017-02-28,271.7099914550781,271.92999267578125,267.29998779296875,267.9700012207031,1345200.0
2017-03-01,271.5199890136719,274.3999938964844,271.1300048828125,273.239990234375,1006100.0
2017-03-02,271.9800109863281,272.2699890136719,269.7099914550781,270.8999938964844,799800.0
2017-03-03,270.6499938964844,273.0299987792969,268.3900146484375,272.04998779296875,1141500.0
2017-03-06,268.8599853515625,271.489990234375,268.45001220703125,270.260009765625,811900.0
2017-03-07,269.82000732421875,270.1700134277344,268.2300109863281,269.04998779296875,821000.0
2017-03-08,271.45001220703125,271.8999938964844,267.0400085449219,269.4200134277344,616900.0
2017-03-09,269.1400146484375,271.8599853515625,268.3999938964844,271.4599914550781,753500.0
2017-03-10,269.6300048828125,271.2300109863281,268.4700012207031,270.5799865722656,726500.0
2017-03-13,274.42999267578125,275.07000732421875,268.69000244140625,269.4700012207031,1091400.0
2017-03-14,275.3900146484375,276.75,274.05999755859375,274.42999267578125,924200.0
2017-03-15,270.7099914550781,276.45001220703125,268.8299865722656,275.760009765625,1498400.0
2017-03-16,272.05999755859375,272.9200134277344,270.3500061035156,271.0,651000.0
2017-03-17,274.20001220703125,274.9200134277344,272.1400146484375,274.3299865722656,1434300.0
2017-03-20,273.0799865722656,275.94000244140625,271.8999938964844,274.989990234375,642900.0
2017-03-21,270.5,274.8699951171875,270.0899963378906,273.7099914550781,546300.0
2017-03-22,271.3999938964844,272.79998779296875,269.1499938964844,271.3299865722656,711700.0
2017-03-23,271.45001220703125,272.8800048828125,269.6199951171875,271.29998779296875,578200.0
2017-03-24,271.760009765625,273.0299987792969,270.9700012207031,272.3999938964844,415800.0
2017-03-27,269.79998779296875,272.0299987792969,268.57000732421875,270.79998779296875,593500.0
2017-03-28,269.7099914550781,270.6199951171875,267.8999938964844,269.4700012207031,705900.0
2017-03-29,274.7799987792969,275.5199890136719,271.2900085449219,275.0,1010800.0
2017-03-30,272.4100036621094,275.2300109863281,270.6099853515625,275.1499938964844,827900.0
2017-03-31,269.8399963378906,272.7799987792969,269.2300109863281,271.54998779296875,785400.0
2017-04-03,258.69000244140625,266.0,253.86000061035156,266.0,2433300.0
2017-04-04,255.50999450683594,260.20001220703125,255.1199951171875,258.0,1380000.0
2017-04-05,255.1699981689453,258.07000732421875,254.97000122070312,255.50999450683594,791200.0
2017-04-06,254.3699951171875,256.6700134277344,253.75999450683594,255.75,883600.0
2017-04-07,253.19000244140625,256.1000061035156,252.60000610351562,255.5399932861328,963500.0
2017-04-10,254.91000366210938,257.3999938964844,252.0500030517578,253.22999572753906,728100.0
2017-04-11,254.74000549316406,254.89999389648438,252.6199951171875,254.60000610351562,713200.0
2017-04-12,253.02999877929688,254.02999877929688,250.5399932861328,252.6300048828125,840400.0
2017-04-13,251.99000549316406,254.00999450683594,251.58999633789062,252.94000244140625,763300.0
2017-04-17,253.9499969482422,254.57000732421875,252.07000732421875,252.69000244140625,657200.0
2017-04-18,256.05999755859375,256.8699951171875,251.86000061035156,251.9499969482422,794900.0
2017-04-19,258.8699951171875,263.6199951171875,257.5,257.6600036621094,982100.0
2017-04-20,263.0,263.80999755859375,258.510009765625,260.0,742100.0
2017-04-21,265.3599853515625,266.0799865722656,262.8500061035156,263.4599914550781,721100.0
2017-04-24,269.2799987792969,270.1000061035156,265.6000061035156,267.1499938964844,1270300.0
2017-04-25,263.9599914550781,268.32000732421875,262.7799987792969,265.1499938964844,1470400.0
2017-04-26,265.07000732421875,268.7300109863281,263.30999755859375,265.1199951171875,1427800.0
2017-04-27,257.19000244140625,268.0899963378906,245.00999450683594,262.489990234375,3447000.0
2017-04-28,248.14999389648438,257.0,245.74000549316406,257.0,3198700.0
2017-05-01,241.6999969482422,248.75,239.1199951171875,248.44000244140625,2891400.0
2017-05-02,245.82000732421875,247.61000061035156,240.32000732421875,240.33999633789062,1764400.0
2017-05-03,246.94000244140625,247.83999633789062,245.2100067138672,245.4499969482422,1027000.0
2017-05-04,250.82000732421875,250.9600067138672,246.50999450683594,247.92999267578125,1215200.0
2017-05-05,252.6999969482422,252.9499969482422,249.60000610351562,251.11000061035156,1183600.0
2017-05-08,253.82000732421875,254.8800048828125,252.19000244140625,252.50999450683594,1144400.0
2017-05-09,255.75,255.97999572753906,252.52000427246094,253.63999938964844,1213300.0
2017-05-10,257.489990234375,258.19000244140625,254.1300048828125,255.52000427246094,1569500.0
2017-05-11,256.2799987792969,257.989990234375,254.25,257.6499938964844,1744600.0
2017-05-12,255.5,258.04998779296875,254.72000122070312,256.45001220703125,1242800.0
2017-05-15,258.1300048828125,260.30999755859375,254.58999633789062,254.7100067138672,1118200.0
2017-05-16,254.91000366210938,257.04998779296875,254.4199981689453,256.8299865722656,1592600.0
2017-05-17,248.91000366210938,255.25999450683594,248.64999389648438,253.5,1328500.0
2017-05-18,249.77999877929688,253.5,248.6699981689453,249.16000366210938,1544700.0
2017-05-19,251.36000061035156,251.52999877929688,247.16000366210938,248.91000366210938,1212300.0
2017-05-22,248.4600067138672,251.8000030517578,248.25999450683594,251.64999389648438,1831400.0
2017-05-23,240.17999267578125,243.0,234.13999938964844,239.0,3453200.0
2017-05-24,240.00999450683594,241.3800048828125,234.5,239.52999877929688,2220800.0
2017-05-25,243.85000610351562,244.6699981689453,241.0800018310547,242.25999450683594,1161000.0
2017-05-26,248.47999572753906,249.00999450683594,243.22999572753906,245.0,1148600.0
2017-05-30,247.6300048828125,251.94000244140625,245.0399932861328,246.52999877929688,1626100.0
2017-05-31,242.0800018310547,247.92999267578125,239.60000610351562,247.92999267578125,1650300.0
2017-06-01,245.64999389648438,246.2899932861328,240.05999755859375,243.5399932861328,1060700.0
2017-06-02,245.9199981689453,246.50999450683594,242.47000122070312,244.64999389648438,895500.0
2017-06-05,240.17999267578125,245.22000122070312,237.5,245.22000122070312,1645800.0
2017-06-06,235.41000366210938,240.1199951171875,233.58999633789062,240.1199951171875,1572200.0
2017-06-07,234.88999938964844,237.75,234.0800018310547,235.72000122070312,1158400.0
2017-06-08,230.6199951171875,234.57000732421875,230.05999755859375,234.22999572753906,1216100.0
2017-06-09,232.83999633789062,233.7100067138672,228.69000244140625,230.8000030517578,1225600.0
2017-06-12,234.72000122070312,236.8300018310547,232.0800018310547,232.66000366210938,1364300.0
2017-06-13,234.5399932861328,235.6300048828125,231.75,234.41000366210938,839300.0
2017-06-14,234.3300018310547,235.0399932861328,231.6699981689453,233.82000732421875,1018200.0
2017-06-15,233.97000122070312,234.94000244140625,230.63999938964844,233.99000549316406,1503100.0
2017-06-16,231.38999938964844,234.58999633789062,228.42999267578125,232.64999389648438,1690900.0
2017-06-19,230.3800048828125,233.72999572753906,226.75999450683594,233.1199951171875,1316400.0
2017-06-20,225.00999450683594,226.5800018310547,220.30999755859375,226.50999450683594,2673400.0
2017-06-21,220.77000427246094,224.75,217.99000549316406,224.75,1734500.0
2017-06-22,220.1300048828125,223.05999755859375,219.38999938964844,221.85000610351562,1153400.0
2017-06-23,220.0800018310547,221.82000732421875,219.2899932861328,220.4499969482422,1058000.0
2017-06-26,222.97000122070312,225.3000030517578,219.85000610351562,220.5500030517578,1053800.0
2017-06-27,221.8699951171875,225.27000427246094,220.24000549316406,222.27000427246094,742400.0
2017-06-28,217.02000427246094,221.82000732421875,216.61000061035156,220.22000122070312,1655700.0
2017-06-29,216.0399932861328,219.57000732421875,215.75999450683594,216.97000122070312,1253100.0
2017-06-30,218.74000549316406,219.47999572753906,215.75999450683594,217.44000244140625,1322300.0
2017-07-03,220.41000366210938,220.88999938964844,217.3800048828125,218.74000549316406,485700.0
2017-07-05,178.77000427246094,200.0,173.88999938964844,199.60000610351562,12830400.0
2017-07-06,176.52999877929688,181.91000366210938,176.1300048828125,178.0,5388900.0
2017-07-07,172.85000610351562,176.05999755859375,170.67999267578125,172.83999633789062,4485900.0
2017-07-10,173.1699981689453,174.97000122070312,169.42999267578125,174.27999877929688,3348600.0
2017-07-11,174.10000610351562,175.22999572753906,171.94000244140625,173.5800018310547,2259300.0
2017-07-12,177.10000610351562,179.4600067138672,174.80999755859375,174.97000122070312,2972600.0
2017-07-13,184.6300048828125,186.72999572753906,177.3300018310547,177.80999755859375,2643400.0
2017-07-14,184.22000122070312,186.75,182.22000122070312,185.97000122070312,1643700.0
2017-07-17,185.5,188.0,183.6999969482422,184.49000549316406,2264500.0
2017-07-18,187.5399932861328,191.1999969482422,185.44000244140625,188.39999389648438,2826700.0
2017-07-19,186.91000366210938,188.92999267578125,185.8800048828125,188.02000427246094,2101800.0
2017-07-20,188.69000244140625,190.1999969482422,186.9199981689453,187.25,1487100.0
2017-07-21,188.19000244140625,189.3699951171875,187.14999389648438,188.4600067138672,2212100.0
2017-07-24,184.42999267578125,188.77999877929688,184.0399932861328,188.25,1711500.0
2017-07-25,186.85000610351562,187.02000427246094,183.60000610351562,184.3300018310547,1956600.0
2017-07-26,187.42999267578125,190.36000061035156,186.0500030517578,187.35000610351562,1783600.0
2017-07-27,201.30999755859375,202.1699981689453,190.0500030517578,196.39999389648438,3219100.0
2017-07-28,200.02999877929688,201.77000427246094,198.00999450683594,200.3699951171875,1452700.0
2017-07-31,204.3000030517578,205.7100067138672,199.3000030517578,200.22000122070312,1498300.0
2017-08-01,208.16000366210938,208.83999633789062,202.52999877929688,204.44000244140625,1459100.0
2017-08-02,209.66000366210938,210.02999877929688,206.5800018310547,207.8800048828125,1938300.0
2017-08-03,205.60000610351562,211.02000427246094,205.4199981689453,209.9600067138672,2833100.0
2017-08-04,205.0500030517578,207.27000427246094,204.7100067138672,206.41000366210938,1467500.0
2017-08-07,205.08999633789062,207.72000122070312,203.33999633789062,204.49000549316406,1218100.0
2017-08-08,203.07000732421875,205.5,202.0800018310547,204.0399932861328,1384800.0
2017-08-09,203.1699981689453,204.25999450683594,201.5,202.00999450683594,1155800.0
2017-08-10,197.22000122070312,202.00999450683594,196.72000122070312,201.3800048828125,1396000.0
2017-08-11,198.91000366210938,201.02999877929688,196.32000732421875,198.42999267578125,984100.0
2017-08-14,198.44000244140625,201.25999450683594,197.94000244140625,200.14999389648438,897700.0
2017-08-15,196.0,198.10000610351562,186.82000732421875,190.66000366210938,3097700.0
2017-08-16,201.5800018310547,202.3699951171875,196.50999450683594,198.99000549316406,1661600.0
2017-08-17,200.6300048828125,205.49000549316406,199.72000122070312,201.88999938964844,1530100.0
2017-08-18,197.9199981689453,203.74000549316406,196.85000610351562,200.07000732421875,1366500.0
2017-08-21,197.8000030517578,199.2100067138672,194.72999572753906,198.85000610351562,1081400.0
2017-08-22,197.99000549316406,199.41000366210938,196.89999389648438,198.66000366210938,856200.0
2017-08-23,195.25999450683594,198.8300018310547,194.9199981689453,197.07000732421875,1147200.0
2017-08-24,196.44000244140625,197.6699981689453,194.72000122070312,194.72000122070312,1322600.0
2017-08-25,202.27999877929688,205.41000366210938,196.25999450683594,196.58999633789062,1375900.0
2017-08-28,198.05999755859375,202.9600067138672,197.86000061035156,202.49000549316406,1038200.0
2017-08-29,197.02000427246094,198.77000427246094,195.61000061035156,197.38999938964844,878400.0
2017-08-30,198.08999633789062,199.5399932861328,196.22000122070312,197.07000732421875,1033300.0
2017-08-31,196.1300048828125,199.02999877929688,195.10000610351562,198.0,1332200.0
2017-09-01,196.99000549316406,199.44000244140625,196.63999938964844,197.19000244140625,1460700.0
2017-09-05,200.3800048828125,202.38999938964844,197.72000122070312,197.72000122070312,1041500.0
2017-09-06,202.27999877929688,202.5,199.9600067138672,201.02999877929688,837100.0
2017-09-07,200.3800048828125,203.4199981689453,198.5,202.6300048828125,887700.0
2017-09-08,199.10000610351562,201.4199981689453,198.25999450683594,200.4199981689453,684000.0
2017-09-11,196.41000366210938,200.74000549316406,196.1999969482422,199.16000366210938,940000.0
2017-09-12,199.27000427246094,201.0,194.05999755859375,196.05999755859375,1624400.0
2017-09-13,208.00999450683594,209.7899932861328,199.25,199.30999755859375,1485200.0
2017-09-14,207.1300048828125,209.24000549316406,206.42999267578125,207.11000061035156,1167900.0
2017-09-15,209.86000061035156,212.08999633789062,206.10000610351562,207.33999633789062,1968700.0
2017-09-18,210.0800018310547,211.35000610351562,208.33999633789062,210.2100067138672,1366100.0
2017-09-19,202.91000366210938,216.61000061035156,201.0500030517578,213.1300048828125,2612200.0
2017-09-20,203.25999450683594,206.83999633789062,201.64999389648438,202.25,1125000.0
2017-09-21,202.25999450683594,205.6699981689453,200.27000427246094,204.1699981689453,1165500.0
2017-09-22,209.58999633789062,209.82000732421875,202.5800018310547,202.6699981689453,1027200.0
2017-09-25,215.14999389648438,219.97999572753906,209.4600067138672,209.7100067138672,1814100.0
2017-09-26,212.9499969482422,216.5800018310547,212.4600067138672,216.5800018310547,851900.0
2017-09-27,214.50999450683594,214.99000549316406,211.9199981689453,213.02000427246094,804600.0
2017-09-28,215.27999877929688,215.6300048828125,212.49000549316406,213.60000610351562,575100.0
2017-09-29,215.3699951171875,216.5800018310547,214.22000122070312,215.08999633789062,730700.0
2017-10-02,215.39999389648438,215.97999572753906,214.13999938964844,215.97999572753906,587600.0
2017-10-03,213.9499969482422,216.25999450683594,213.35000610351562,215.22999572753906,592600.0
2017-10-04,212.16000366210938,215.64999389648438,209.88999938964844,213.94000244140625,681100.0
2017-10-05,211.17999267578125,212.9499969482422,209.92999267578125,212.7899932861328,813800.0
2017-10-06,212.94000244140625,214.27000427246094,208.63999938964844,211.32000732421875,730300.0
2017-10-09,207.82000732421875,213.00999450683594,207.7100067138672,212.41000366210938,637700.0
2017-10-10,209.8699951171875,212.25,207.82000732421875,207.82000732421875,731300.0
2017-10-11,208.4199981689453,210.5800018310547,207.33999633789062,209.32000732421875,499900.0
2017-10-12,207.00999450683594,208.99000549316406,205.47000122070312,208.99000549316406,707100.0
2017-10-13,209.72000122070312,210.25,206.88999938964844,207.75999450683594,915500.0
2017-10-16,209.02000427246094,211.08999633789062,208.39999389648438,209.5500030517578,656500.0
2017-10-17,212.00999450683594,213.22999572753906,208.2100067138672,208.60000610351562,776300.0
2017-10-18,212.99000549316406,214.0,210.9499969482422,212.35000610351562,1044600.0
2017-10-19,209.3000030517578,209.99000549316406,205.89999389648438,209.8000030517578,1734600.0
2017-10-20,205.89999389648438,210.4199981689453,205.47000122070312,209.64999389648438,1291800.0
2017-10-23,205.64999389648438,208.9199981689453,205.05999755859375,205.8000030517578,979200.0
2017-10-24,203.3300018310547,207.3800048828125,201.10000610351562,204.47999572753906,1250000.0
2017-10-25,202.72000122070312,204.72000122070312,201.0800018310547,201.5800018310547,1652600.0
2017-10-26,214.0,215.82000732421875,190.0,192.0,4258700.0
2017-10-27,217.0399932861328,217.91000366210938,209.3699951171875,212.2899932861328,1513600.0
2017-10-30,213.7899932861328,216.8800048828125,212.9199981689453,216.8800048828125,831800.0
2017-10-31,210.9499969482422,215.02000427246094,210.52999877929688,213.91000366210938,864300.0
2017-11-01,207.55999755859375,212.72000122070312,205.64999389648438,211.24000549316406,971300.0
2017-11-02,214.52000427246094,214.7899932861328,207.5,207.5,1076200.0
2017-11-03,212.5,213.63999938964844,210.52000427246094,211.69000244140625,1196500.0
2017-11-06,208.86000061035156,212.22000122070312,208.4499969482422,211.57000732421875,705600.0
2017-11-07,208.11000061035156,209.97000122070312,206.5500030517578,208.6199951171875,618500.0
2017-11-08,209.64999389648438,212.0,207.83999633789062,208.36000061035156,740500.0
2017-11-09,211.08999633789062,211.9499969482422,207.30999755859375,209.11000061035156,618600.0
2017-11-10,214.42999267578125,215.47999572753906,210.0399932861328,210.57000732421875,851100.0
2017-11-13,214.1699981689453,216.99000549316406,212.27999877929688,214.16000366210938,734600.0
2017-11-14,215.88999938964844,223.3800048828125,215.10000610351562,220.0,1116200.0
2017-11-15,215.77000427246094,216.6699981689453,213.72000122070312,215.2100067138672,588300.0
2017-11-16,219.66000366210938,219.94000244140625,215.02000427246094,215.88999938964844,675300.0
2017-11-17,220.49000549316406,221.30999755859375,216.10000610351562,219.8300018310547,756500.0
2017-11-20,220.3800048828125,222.35000610351562,218.57000732421875,219.91000366210938,710100.0
2017-11-21,215.69000244140625,220.47000122070312,215.08999633789062,220.39999389648438,821500.0
2017-11-22,218.64999389648438,220.88999938964844,215.10000610351562,216.14999389648438,580500.0
2017-11-24,216.25999450683594,219.0,215.42999267578125,217.19000244140625,388600.0
2017-11-27,216.33999633789062,218.80999755859375,214.8699951171875,217.1300048828125,789400.0
2017-11-28,228.47000122070312,228.8800048828125,215.86000061035156,217.0800018310547,1214400.0
2017-11-29,236.32000732421875,241.49000549316406,226.25,227.49000549316406,2036900.0
2017-11-30,236.2100067138672,241.6300048828125,235.63999938964844,236.58999633789062,1366600.0
2017-12-01,234.39999389648438,237.1699981689453,228.33999633789062,235.0,838400.0
2017-12-04,250.38999938964844,252.52999877929688,235.58999633789062,236.02000427246094,1990800.0
2017-12-05,250.2100067138672,263.6300048828125,246.77000427246094,259.3500061035156,2115500.0
2017-12-06,245.8300018310547,251.22000122070312,245.4600067138672,249.52999877929688,1000600.0
2017-12-07,244.86000061035156,247.97999572753906,243.13999938964844,245.0,828000.0
2017-12-08,251.07000732421875,251.3800048828125,244.60000610351562,246.38999938964844,609500.0
2017-12-11,247.24000549316406,250.63999938964844,245.3699951171875,250.0800018310547,724900.0
2017-12-12,246.86000061035156,247.94000244140625,244.64999389648438,246.22999572753906,986200.0
2017-12-13,245.9199981689453,253.4499969482422,245.6300048828125,251.6699981689453,1223100.0
2017-12-14,241.4499969482422,247.4499969482422,240.6300048828125,246.6300048828125,944300.0
2017-12-15,240.1999969482422,244.1699981689453,239.5800018310547,243.8300018310547,1820800.0
2017-12-18,245.8800048828125,246.4600067138672,240.67999267578125,241.8000030517578,1385100.0
2017-12-19,243.02999877929688,245.97999572753906,242.3300018310547,245.2100067138672,932200.0
2017-12-20,242.0500030517578,244.1699981689453,240.5399932861328,243.35000610351562,913400.0
2017-12-21,241.5,243.24000549316406,241.0800018310547,242.67999267578125,1151900.0
2017-12-22,242.5,243.39999389648438,240.14999389648438,240.97999572753906,974700.0
2017-12-26,244.64999389648438,246.88999938964844,242.24000549316406,243.66000366210938,646300.0
2017-12-27,242.30999755859375,246.02000427246094,241.67999267578125,245.0,647700.0
2017-12-28,242.36000061035156,243.5399932861328,240.9600067138672,242.85000610351562,747300.0
2017-12-29,240.5399932861328,242.50999450683594,240.27999877929688,241.33999633789062,834600.0
2018-01-02,249.25999450683594,252.02999877929688,241.2899932861328,241.33999633789062,1423500.0
2018-01-03,253.83999633789062,255.7100067138672,248.82000732421875,249.89999389648438,1358000.0
2018-01-04,257.67999267578125,261.2200012207031,254.22000122070312,255.55999755859375,892200.0
2018-01-05,260.2799987792969,262.3299865722656,257.510009765625,259.489990234375,641500.0
2018-01-08,260.0,266.260009765625,259.2099914550781,260.95001220703125,641400.0
2018-01-09,261.260009765625,262.3800048828125,258.010009765625,260.17999267578125,531100.0
2018-01-10,258.45001220703125,261.1300048828125,258.05999755859375,260.19000244140625,703200.0
2018-01-11,259.75,260.2799987792969,256.9599914550781,258.5400085449219,813900.0
2018-01-12,258.6000061035156,261.1499938964844,256.1300048828125,261.1499938964844,1247600.0
2018-01-16,257.8900146484375,260.510009765625,256.3500061035156,259.8599853515625,844300.0
2018-01-17,265.0400085449219,265.82000732421875,257.5,259.6099853515625,1067800.0
2018-01-18,266.3299865722656,267.1300048828125,263.3599853515625,264.9200134277344,659200.0
2018-01-19,273.0199890136719,273.1700134277344,266.7900085449219,268.0400085449219,785700.0
2018-01-22,272.29998779296875,274.67999267578125,268.7699890136719,273.0,689600.0
2018-01-23,271.2099914550781,272.4599914550781,268.82000732421875,271.489990234375,600000.0
2018-01-24,275.92999267578125,277.1300048828125,269.17999267578125,272.489990234375,742900.0
2018-01-25,272.8800048828125,279.2300109863281,272.3800048828125,277.57000732421875,851200.0
2018-01-26,275.4700012207031,276.010009765625,272.75,275.1400146484375,703200.0
2018-01-29,273.94000244140625,276.239990234375,272.9599914550781,275.1400146484375,648200.0
2018-01-30,268.2699890136719,276.04998779296875,267.7799987792969,272.8699951171875,917600.0
2018-01-31,264.69000244140625,271.55999755859375,263.70001220703125,269.1300048828125,1513900.0
2018-02-01,262.3800048828125,266.4700012207031,260.6700134277344,263.010009765625,952800.0
2018-02-02,252.63999938964844,263.0799865722656,251.83999633789062,260.7200012207031,1470100.0
2018-02-05,246.49000549316406,258.4700012207031,246.4600067138672,251.72999572753906,1409200.0
2018-02-06,254.89999389648438,255.72000122070312,241.67999267578125,245.14999389648438,1404800.0
2018-02-07,252.0800018310547,258.3999938964844,250.50999450683594,254.02999877929688,1735100.0
2018-02-08,252.22000122070312,262.3599853515625,248.44000244140625,256.0,2593300.0
2018-02-09,249.8300018310547,256.3599853515625,239.82000732421875,254.82000732421875,1837000.0
2018-02-12,248.25,252.88999938964844,244.66000366210938,250.60000610351562,944500.0
2018-02-13,245.30999755859375,248.8699951171875,243.0800018310547,247.08999633789062,753100.0
2018-02-14,247.5500030517578,249.52000427246094,242.3800048828125,244.05999755859375,1095400.0
2018-02-15,252.2899932861328,252.2899932861328,247.60000610351562,248.6199951171875,843500.0
2018-02-16,251.10000610351562,253.5399932861328,249.42999267578125,251.99000549316406,726800.0
2018-02-20,252.3800048828125,254.88999938964844,247.72999572753906,250.0500030517578,781000.0
2018-02-21,247.69000244140625,258.760009765625,247.52999877929688,255.0500030517578,977500.0
2018-02-22,247.36000061035156,251.8699951171875,246.64999389648438,248.47000122070312,589400.0
2018-02-23,254.1300048828125,254.22000122070312,249.0800018310547,249.0800018310547,608300.0
2018-02-26,254.97000122070312,255.02999877929688,251.5,254.39999389648438,754600.0
2018-02-27,238.5800018310547,253.6699981689453,238.41000366210938,253.39999389648438,1972100.0
2018-02-28,244.19000244140625,250.30999755859375,239.00999450683594,240.8800048828125,1175700.0
2018-03-01,243.25999450683594,248.16000366210938,240.5399932861328,243.6300048828125,938900.0
2018-03-02,241.00999450683594,244.1300048828125,237.6999969482422,242.3300018310547,934900.0
2018-03-05,246.85000610351562,246.91000366210938,240.0,240.0,744500.0
2018-03-06,251.74000549316406,252.77999877929688,245.63999938964844,246.77999877929688,661200.0
2018-03-07,242.77999877929688,250.5,242.42999267578125,249.32000732421875,880400.0
2018-03-08,242.33999633789062,244.86000061035156,241.6699981689453,244.4199981689453,670200.0
2018-03-09,250.50999450683594,250.8300018310547,243.25,244.44000244140625,641800.0
2018-03-12,249.1199951171875,251.00999450683594,246.00999450683594,250.52000427246094,708000.0
2018-03-13,250.82000732421875,253.44000244140625,248.14999389648438,250.1300048828125,646600.0
2018-03-14,249.13999938964844,253.14999389648438,248.19000244140625,251.39999389648438,503500.0
2018-03-15,248.83999633789062,252.32000732421875,248.5,249.5500030517578,465900.0
2018-03-16,251.16000366210938,253.33999633789062,248.3000030517578,250.0800018310547,942300.0
2018-03-19,248.6999969482422,254.11000061035156,246.42999267578125,250.16000366210938,754800.0
2018-03-20,247.61000061035156,250.57000732421875,246.8800048828125,249.6300048828125,466400.0
2018-03-21,247.0500030517578,251.89999389648438,246.89999389648438,247.42999267578125,629600.0
2018-03-22,241.16000366210938,247.47000122070312,240.97000122070312,244.89999389648438,971500.0
2018-03-23,239.44000244140625,242.38999938964844,239.3800048828125,241.3699951171875,863800.0
2018-03-26,245.39999389648438,245.97000122070312,241.10000610351562,242.94000244140625,887200.0
2018-03-27,238.97000122070312,247.69000244140625,238.25999450683594,246.66000366210938,894100.0
2018-03-28,242.72000122070312,245.49000549316406,239.25999450683594,239.39999389648438,673700.0
2018-03-29,247.3800048828125,249.9600067138672,243.86000061035156,243.86000061035156,714300.0
2018-04-02,236.0800018310547,247.36000061035156,232.33999633789062,245.47999572753906,1206800.0
2018-04-03,237.77000427246094,240.8300018310547,234.22999572753906,236.6300048828125,757100.0
2018-04-04,242.02999877929688,242.9199981689453,234.05999755859375,234.25,800100.0
2018-04-05,243.8699951171875,245.0,239.27999877929688,243.92999267578125,634100.0
2018-04-06,237.19000244140625,243.39999389648438,234.36000061035156,242.63999938964844,661900.0
2018-04-09,232.27999877929688,239.35000610351562,231.85000610351562,237.0800018310547,857800.0
2018-04-10,236.69000244140625,237.85000610351562,232.4199981689453,235.24000549316406,681700.0
2018-04-11,232.7899932861328,236.3300018310547,232.3000030517578,234.67999267578125,796600.0
2018-04-12,229.85000610351562,234.1199951171875,229.7899932861328,232.2100067138672,754400.0
2018-04-13,224.8699951171875,232.22000122070312,222.72000122070312,231.14999389648438,1374700.0
2018-04-16,226.77000427246094,229.36000061035156,223.75999450683594,227.25999450683594,733500.0
2018-04-17,224.00999450683594,227.33999633789062,223.50999450683594,226.75999450683594,898600.0
2018-04-18,226.72999572753906,229.10000610351562,224.74000549316406,225.30999755859375,857800.0
2018-04-19,222.9499969482422,226.5800018310547,221.6300048828125,225.80999755859375,931500.0
2018-04-20,221.47999572753906,223.67999267578125,217.63999938964844,222.75999450683594,897500.0
2018-04-23,222.5800018310547,224.4600067138672,220.9499969482422,222.24000549316406,643200.0
2018-04-24,224.6300048828125,227.6199951171875,223.0800018310547,224.3300018310547,1111500.0
2018-04-25,227.6699981689453,229.58999633789062,224.39999389648438,224.39999389648438,1730000.0
2018-04-26,257.3999938964844,262.0,249.5,254.94000244140625,3738400.0
2018-04-27,263.2900085449219,265.0,256.5299987792969,259.2300109863281,1551200.0
2018-04-30,256.07000732421875,264.57000732421875,256.07000732421875,263.9800109863281,1239300.0
2018-05-01,258.760009765625,259.75,254.08999633789062,254.08999633789062,842900.0
2018-05-02,259.5,261.9800109863281,255.75,258.260009765625,829800.0
2018-05-03,258.94000244140625,260.989990234375,255.16000366210938,258.6400146484375,613300.0
2018-05-04,259.510009765625,262.29998779296875,256.19000244140625,257.17999267578125,662100.0
2018-05-07,263.1700134277344,264.0,259.4100036621094,259.9800109863281,778000.0
2018-05-08,265.739990234375,266.20001220703125,261.0899963378906,262.95001220703125,791100.0
2018-05-09,265.4100036621094,267.8900146484375,258.7300109863281,266.1700134277344,1003000.0
2018-05-10,265.20001220703125,265.54998779296875,261.75,265.54998779296875,507100.0
2018-05-11,269.6199951171875,270.8900146484375,263.05999755859375,264.9599914550781,724300.0
2018-05-14,272.8500061035156,274.95001220703125,267.75,269.6700134277344,841600.0
2018-05-15,272.45001220703125,273.54998779296875,266.6400146484375,271.80999755859375,734900.0
2018-05-16,271.260009765625,274.9599914550781,269.92999267578125,273.3800048828125,616100.0
2018-05-17,272.8900146484375,276.3399963378906,269.9599914550781,270.489990234375,692300.0
2018-05-18,272.0899963378906,273.8999938964844,270.6099853515625,273.8999938964844,521000.0
2018-05-21,276.17999267578125,278.8299865722656,272.2799987792969,273.8500061035156,653600.0
2018-05-22,267.45001220703125,280.3999938964844,264.5,280.0199890136719,1135700.0
2018-05-23,271.239990234375,271.30999755859375,266.32000732421875,266.5799865722656,774200.0
2018-05-24,268.6400146484375,271.5,265.1099853515625,270.2900085449219,756300.0
2018-05-25,268.2900085449219,269.9200134277344,267.55999755859375,267.989990234375,471700.0
2018-05-29,269.1499938964844,270.29998779296875,265.2699890136719,266.3999938964844,592500.0
2018-05-30,273.55999755859375,273.8699951171875,268.0400085449219,270.1000061035156,673100.0
2018-05-31,269.4100036621094,272.8599853515625,268.3500061035156,272.8500061035156,1182900.0
2018-06-01,272.4800109863281,274.7200012207031,269.260009765625,269.9100036621094,585200.0
2018-06-04,277.7200012207031,279.3399963378906,272.94000244140625,273.1499938964844,529000.0
2018-06-05,275.82000732421875,277.7099914550781,274.510009765625,277.44000244140625,711400.0
2018-06-06,279.1300048828125,279.6499938964844,275.8399963378906,276.3399963378906,698700.0
2018-06-07,282.760009765625,287.6600036621094,278.5400085449219,279.7900085449219,725800.0
2018-06-08,283.1300048828125,284.1600036621094,281.260009765625,281.5299987792969,486800.0
2018-06-11,284.7799987792969,286.510009765625,282.30999755859375,282.6199951171875,599200.0
2018-06-12,284.7799987792969,286.8599853515625,283.7300109863281,284.95001220703125,500400.0
2018-06-13,281.6499938964844,284.8599853515625,281.55999755859375,284.25,540300.0
2018-06-14,281.8900146484375,284.260009765625,280.3699951171875,282.739990234375,642000.0
2018-06-15,282.92999267578125,285.05999755859375,279.9100036621094,280.0,1316600.0
2018-06-18,282.1099853515625,283.57000732421875,280.3299865722656,281.8599853515625,508500.0
2018-06-19,282.010009765625,283.20001220703125,278.8500061035156,280.1700134277344,591800.0
2018-06-20,284.17999267578125,287.0,280.7900085449219,283.1400146484375,680000.0
2018-06-21,287.07000732421875,288.3399963378906,282.79998779296875,284.010009765625,504800.0
2018-06-22,286.1600036621094,290.3500061035156,285.57000732421875,288.3399963378906,926000.0
2018-06-25,280.32000732421875,283.5400085449219,278.44000244140625,281.42999267578125,751200.0
2018-06-26,281.0400085449219,282.2300109863281,280.4800109863281,280.55999755859375,635500.0
2018-06-27,272.8399963378906,281.9800109863281,272.3699951171875,281.7900085449219,853000.0
2018-06-28,276.260009765625,278.6300048828125,271.5799865722656,272.8699951171875,569800.0
2018-06-29,273.57000732421875,278.0,273.29998779296875,277.510009765625,598500.0
2018-07-02,274.5199890136719,274.7099914550781,270.9700012207031,272.45001220703125,611100.0
2018-07-03,276.7799987792969,280.3999938964844,275.760009765625,276.239990234375,323800.0
2018-07-05,279.7300109863281,280.3500061035156,273.739990234375,277.6400146484375,509600.0
2018-07-06,282.95001220703125,283.5,279.32000732421875,280.8800048828125,439500.0
2018-07-09,289.3800048828125,290.3399963378906,283.6400146484375,284.239990234375,857200.0
2018-07-10,288.1099853515625,290.010009765625,285.8500061035156,289.3999938964844,488800.0
2018-07-11,283.3399963378906,286.989990234375,281.17999267578125,286.82000732421875,436600.0
2018-07-12,284.9100036621094,287.32000732421875,283.5799865722656,285.3500061035156,467700.0
2018-07-13,286.0,289.3900146484375,285.4700012207031,285.4700012207031,370900.0
2018-07-16,285.32000732421875,287.6300048828125,283.3900146484375,286.6199951171875,624800.0
2018-07-17,289.5,289.760009765625,284.1099853515625,284.5899963378906,678200.0
2018-07-18,290.510009765625,290.80999755859375,288.2099914550781,289.760009765625,538800.0
2018-07-19,299.2300109863281,300.07000732421875,288.42999267578125,290.0199890136719,1017100.0
2018-07-20,297.3299865722656,299.80999755859375,296.5799865722656,299.0899963378906,633200.0
2018-07-23,299.5299987792969,301.69000244140625,291.5400085449219,297.04998779296875,645500.0
2018-07-24,294.1499938964844,300.9100036621094,293.010009765625,300.9100036621094,784200.0
2018-07-25,297.20001220703125,297.3699951171875,291.1600036621094,294.30999755859375,1264500.0
2018-07-26,303.760009765625,310.0,297.8299865722656,305.0,1570600.0
2018-07-27,300.44000244140625,305.04998779296875,298.1199951171875,303.5799865722656,702600.0
2018-07-30,304.5899963378906,305.760009765625,299.0,299.67999267578125,658700.0
2018-07-31,306.0,306.29998779296875,301.6199951171875,303.0899963378906,559200.0
2018-08-01,302.70001220703125,305.0,301.0199890136719,302.6600036621094,575700.0
2018-08-02,308.8699951171875,310.1099853515625,301.4100036621094,301.7300109863281,856300.0
2018-08-03,311.8800048828125,312.989990234375,308.4599914550781,309.3900146484375,612400.0
2018-08-06,315.4700012207031,315.8599853515625,311.1700134277344,312.3299865722656,529400.0
2018-08-07,315.6700134277344,316.57000732421875,312.04998779296875,315.5,412900.0
2018-08-08,318.0400085449219,321.010009765625,316.30999755859375,316.3900146484375,519400.0
2018-08-09,318.7799987792969,320.2200012207031,316.3900146484375,317.6600036621094,357800.0
2018-08-10,318.94000244140625,319.8599853515625,315.7900085449219,316.1000061035156,443200.0
2018-08-13,314.3599853515625,320.0,314.0799865722656,319.9599914550781,528000.0
2018-08-14,323.2699890136719,325.3599853515625,317.010009765625,317.010009765625,717700.0
2018-08-15,324.75,327.2099914550781,318.29998779296875,320.7099914550781,684000.0
2018-08-16,328.5400085449219,329.2099914550781,325.4800109863281,326.510009765625,500200.0
2018-08-17,329.9599914550781,330.2099914550781,326.17999267578125,328.1700134277344,508800.0
2018-08-20,330.1099853515625,332.2699890136719,326.3699951171875,330.8699951171875,501300.0
2018-08-21,329.9700012207031,334.0199890136719,328.2900085449219,331.4800109863281,508600.0
2018-08-22,328.6600036621094,332.3999938964844,328.239990234375,328.8500061035156,489500.0
2018-08-23,331.6499938964844,332.2300109863281,327.75,329.1300048828125,444000.0
2018-08-24,330.6700134277344,333.3299865722656,328.8999938964844,332.1499938964844,424900.0
2018-08-27,330.0799865722656,332.95001220703125,329.2799987792969,332.2200012207031,393100.0
2018-08-28,332.0299987792969,332.6000061035156,328.989990234375,331.1600036621094,338100.0
2018-08-29,332.7699890136719,335.3599853515625,330.07000732421875,332.1400146484375,357800.0
2018-08-30,329.5299987792969,333.75,329.0400085449219,331.82000732421875,509100.0
2018-08-31,335.4200134277344,335.9800109863281,329.6300048828125,329.6300048828125,707700.0
2018-09-04,343.7799987792969,345.3599853515625,335.5199890136719,335.5199890136719,763100.0
2018-09-05,340.8599853515625,346.3500061035156,340.42999267578125,342.8399963378906,690800.0
2018-09-06,344.70001220703125,346.29998779296875,340.8699951171875,340.8699951171875,407700.0
2018-09-07,346.1199951171875,347.9800109863281,344.0899963378906,344.0899963378906,440000.0
2018-09-10,345.8900146484375,349.4200134277344,345.010009765625,348.07000732421875,487600.0
2018-09-11,347.7200012207031,351.6499938964844,346.0400085449219,346.0400085449219,688100.0
2018-09-12,343.9599914550781,349.3599853515625,342.7799987792969,347.9700012207031,583200.0
2018-09-13,341.80999755859375,345.2300109863281,339.7699890136719,343.0799865722656,893100.0
2018-09-14,338.7300109863281,343.989990234375,337.95001220703125,342.739990234375,598200.0
2018-09-17,336.6600036621094,341.4700012207031,334.8500061035156,340.239990234375,840700.0
2018-09-18,340.4800109863281,342.2900085449219,329.989990234375,331.1499938964844,758200.0
2018-09-19,342.9100036621094,343.989990234375,340.1099853515625,340.7300109863281,469000.0
2018-09-20,344.5400085449219,344.92999267578125,340.94000244140625,343.6499938964844,364600.0
2018-09-21,344.510009765625,345.6199951171875,342.19000244140625,345.5,1041100.0
2018-09-24,343.04998779296875,346.1499938964844,338.54998779296875,341.5899963378906,410600.0
2018-09-25,344.30999755859375,345.739990234375,342.7900085449219,344.4100036621094,357900.0
2018-09-26,345.7200012207031,349.2699890136719,345.32000732421875,345.6499938964844,376600.0
2018-09-27,345.8999938964844,348.29998779296875,344.32000732421875,345.1199951171875,354400.0
2018-09-28,347.32000732421875,349.2099914550781,345.20001220703125,345.989990234375,443500.0
2018-10-01,345.7799987792969,349.4800109863281,344.45001220703125,349.3800048828125,565800.0
2018-10-02,342.0899963378906,346.8500061035156,342.0299987792969,346.8500061035156,476500.0
2018-10-03,343.5,345.79998779296875,342.6199951171875,343.57000732421875,433900.0
2018-10-04,339.44000244140625,344.42999267578125,338.07000732421875,343.739990234375,391400.0
2018-10-05,340.82000732421875,344.739990234375,338.3800048828125,339.6000061035156,602900.0
2018-10-08,344.3399963378906,346.7099914550781,340.3900146484375,340.6099853515625,493500.0
2018-10-09,345.55999755859375,349.6700134277344,344.5199890136719,344.5199890136719,504400.0
2018-10-10,336.45001220703125,345.8399963378906,336.04998779296875,344.4700012207031,699300.0
2018-10-11,330.3500061035156,340.25,328.1700134277344,334.6600036621094,649100.0
2018-10-12,339.5400085449219,340.6199951171875,332.5799865722656,334.1199951171875,735000.0
2018-10-15,343.5400085449219,346.010009765625,338.2099914550781,339.7200012207031,683700.0
2018-10-16,347.2699890136719,347.989990234375,337.760009765625,342.3299865722656,671800.0
2018-10-17,334.7799987792969,347.5899963378906,326.45001220703125,346.7699890136719,966000.0
2018-10-18,338.45001220703125,341.7300109863281,333.95001220703125,335.0,697000.0
2018-10-19,339.8699951171875,346.0,339.57000732421875,344.5,629100.0
2018-10-22,344.82000732421875,347.6400146484375,341.04998779296875,341.1499938964844,560800.0
2018-10-23,340.3299865722656,343.6400146484375,337.54998779296875,341.67999267578125,901800.0
2018-10-24,322.8299865722656,344.5,320.6499938964844,340.79998779296875,1158000.0
2018-10-25,324.54998779296875,334.0,314.1400146484375,318.0,1955800.0
2018-10-26,326.0799865722656,331.760009765625,315.0,319.3999938964844,1009400.0
2018-10-29,329.17999267578125,333.239990234375,324.7699890136719,330.1499938964844,584600.0
2018-10-30,330.4700012207031,335.2799987792969,327.32000732421875,330.69000244140625,645700.0
2018-10-31,320.75,333.0,319.69000244140625,332.0400085449219,1056400.0
2018-11-01,320.6099853515625,324.5400085449219,318.3299865722656,319.1099853515625,954400.0
2018-11-02,325.2300109863281,326.67999267578125,319.1300048828125,321.3399963378906,944600.0
2018-11-05,327.2699890136719,329.010009765625,324.80999755859375,325.45001220703125,699100.0
2018-11-06,333.5400085449219,335.0,328.5899963378906,328.5899963378906,566500.0
2018-11-07,342.1300048828125,342.92999267578125,333.5400085449219,335.95001220703125,806800.0
2018-11-08,353.44000244140625,354.4800109863281,340.8299865722656,341.760009765625,1017300.0
2018-11-09,354.739990234375,356.260009765625,349.8599853515625,354.45001220703125,773000.0
2018-11-12,349.4100036621094,355.2699890136719,346.9200134277344,353.6000061035156,989200.0
2018-11-13,357.5199890136719,359.05999755859375,353.3399963378906,355.32000732421875,759500.0
2018-11-14,354.7799987792969,363.20001220703125,354.1499938964844,359.94000244140625,668800.0
2018-11-15,346.0,352.8299865722656,343.739990234375,352.7900085449219,818100.0
2018-11-16,352.6000061035156,353.0899963378906,342.2200012207031,343.29998779296875,625400.0
2018-11-19,354.239990234375,358.4200134277344,349.8299865722656,352.6199951171875,583400.0
2018-11-20,336.07000732421875,350.9599914550781,335.8299865722656,350.3599853515625,789900.0
2018-11-21,345.5799865722656,346.2900085449219,337.6400146484375,337.6400146484375,545900.0
2018-11-23,350.6300048828125,353.3800048828125,343.0,343.2200012207031,261000.0
2018-11-26,350.989990234375,358.5,350.260009765625,354.5199890136719,468800.0
2018-11-27,353.0799865722656,356.0,350.0799865722656,350.0799865722656,672000.0
2018-11-28,358.8699951171875,359.0899963378906,352.1499938964844,352.7699890136719,647600.0
2018-11-29,354.8500061035156,361.57000732421875,354.4200134277344,357.30999755859375,543800.0
2018-11-30,346.7799987792969,356.7300109863281,344.2900085449219,355.2699890136719,814600.0
2018-12-03,346.3399963378906,351.42999267578125,343.239990234375,350.3699951171875,1126600.0
2018-12-04,346.42999267578125,355.9700012207031,343.0,346.5299987792969,1144300.0
2018-12-06,340.4100036621094,342.3999938964844,330.1000061035156,342.3800048828125,990700.0
2018-12-07,331.45001220703125,343.9599914550781,330.3599853515625,336.6199951171875,551200.0
2018-12-10,338.05999755859375,340.1199951171875,328.4100036621094,332.8599853515625,563900.0
2018-12-11,342.57000732421875,346.6700134277344,339.5199890136719,340.5799865722656,596100.0
2018-12-12,353.6300048828125,355.44000244140625,346.489990234375,346.6099853515625,718400.0
2018-12-13,354.55999755859375,355.5,350.42999267578125,352.6499938964844,613600.0
2018-12-14,348.1700134277344,356.3999938964844,347.80999755859375,352.9800109863281,662800.0
2018-12-17,340.94000244140625,347.510009765625,338.80999755859375,346.94000244140625,680600.0
2018-12-18,344.1000061035156,347.3399963378906,341.20001220703125,342.0,550700.0
2018-12-19,340.3900146484375,348.9200134277344,338.010009765625,343.1600036621094,674500.0
2018-12-20,332.69000244140625,340.8699951171875,327.3299865722656,340.04998779296875,769800.0
2018-12-21,330.57000732421875,339.9700012207031,329.3699951171875,330.7699890136719,1291500.0
2018-12-24,327.4100036621094,333.0,326.7099914550781,330.2300109863281,367400.0
2018-12-26,344.45001220703125,344.5400085449219,329.260009765625,329.260009765625,515100.0
2018-12-27,343.1199951171875,343.1499938964844,331.0299987792969,340.57000732421875,583300.0
2018-12-28,342.1000061035156,346.4800109863281,338.5799865722656,345.30999755859375,521200.0
2018-12-31,344.3299865722656,346.1000061035156,340.05999755859375,345.0,588000.0
2019-01-02,341.1499938964844,346.7099914550781,335.010009765625,335.82000732421875,937400.0
2019-01-03,346.1300048828125,348.9599914550781,335.3800048828125,338.95001220703125,1027500.0
2019-01-04,341.82000732421875,351.8800048828125,338.8299865722656,348.4599914550781,807600.0
2019-01-07,339.69000244140625,344.7200012207031,336.0299987792969,341.57000732421875,1096700.0
2019-01-08,336.07000732421875,342.4100036621094,329.8599853515625,342.0799865722656,1340800.0
2019-01-09,343.5400085449219,346.5,336.8699951171875,336.8699951171875,727900.0
2019-01-10,343.44000244140625,343.7200012207031,337.3500061035156,340.1600036621094,517900.0
2019-01-11,338.7300109863281,343.95001220703125,337.07000732421875,341.67999267578125,544000.0
2019-01-14,341.1499938964844,343.45001220703125,335.30999755859375,336.6199951171875,539400.0
2019-01-15,344.1499938964844,346.9100036621094,340.0,341.25,559900.0
2019-01-16,344.0,344.7300109863281,340.0,344.7300109863281,461900.0
2019-01-17,348.2200012207031,350.2799987792969,341.6400146484375,344.30999755859375,503100.0
2019-01-18,351.5,353.739990234375,345.8900146484375,350.7300109863281,576100.0
2019-01-22,345.45001220703125,352.6300048828125,343.260009765625,349.1600036621094,586200.0
2019-01-23,347.8999938964844,349.17999267578125,342.510009765625,345.0,406000.0
2019-01-24,339.94000244140625,348.8399963378906,339.489990234375,348.80999755859375,625100.0
2019-01-25,337.44000244140625,342.80999755859375,331.3399963378906,341.6700134277344,751600.0
2019-01-28,335.6700134277344,340.3399963378906,333.1099853515625,336.1600036621094,624500.0
2019-01-29,339.239990234375,339.8900146484375,333.44000244140625,334.7300109863281,515800.0
2019-01-30,345.67999267578125,346.1600036621094,337.260009765625,339.4200134277344,637200.0
2019-01-31,344.6600036621094,347.7200012207031,340.0,346.9100036621094,804800.0
2019-02-01,346.75,348.69000244140625,342.7699890136719,346.0799865722656,899300.0
2019-02-04,356.1700134277344,356.4800109863281,345.5,348.2200012207031,738600.0
2019-02-05,358.2099914550781,359.7699890136719,354.3500061035156,356.19000244140625,814500.0
2019-02-06,353.6199951171875,359.0,352.30999755859375,356.5799865722656,893800.0
2019-02-07,365.4599914550781,366.17999267578125,353.70001220703125,361.6000061035156,1760100.0
2019-02-08,360.2300109863281,365.3900146484375,357.760009765625,362.5299987792969,1407700.0
2019-02-11,366.67999267578125,368.7300109863281,358.8900146484375,359.989990234375,896600.0
2019-02-12,378.489990234375,378.6400146484375,369.05999755859375,369.2699890136719,1032800.0
2019-02-13,377.4200134277344,379.9100036621094,375.1300048828125,379.3900146484375,725500.0
2019-02-14,383.04998779296875,383.67999267578125,372.8699951171875,376.30999755859375,622400.0
2019-02-15,388.0,388.510009765625,382.07000732421875,386.1099853515625,675100.0
2019-02-19,384.5400085449219,394.4200134277344,382.0799865722656,388.2699890136719,632000.0
2019-02-20,383.5799865722656,386.1300048828125,379.0,383.5799865722656,521600.0
2019-02-21,380.5,383.1499938964844,378.57000732421875,382.3900146484375,455500.0
2019-02-22,383.989990234375,385.8999938964844,380.8599853515625,382.4100036621094,480000.0
2019-02-25,375.1600036621094,385.0,372.9100036621094,384.3800048828125,756200.0
2019-02-26,378.0400085449219,383.79998779296875,376.1199951171875,381.0,863900.0
2019-02-27,367.9599914550781,379.25,366.95001220703125,378.2799987792969,666200.0
2019-02-28,371.9599914550781,372.70001220703125,363.6000061035156,364.2799987792969,799100.0
2019-03-01,371.0899963378906,374.80999755859375,366.9599914550781,373.1000061035156,575800.0
2019-03-04,370.4800109863281,376.0,366.7900085449219,371.4599914550781,701100.0
2019-03-05,374.79998779296875,377.69000244140625,369.6499938964844,371.9800109863281,557100.0
2019-03-06,372.3599853515625,376.7300109863281,371.2200012207031,376.0199890136719,500300.0
2019-03-07,369.4100036621094,372.6300048828125,368.17999267578125,371.5899963378906,423000.0
2019-03-08,364.1000061035156,368.0299987792969,362.2099914550781,368.0,489000.0
2019-03-11,366.3399963378906,367.7099914550781,362.55999755859375,365.0,501500.0
2019-03-12,365.510009765625,368.3599853515625,361.5400085449219,367.3500061035156,514300.0
2019-03-13,367.3299865722656,369.6000061035156,365.010009765625,366.95001220703125,573200.0
2019-03-14,368.1600036621094,368.4800109863281,362.7900085449219,366.0299987792969,687900.0
2019-03-15,370.0199890136719,371.05999755859375,363.2699890136719,368.8599853515625,1155100.0
2019-03-18,375.79998779296875,378.3299865722656,368.9599914550781,369.260009765625,711300.0
2019-03-19,374.2099914550781,379.3900146484375,373.0199890136719,375.82000732421875,431900.0
2019-03-20,375.4800109863281,378.0199890136719,371.260009765625,372.9700012207031,457100.0
2019-03-21,384.6099853515625,385.0,373.25,375.19000244140625,514500.0
2019-03-22,376.29998779296875,385.80999755859375,375.9800109863281,383.44000244140625,457900.0
2019-03-25,385.8900146484375,387.1099853515625,377.3599853515625,381.5,487200.0
2019-03-26,384.67999267578125,387.79998779296875,382.6400146484375,387.1099853515625,435500.0
2019-03-27,386.8900146484375,388.2300109863281,381.9800109863281,385.3800048828125,424000.0
2019-03-28,388.4700012207031,390.3599853515625,384.0799865722656,388.7699890136719,436500.0
2019-03-29,388.29998779296875,391.7799987792969,387.6300048828125,389.6400146484375,797200.0
2019-04-01,391.5400085449219,394.4200134277344,388.8500061035156,391.3999938964844,737700.0
2019-04-02,394.3299865722656,395.04998779296875,390.5400085449219,393.0,535100.0
2019-04-03,396.3999938964844,398.07000732421875,394.1600036621094,396.3699951171875,579000.0
2019-04-04,398.0799865722656,398.4100036621094,394.0,397.0,341800.0
2019-04-05,401.1300048828125,403.7900085449219,398.1700134277344,399.6300048828125,486600.0
2019-04-08,401.989990234375,404.1600036621094,397.45001220703125,400.760009765625,496500.0
2019-04-09,399.9100036621094,401.4599914550781,397.54998779296875,400.6700134277344,378700.0
2019-04-10,405.010009765625,405.1400146484375,398.8800048828125,401.4599914550781,471700.0
2019-04-11,407.8500061035156,409.3299865722656,403.19000244140625,406.260009765625,554300.0
2019-04-12,406.32000732421875,408.8399963378906,404.1099853515625,407.8500061035156,490800.0
2019-04-15,408.6700134277344,409.7099914550781,404.20001220703125,405.3399963378906,457000.0
2019-04-16,408.489990234375,414.6300048828125,406.2900085449219,410.0799865722656,572500.0
2019-04-17,404.2699890136719,408.20001220703125,403.1199951171875,407.4200134277344,502900.0
2019-04-18,399.4599914550781,402.6099853515625,397.2300109863281,401.0,774600.0
2019-04-22,393.30999755859375,398.6000061035156,392.05999755859375,397.42999267578125,704300.0
2019-04-23,395.6600036621094,398.9200134277344,392.4700012207031,393.1199951171875,906100.0
2019-04-24,396.7099914550781,400.92999267578125,394.4599914550781,396.75,802500.0
2019-04-25,380.0,382.20001220703125,367.1199951171875,380.42999267578125,2223100.0
2019-04-26,379.9599914550781,381.010009765625,374.0299987792969,380.6300048828125,1097600.0
2019-04-29,375.0,383.7699890136719,373.3500061035156,380.95001220703125,771800.0
2019-04-30,378.57000732421875,378.8800048828125,370.5,373.7200012207031,803300.0
2019-05-01,373.54998779296875,381.79998779296875,373.2799987792969,377.69000244140625,650900.0
2019-05-02,381.0299987792969,381.6099853515625,372.20001220703125,373.0,722800.0
2019-05-03,375.7900085449219,383.1099853515625,375.4800109863281,382.3699951171875,672100.0
2019-05-06,375.760009765625,377.05999755859375,370.5,372.489990234375,599100.0
2019-05-07,368.8699951171875,375.7099914550781,366.6099853515625,373.1199951171875,590800.0
2019-05-08,367.7699890136719,370.3500061035156,364.6499938964844,368.2799987792969,676900.0
2019-05-09,367.3900146484375,367.8299865722656,361.6600036621094,364.3800048828125,716000.0
2019-05-10,364.7900085449219,368.6199951171875,358.5400085449219,365.54998779296875,747600.0
2019-05-13,354.8500061035156,361.4599914550781,353.9100036621094,360.6600036621094,749500.0
2019-05-14,353.80999755859375,355.4200134277344,349.7099914550781,355.0299987792969,819700.0
2019-05-15,353.3999938964844,356.1000061035156,351.9700012207031,352.7799987792969,814400.0
2019-05-16,352.57000732421875,356.6600036621094,351.1700134277344,353.79998779296875,647000.0
2019-05-17,353.0199890136719,357.8999938964844,350.3599853515625,351.44000244140625,606300.0
2019-05-20,353.989990234375,355.760009765625,349.8399963378906,350.5799865722656,562500.0
2019-05-21,362.6400146484375,363.79998779296875,356.30999755859375,356.30999755859375,869900.0
2019-05-22,368.6199951171875,369.82000732421875,360.1000061035156,360.9700012207031,929800.0
2019-05-23,366.1400146484375,367.8999938964844,362.1199951171875,365.17999267578125,705700.0
2019-05-24,366.8500061035156,372.3299865722656,362.239990234375,368.489990234375,671800.0
2019-05-28,369.29998779296875,376.2799987792969,368.5799865722656,368.6700134277344,774100.0
2019-05-29,367.1300048828125,370.489990234375,363.44000244140625,368.20001220703125,611500.0
2019-05-30,372.30999755859375,373.1400146484375,366.44000244140625,368.57000732421875,441800.0
2019-05-31,371.3699951171875,372.1600036621094,366.2900085449219,368.8500061035156,549200.0
2019-06-03,374.2200012207031,378.5799865722656,367.6400146484375,371.489990234375,801600.0
2019-06-04,374.8999938964844,380.5899963378906,372.95001220703125,377.9700012207031,687900.0
2019-06-05,379.8900146484375,381.510009765625,374.1700134277344,375.3399963378906,504900.0
2019-06-06,381.04998779296875,383.57000732421875,378.82000732421875,379.4599914550781,456500.0
2019-06-07,382.260009765625,385.17999267578125,381.3900146484375,383.1700134277344,462900.0
2019-06-10,385.0299987792969,387.6400146484375,382.8699951171875,382.8699951171875,361800.0
2019-06-11,381.0,387.5899963378906,380.1099853515625,387.54998779296875,455700.0
2019-06-12,384.7099914550781,385.42999267578125,380.1700134277344,381.25,292100.0
2019-06-13,387.57000732421875,389.80999755859375,385.1300048828125,386.54998779296875,282300.0
2019-06-14,387.9599914550781,390.1000061035156,386.1700134277344,389.6000061035156,448400.0
2019-06-17,383.8500061035156,391.1499938964844,383.2799987792969,389.17999267578125,641200.0
2019-06-18,385.3299865722656,387.67999267578125,382.5400085449219,384.7699890136719,620400.0
2019-06-19,378.989990234375,385.25,369.239990234375,384.6499938964844,695300.0
2019-06-20,375.8699951171875,383.7699890136719,373.0199890136719,382.0199890136719,640200.0
2019-06-21,376.2699890136719,378.5199890136719,373.2099914550781,375.5799865722656,863400.0
2019-06-24,375.489990234375,377.92999267578125,373.6000061035156,376.1600036621094,387000.0
2019-06-25,374.4599914550781,375.7300109863281,371.6300048828125,375.489990234375,473100.0
2019-06-26,368.19000244140625,373.1499938964844,367.8500061035156,369.1000061035156,531800.0
2019-06-27,367.57000732421875,370.8500061035156,364.0799865722656,365.5299987792969,533000.0
2019-06-28,369.32000732421875,371.2099914550781,367.0299987792969,367.57000732421875,615700.0
2019-07-01,374.3399963378906,376.79998779296875,371.1000061035156,373.0,522200.0
2019-07-02,383.0899963378906,386.2200012207031,374.3900146484375,374.3900146484375,635900.0
2019-07-03,386.2200012207031,387.6700134277344,382.0899963378906,383.0,436700.0
2019-07-05,386.0400085449219,387.489990234375,383.3500061035156,385.7900085449219,325600.0
2019-07-08,386.2699890136719,390.45001220703125,385.1499938964844,385.510009765625,433500.0
2019-07-09,385.2099914550781,388.9700012207031,384.1099853515625,386.1300048828125,466000.0
2019-07-10,389.20001220703125,389.92999267578125,384.3299865722656,388.0,558900.0
2019-07-11,393.4700012207031,395.8500061035156,386.54998779296875,390.80999755859375,515500.0
2019-07-12,401.8299865722656,403.6300048828125,394.54998779296875,395.4599914550781,514900.0
2019-07-15,403.2300109863281,403.8900146484375,399.1300048828125,403.4599914550781,339500.0
2019-07-16,405.54998779296875,407.0299987792969,402.57000732421875,403.2200012207031,512300.0
2019-07-17,399.6400146484375,407.20001220703125,398.80999755859375,405.5799865722656,504500.0
2019-07-18,403.19000244140625,403.6700134277344,385.5199890136719,392.4700012207031,902900.0
2019-07-19,396.82000732421875,404.9200134277344,396.45001220703125,403.6099853515625,586600.0
2019-07-22,394.7799987792969,400.05999755859375,393.6400146484375,398.1199951171875,676000.0
2019-07-23,392.3900146484375,398.0,388.80999755859375,396.760009765625,630300.0
2019-07-24,396.5,397.7699890136719,390.2699890136719,390.7099914550781,575600.0
2019-07-25,376.0,400.989990234375,375.2200012207031,385.510009765625,1568700.0
2019-07-26,383.7900085449219,385.3900146484375,374.70001220703125,375.70001220703125,554000.0
2019-07-29,389.82000732421875,390.5400085449219,383.4100036621094,383.54998779296875,666300.0
2019-07-30,383.3500061035156,389.1099853515625,382.8900146484375,388.6199951171875,431900.0
2019-07-31,380.760009765625,385.5299987792969,375.54998779296875,382.1099853515625,646700.0
2019-08-01,374.79998779296875,381.7099914550781,372.2799987792969,380.8599853515625,823700.0
2019-08-02,369.92999267578125,375.6000061035156,368.0,375.0400085449219,678800.0
2019-08-05,363.6199951171875,366.989990234375,359.8599853515625,366.4100036621094,792800.0
2019-08-06,373.55999755859375,375.17999267578125,362.5,366.6700134277344,728000.0
2019-08-07,375.8399963378906,376.57000732421875,368.0,369.3699951171875,695600.0
2019-08-08,381.5899963378906,382.29998779296875,375.54998779296875,377.0400085449219,538700.0
2019-08-09,378.30999755859375,384.739990234375,375.42999267578125,382.1000061035156,542900.0
2019-08-12,370.8399963378906,377.989990234375,368.7799987792969,376.75,863900.0
2019-08-13,373.5400085449219,381.2699890136719,364.5799865722656,367.80999755859375,840100.0
2019-08-14,369.42999267578125,374.3699951171875,366.6400146484375,368.5,782500.0
2019-08-15,375.42999267578125,379.0,369.239990234375,371.7699890136719,479700.0
2019-08-16,381.6400146484375,382.6600036621094,378.3800048828125,378.92999267578125,490000.0
2019-08-19,385.7699890136719,387.57000732421875,380.8699951171875,384.6300048828125,556900.0
2019-08-20,383.239990234375,389.8500061035156,382.7799987792969,386.6600036621094,505700.0
2019-08-21,384.0,388.739990234375,382.3900146484375,388.0199890136719,385200.0
2019-08-22,382.17999267578125,386.5,380.05999755859375,385.3599853515625,434200.0
2019-08-23,377.3399963378906,383.2099914550781,375.95001220703125,379.3599853515625,483900.0
2019-08-26,378.6499938964844,380.8699951171875,375.0199890136719,378.42999267578125,445400.0
2019-08-27,376.9200134277344,382.2900085449219,376.7200012207031,380.9800109863281,613900.0
2019-08-28,383.7200012207031,385.3999938964844,375.0,375.6600036621094,411200.0
2019-08-29,385.44000244140625,390.010009765625,384.8699951171875,388.0,451300.0
2019-08-30,383.760009765625,388.0400085449219,382.989990234375,387.70001220703125,420700.0
2019-09-03,383.8599853515625,385.6300048828125,380.0,380.0,353600.0
2019-09-04,388.6099853515625,389.1300048828125,381.9700012207031,387.3599853515625,419900.0
2019-09-05,396.5799865722656,399.45001220703125,391.5,391.9599914550781,500200.0
2019-09-06,399.7300109863281,403.75,398.1199951171875,398.4700012207031,417700.0
2019-09-09,402.6199951171875,403.0,398.67999267578125,401.239990234375,548500.0
2019-09-10,407.67999267578125,409.1700134277344,398.0299987792969,402.04998779296875,698800.0
2019-09-11,404.7699890136719,408.8500061035156,402.2699890136719,407.7200012207031,440700.0
2019-09-12,393.8999938964844,407.489990234375,393.7300109863281,406.0,599700.0
2019-09-13,390.8500061035156,394.6600036621094,389.55999755859375,391.0,636500.0
2019-09-16,380.44000244140625,391.5299987792969,379.8699951171875,389.8599853515625,626200.0
2019-09-17,391.57000732421875,391.7699890136719,378.239990234375,379.489990234375,604000.0
2019-09-18,390.489990234375,395.5899963378906,385.79998779296875,392.2300109863281,429700.0
2019-09-19,389.92999267578125,396.8299865722656,389.1700134277344,390.489990234375,467400.0
2019-09-20,398.8599853515625,403.5,391.57000732421875,392.79998779296875,1243300.0
2019-09-23,397.8800048828125,403.6499938964844,397.1400146484375,397.1400146484375,573200.0
2019-09-24,394.6700134277344,404.1700134277344,391.9800109863281,399.7900085449219,561700.0
2019-09-25,394.7799987792969,396.05999755859375,391.57000732421875,395.17999267578125,410900.0
2019-09-26,396.1600036621094,397.989990234375,391.95001220703125,394.2699890136719,276200.0
2019-09-27,394.4800109863281,399.5,392.1400146484375,397.69000244140625,266200.0
2019-09-30,398.510009765625,400.239990234375,394.7699890136719,394.7699890136719,359700.0
2019-10-01,400.6700134277344,402.57000732421875,398.7200012207031,400.0400085449219,399600.0
2019-10-02,390.44000244140625,399.4200134277344,387.0199890136719,398.6600036621094,553500.0
2019-10-03,387.3500061035156,391.79998779296875,385.010009765625,391.0,318500.0
2019-10-04,390.6199951171875,390.8800048828125,385.510009765625,387.4100036621094,325000.0
2019-10-07,388.95001220703125,392.3800048828125,387.8599853515625,390.0400085449219,273100.0
2019-10-08,387.6300048828125,390.42999267578125,383.7699890136719,385.3999938964844,403300.0
2019-10-09,395.3299865722656,396.8399963378906,389.8500061035156,391.3500061035156,341700.0
2019-10-10,398.79998779296875,399.489990234375,390.9800109863281,393.7300109863281,256300.0
2019-10-11,401.3500061035156,405.75,400.19000244140625,401.6499938964844,291500.0
2019-10-14,401.3900146484375,402.7799987792969,399.7300109863281,401.2099914550781,266500.0
2019-10-15,403.75,405.32000732421875,400.0,401.6600036621094,450700.0
2019-10-16,407.75,410.1000061035156,401.4100036621094,402.489990234375,461600.0
2019-10-17,407.1700134277344,409.6700134277344,403.1300048828125,407.32000732421875,432000.0
2019-10-18,403.20001220703125,404.9700012207031,401.3599853515625,404.9700012207031,457900.0
2019-10-21,402.4700012207031,407.3999938964844,400.2300109863281,406.3500061035156,464200.0
2019-10-22,400.3999938964844,405.05999755859375,400.1499938964844,402.8999938964844,417500.0
2019-10-23,400.5299987792969,402.04998779296875,397.1400146484375,400.0,638100.0
2019-10-24,437.29998779296875,442.1499938964844,420.0,420.0,1610000.0
2019-10-25,438.5400085449219,446.7799987792969,436.0199890136719,436.82000732421875,900700.0
2019-10-28,442.19000244140625,445.1400146484375,438.3500061035156,438.5299987792969,594300.0
2019-10-29,434.3500061035156,440.8800048828125,434.2699890136719,438.3599853515625,456800.0
2019-10-30,436.69000244140625,438.6199951171875,433.4599914550781,434.75,457200.0
2019-10-31,435.510009765625,437.6600036621094,431.19000244140625,437.25,381400.0
2019-11-01,437.010009765625,440.07000732421875,435.9800109863281,437.92999267578125,439300.0
2019-11-04,436.489990234375,439.7099914550781,433.5799865722656,438.9100036621094,435800.0
2019-11-05,433.7200012207031,439.8599853515625,433.0,435.8599853515625,445200.0
2019-11-06,440.8299865722656,441.9800109863281,432.19000244140625,435.0199890136719,520800.0
2019-11-07,440.260009765625,444.3999938964844,438.3599853515625,443.1000061035156,375100.0
2019-11-08,439.2300109863281,441.57000732421875,436.79998779296875,439.239990234375,254800.0
2019-11-11,439.95001220703125,440.8500061035156,436.79998779296875,437.010009765625,269900.0
2019-11-12,439.9100036621094,442.32000732421875,436.20001220703125,438.1499938964844,416600.0
2019-11-13,441.6400146484375,443.30999755859375,436.7300109863281,439.8900146484375,256400.0
2019-11-14,443.19000244140625,443.8299865722656,439.3599853515625,442.3599853515625,241900.0
2019-11-15,445.2300109863281,445.3699951171875,440.5899963378906,445.3699951171875,410100.0
2019-11-18,449.8900146484375,454.30999755859375,445.8699951171875,446.0299987792969,487200.0
2019-11-19,444.57000732421875,453.989990234375,444.2200012207031,451.3699951171875,404500.0
2019-11-20,438.70001220703125,447.6700134277344,436.70001220703125,444.4700012207031,620900.0
2019-11-21,434.94000244140625,441.3500061035156,433.3699951171875,436.9100036621094,418600.0
2019-11-22,438.260009765625,438.4599914550781,434.2699890136719,437.5799865722656,529200.0
2019-11-25,438.0,441.1199951171875,437.239990234375,439.19000244140625,310100.0
2019-11-26,442.2799987792969,443.44000244140625,439.1199951171875,439.2699890136719,513800.0
2019-11-27,445.6600036621094,446.739990234375,441.57000732421875,442.57000732421875,263300.0
2019-11-29,442.2799987792969,447.70001220703125,438.0,438.0,241400.0
2019-12-02,446.3599853515625,447.45001220703125,441.010009765625,443.3800048828125,314500.0
2019-12-03,438.6400146484375,444.8800048828125,434.5,444.20001220703125,551600.0
2019-12-04,442.0899963378906,443.6499938964844,435.510009765625,438.0799865722656,393300.0
2019-12-05,441.0400085449219,443.1499938964844,439.32000732421875,442.25,351200.0
2019-12-06,445.57000732421875,447.2099914550781,442.0299987792969,444.1300048828125,335900.0
2019-12-09,439.7300109863281,444.30999755859375,437.6099853515625,441.29998779296875,381500.0
2019-12-10,441.8999938964844,448.1000061035156,441.260009765625,448.1000061035156,518900.0
2019-12-11,444.6499938964844,444.79998779296875,439.25,439.4700012207031,422500.0
2019-12-12,441.20001220703125,448.5299987792969,440.9800109863281,444.4599914550781,380500.0
2019-12-13,441.3500061035156,442.55999755859375,436.7099914550781,438.55999755859375,474500.0
2019-12-16,440.5199890136719,445.82000732421875,440.4200134277344,443.6499938964844,563700.0
2019-12-17,443.70001220703125,446.3800048828125,441.2099914550781,441.2099914550781,458900.0
2019-12-18,440.5400085449219,444.29998779296875,439.7099914550781,443.69000244140625,491500.0
2019-12-19,442.6499938964844,444.1600036621094,433.6300048828125,435.4700012207031,479900.0
2019-12-20,441.1600036621094,446.3999938964844,439.260009765625,445.6600036621094,890900.0
2019-12-23,437.4100036621094,442.5,435.5,441.8599853515625,362200.0
2019-12-24,439.8299865722656,439.8399963378906,435.8999938964844,435.8999938964844,127900.0
2019-12-26,439.0899963378906,442.0400085449219,436.5299987792969,440.7200012207031,242200.0
2019-12-27,437.2099914550781,441.0,436.04998779296875,439.6499938964844,256700.0
2019-12-30,437.510009765625,439.260009765625,435.42999267578125,437.3599853515625,297800.0
2019-12-31,438.260009765625,440.1700134277344,435.9700012207031,437.760009765625,390500.0
2020-01-02,437.5199890136719,439.05999755859375,434.44000244140625,438.5,796100.0
2020-01-03,438.75,439.2200012207031,433.0400085449219,435.80999755859375,482900.0
2020-01-06,434.6600036621094,437.0299987792969,429.2200012207031,437.0299987792969,837100.0
2020-01-07,428.7699890136719,434.510009765625,425.2799987792969,433.94000244140625,661500.0
2020-01-08,431.8999938964844,437.57000732421875,428.8699951171875,428.8699951171875,479500.0
2020-01-09,437.3699951171875,439.5400085449219,433.45001220703125,434.989990234375,561200.0
2020-01-10,436.8500061035156,438.3900146484375,434.8999938964844,437.8800048828125,569400.0
2020-01-13,435.5,437.8399963378906,433.07000732421875,436.6300048828125,574500.0
2020-01-14,438.510009765625,438.7900085449219,432.5,434.1600036621094,432800.0
2020-01-15,438.1499938964844,440.3399963378906,436.7799987792969,436.8699951171875,349100.0
2020-01-16,441.07000732421875,443.989990234375,438.45001220703125,439.8999938964844,875600.0
2020-01-17,440.67999267578125,442.79998779296875,436.1600036621094,442.67999267578125,606900.0
2020-01-21,440.6000061035156,446.8299865722656,439.80999755859375,439.9200134277344,622300.0
2020-01-22,435.7099914550781,443.8599853515625,433.5199890136719,441.17999267578125,754200.0
2020-01-23,436.04998779296875,436.9100036621094,430.8900146484375,432.739990234375,685400.0
2020-01-24,430.7699890136719,439.1199951171875,429.7099914550781,437.4599914550781,374900.0
2020-01-27,426.80999755859375,428.8500061035156,425.8800048828125,425.8800048828125,448300.0
2020-01-28,428.05999755859375,429.8399963378906,425.5899963378906,427.3500061035156,457000.0
2020-01-29,424.1300048828125,429.5299987792969,423.8999938964844,427.70001220703125,368300.0
2020-01-30,419.8800048828125,420.7900085449219,417.0,420.70001220703125,623700.0
2020-01-31,406.1000061035156,417.95001220703125,405.0,415.2799987792969,1274900.0
2020-02-03,406.2300109863281,412.07000732421875,405.8699951171875,407.8399963378906,771600.0
2020-02-04,407.5899963378906,415.9599914550781,407.4700012207031,409.7799987792969,666500.0
2020-02-05,419.2099914550781,421.7099914550781,410.2699890136719,410.5299987792969,938000.0
2020-02-06,398.1300048828125,412.489990234375,388.42999267578125,404.2799987792969,2185100.0
2020-02-07,387.69000244140625,397.489990234375,386.17999267578125,396.2799987792969,1187900.0
2020-02-10,391.30999755859375,392.0,385.3299865722656,385.3299865722656,845700.0
2020-02-11,389.760009765625,394.3299865722656,387.7699890136719,388.1300048828125,1255400.0
2020-02-12,392.4700012207031,393.260009765625,389.3299865722656,391.19000244140625,840800.0
2020-02-13,392.6000061035156,396.2300109863281,391.8399963378906,391.8399963378906,723700.0
2020-02-14,390.8900146484375,396.010009765625,389.7699890136719,393.5899963378906,898900.0
2020-02-18,395.989990234375,399.3599853515625,391.30999755859375,393.2300109863281,1095300.0
2020-02-19,392.1499938964844,398.1099853515625,390.5,394.9599914550781,781900.0
2020-02-20,395.17999267578125,395.7200012207031,388.69000244140625,391.1499938964844,1096000.0
2020-02-21,391.5,394.2099914550781,389.3699951171875,393.29998779296875,642000.0
2020-02-24,387.7699890136719,391.2900085449219,385.4800109863281,386.1499938964844,758200.0
2020-02-25,377.3500061035156,390.8999938964844,376.75,389.7099914550781,1005800.0
2020-02-26,377.69000244140625,384.2099914550781,376.7200012207031,379.5,809600.0
2020-02-27,370.4700012207031,380.92999267578125,370.05999755859375,371.239990234375,1110200.0
2020-02-28,368.7200012207031,372.5,358.8699951171875,360.9100036621094,1689400.0
2020-03-02,378.3900146484375,378.3900146484375,364.45001220703125,367.010009765625,1222300.0
2020-03-03,364.1700134277344,380.4800109863281,362.25,368.42999267578125,1406900.0
2020-03-04,377.20001220703125,377.5,363.6199951171875,368.0199890136719,734300.0
2020-03-05,361.3299865722656,371.94000244140625,358.45001220703125,368.8699951171875,810200.0
2020-03-06,368.0799865722656,369.57000732421875,352.239990234375,354.0299987792969,1175800.0
2020-03-09,373.6300048828125,380.0,355.0,358.55999755859375,1476900.0
2020-03-10,393.5199890136719,394.54998779296875,381.1300048828125,381.67999267578125,1284100.0
2020-03-11,374.3500061035156,387.4700012207031,370.989990234375,385.510009765625,1231700.0
2020-03-12,330.2900085449219,361.6600036621094,330.239990234375,359.8900146484375,1616600.0
2020-03-13,354.29998779296875,354.9200134277344,328.7099914550781,344.0,952400.0
2020-03-16,299.6499938964844,336.0,298.5299987792969,325.7200012207031,1148800.0
2020-03-17,327.5400085449219,331.2900085449219,301.8900146484375,307.17999267578125,1111300.0
2020-03-18,293.7200012207031,312.4800109863281,274.94000244140625,291.2099914550781,1187500.0
2020-03-19,290.5299987792969,306.32000732421875,277.3599853515625,291.2699890136719,936800.0
2020-03-20,263.7699890136719,291.5299987792969,261.0,290.7300109863281,1104200.0
2020-03-23,260.9200134277344,270.8399963378906,251.52000427246094,255.85000610351562,1900500.0
2020-03-24,277.1300048828125,294.989990234375,271.0,272.2699890136719,2921500.0
2020-03-25,298.9200134277344,314.739990234375,274.92999267578125,279.510009765625,2171600.0
2020-03-26,326.739990234375,329.0,300.0,300.0,1602200.0
2020-03-27,313.42999267578125,325.5199890136719,307.2200012207031,315.1000061035156,902900.0
2020-03-30,318.19000244140625,320.8500061035156,306.55999755859375,315.25,760100.0
2020-03-31,301.04998779296875,313.6099853515625,299.3699951171875,309.80999755859375,1101200.0
2020-04-01,287.25,300.9700012207031,283.5899963378906,288.4200134277344,1184700.0
2020-04-02,303.489990234375,303.94000244140625,288.94000244140625,288.94000244140625,1139400.0
2020-04-03,295.3800048828125,302.9700012207031,289.30999755859375,300.9700012207031,1019700.0
2020-04-06,333.42999267578125,337.79998779296875,311.3699951171875,311.3699951171875,1115300.0
2020-04-07,336.2699890136719,348.9700012207031,329.19000244140625,345.0,940700.0
2020-04-08,340.0299987792969,353.8599853515625,336.29998779296875,338.54998779296875,1002000.0
2020-04-09,342.44000244140625,351.9599914550781,338.25,342.95001220703125,867100.0
2020-04-13,347.9200134277344,348.94000244140625,332.1600036621094,341.2799987792969,485000.0
2020-04-14,356.3500061035156,362.94000244140625,352.9800109863281,352.9800109863281,643800.0
2020-04-15,353.8900146484375,356.0,344.5,347.0,467700.0
2020-04-16,367.67999267578125,374.94000244140625,357.0,361.7699890136719,976600.0
2020-04-17,373.510009765625,385.54998779296875,365.5899963378906,377.7300109863281,669300.0
2020-04-20,373.6600036621094,376.54998779296875,365.0400085449219,368.3900146484375,737700.0
2020-04-21,358.29998779296875,373.54998779296875,357.6199951171875,368.3699951171875,1031800.0
2020-04-22,368.260009765625,371.0,361.010009765625,362.510009765625,996200.0
2020-04-23,374.5299987792969,389.5899963378906,366.17999267578125,386.45001220703125,1589800.0
2020-04-24,384.82000732421875,390.0400085449219,375.8699951171875,381.9800109863281,699700.0
2020-04-27,389.5,394.6499938964844,384.8399963378906,385.9200134277344,589500.0
2020-04-28,384.5,399.989990234375,383.6400146484375,398.5899963378906,919900.0
2020-04-29,391.0199890136719,394.5,387.19000244140625,390.8999938964844,556200.0
2020-04-30,386.3399963378906,389.5199890136719,382.8500061035156,387.19000244140625,568000.0
2020-05-01,376.3699951171875,382.3299865722656,373.57000732421875,379.3900146484375,559200.0
2020-05-04,388.2099914550781,388.7900085449219,373.1400146484375,374.739990234375,577700.0
2020-05-05,390.3800048828125,395.4100036621094,388.5199890136719,390.0,540900.0
2020-05-06,397.760009765625,402.95001220703125,388.5,394.0299987792969,885500.0
2020-05-07,386.45001220703125,407.0,384.760009765625,401.0,810200.0
2020-05-08,402.510009765625,405.3500061035156,393.510009765625,394.1300048828125,641400.0
2020-05-11,398.8999938964844,402.2099914550781,394.3599853515625,396.5299987792969,515300.0
2020-05-12,394.30999755859375,400.94000244140625,393.760009765625,397.75,498800.0
2020-05-13,389.8900146484375,398.9700012207031,385.1300048828125,392.42999267578125,741400.0
2020-05-14,398.6000061035156,398.92999267578125,377.2699890136719,386.6600036621094,587900.0
2020-05-15,407.1199951171875,408.1700134277344,392.07000732421875,394.75,969300.0
2020-05-18,409.8900146484375,423.30999755859375,408.8399963378906,416.29998779296875,953200.0
2020-05-19,409.7799987792969,417.0,405.95001220703125,410.0,671200.0
2020-05-20,407.1099853515625,413.9200134277344,403.25,410.0,592300.0
2020-05-21,404.2799987792969,411.3699951171875,400.0199890136719,407.8800048828125,458400.0
2020-05-22,404.989990234375,405.3999938964844,398.5,403.3299865722656,449600.0
2020-05-26,399.1199951171875,416.19000244140625,397.69000244140625,413.0799865722656,851000.0
2020-05-27,415.2799987792969,416.2900085449219,401.95001220703125,402.9599914550781,699700.0
2020-05-28,413.1300048828125,417.7900085449219,411.2900085449219,415.0,452800.0
2020-05-29,417.239990234375,418.8999938964844,411.95001220703125,414.82000732421875,562700.0
2020-06-01,417.6000061035156,422.760009765625,415.80999755859375,418.95001220703125,505800.0
2020-06-02,419.739990234375,422.5,417.260009765625,420.3900146484375,524200.0
2020-06-03,420.95001220703125,425.82000732421875,417.69000244140625,419.92999267578125,478100.0
2020-06-04,413.8500061035156,421.7200012207031,410.79998779296875,420.07000732421875,369500.0
2020-06-05,422.70001220703125,423.6499938964844,414.3800048828125,417.8999938964844,554200.0
2020-06-08,419.7300109863281,425.4599914550781,417.6300048828125,419.7099914550781,500800.0
2020-06-09,423.239990234375,424.0,416.2099914550781,417.3299865722656,741700.0
2020-06-10,416.4800109863281,423.80999755859375,415.7200012207031,422.7099914550781,498900.0
2020-06-11,408.9200134277344,418.1700134277344,408.79998779296875,410.9800109863281,579900.0
2020-06-12,410.3500061035156,415.6099853515625,401.6499938964844,415.0,617300.0
2020-06-15,415.7099914550781,418.3800048828125,403.0,403.3500061035156,445400.0
2020-06-16,426.25,428.8999938964844,415.6499938964844,426.989990234375,676100.0
2020-06-17,426.3299865722656,432.0,423.70001220703125,427.4700012207031,774800.0
2020-06-18,425.94000244140625,427.3299865722656,421.510009765625,425.1099853515625,387700.0
2020-06-19,422.17999267578125,430.7300109863281,418.9599914550781,430.6300048828125,860500.0
2020-06-22,430.9100036621094,432.29998779296875,419.44000244140625,421.7799987792969,560000.0
2020-06-23,427.4800109863281,434.3699951171875,426.4200134277344,432.9700012207031,629100.0
2020-06-24,413.9200134277344,428.8599853515625,412.54998779296875,425.0,572500.0
2020-06-25,417.6000061035156,417.9700012207031,409.1700134277344,413.2200012207031,503500.0
2020-06-26,415.4700012207031,424.42999267578125,411.7799987792969,420.7300109863281,1299200.0
2020-06-29,422.3900146484375,422.75,414.30999755859375,419.8900146484375,398100.0
2020-06-30,421.6700134277344,424.54998779296875,415.2799987792969,419.760009765625,605200.0
2020-07-01,426.0799865722656,427.6600036621094,416.1300048828125,419.94000244140625,532500.0
2020-07-02,427.8500061035156,432.19000244140625,424.8299865722656,430.6400146484375,456800.0
2020-07-06,425.8399963378906,433.739990234375,423.5199890136719,432.79998779296875,503700.0
2020-07-07,422.1700134277344,428.5,422.0899963378906,424.8999938964844,597500.0
2020-07-08,420.489990234375,424.0899963378906,414.67999267578125,421.3699951171875,640500.0
2020-07-09,419.4100036621094,422.0,414.5,420.5799865722656,385500.0
2020-07-10,420.760009765625,421.0199890136719,413.0,418.3800048828125,475900.0
2020-07-13,419.7900085449219,429.25,418.239990234375,423.3599853515625,561200.0
2020-07-14,427.8999938964844,429.44000244140625,417.260009765625,417.4100036621094,360200.0
2020-07-15,432.92999267578125,435.20001220703125,427.29998779296875,430.4800109863281,370400.0
2020-07-16,431.6700134277344,435.0,429.1099853515625,431.489990234375,400800.0
2020-07-17,431.739990234375,435.04998779296875,429.0,435.04998779296875,377700.0
2020-07-20,438.1700134277344,442.6300048828125,430.70001220703125,437.92999267578125,634900.0
2020-07-21,446.4700012207031,448.55999755859375,439.8900146484375,439.8900146484375,559100.0
2020-07-22,450.7699890136719,454.4700012207031,447.82000732421875,447.82000732421875,428600.0
2020-07-23,447.8500061035156,463.0199890136719,444.1099853515625,451.04998779296875,660900.0
2020-07-24,442.3399963378906,451.2300109863281,442.1499938964844,446.0400085449219,812900.0
2020-07-27,450.45001220703125,451.8599853515625,443.6199951171875,443.7099914550781,897800.0
2020-07-28,450.04998779296875,458.67999267578125,449.6600036621094,456.3900146484375,607800.0
2020-07-29,455.7699890136719,458.9100036621094,448.3599853515625,450.7699890136719,820800.0
2020-07-30,480.5199890136719,487.95001220703125,470.29998779296875,480.0,1524500.0
2020-07-31,477.3800048828125,481.1199951171875,471.25,479.30999755859375,656000.0
2020-08-03,473.7900085449219,480.70001220703125,471.010009765625,479.6099853515625,560600.0
2020-08-04,472.8800048828125,476.5299987792969,467.0400085449219,470.010009765625,558000.0
2020-08-05,468.5299987792969,475.6700134277344,466.5899963378906,474.7200012207031,412200.0
2020-08-06,466.07000732421875,470.6199951171875,463.32000732421875,466.8500061035156,526400.0
2020-08-07,465.17999267578125,469.7300109863281,462.69000244140625,463.2099914550781,454200.0
2020-08-10,461.1499938964844,468.8800048828125,459.70001220703125,465.0,424700.0
2020-08-11,454.0199890136719,463.30999755859375,452.5299987792969,463.30999755859375,708400.0
2020-08-12,463.510009765625,466.3999938964844,456.2699890136719,456.2699890136719,454000.0
2020-08-13,461.3399963378906,466.7300109863281,459.0799865722656,461.0,358400.0
2020-08-14,463.54998779296875,466.6499938964844,461.0,461.1000061035156,338000.0
2020-08-17,469.4599914550781,471.0,463.9800109863281,464.0,374300.0
2020-08-18,470.1000061035156,477.2200012207031,465.9200134277344,475.0,516900.0
2020-08-19,466.05999755859375,473.2300109863281,464.8500061035156,470.010009765625,516200.0
2020-08-20,461.989990234375,467.30999755859375,461.0899963378906,462.510009765625,533000.0
2020-08-21,460.3299865722656,463.30999755859375,458.010009765625,460.8800048828125,504200.0
2020-08-24,463.9100036621094,465.19000244140625,460.6300048828125,462.760009765625,440200.0
2020-08-25,465.94000244140625,466.1300048828125,461.8299865722656,462.0299987792969,393700.0
2020-08-26,462.70001220703125,468.1300048828125,461.8999938964844,462.8500061035156,327800.0
2020-08-27,462.5799865722656,467.45001220703125,461.3900146484375,466.8900146484375,331600.0
2020-08-28,462.95001220703125,465.8699951171875,458.94000244140625,462.32000732421875,379200.0
2020-08-31,465.6300048828125,468.54998779296875,459.989990234375,461.989990234375,508500.0
2020-09-01,473.20001220703125,474.6300048828125,464.010009765625,467.3500061035156,461400.0
2020-09-02,482.6199951171875,484.5299987792969,472.7699890136719,473.3599853515625,489000.0
2020-09-03,471.95001220703125,485.0,468.7099914550781,482.6099853515625,584900.0
2020-09-04,471.010009765625,475.9100036621094,463.6300048828125,471.7300109863281,479100.0
2020-09-08,470.4100036621094,477.44000244140625,461.3599853515625,468.4700012207031,557300.0
2020-09-09,476.2799987792969,481.760009765625,471.010009765625,471.4800109863281,410100.0
2020-09-10,469.2699890136719,480.6499938964844,467.42999267578125,476.79998779296875,367500.0
2020-09-11,474.6499938964844,476.0400085449219,469.6300048828125,473.0799865722656,334600.0
2020-09-14,478.1199951171875,483.260009765625,474.95001220703125,475.9800109863281,347800.0
2020-09-15,477.4100036621094,480.70001220703125,476.3999938964844,480.0,245300.0
2020-09-16,469.9200134277344,480.30999755859375,468.5199890136719,480.0,420800.0
2020-09-17,467.3900146484375,470.5299987792969,461.0,461.0,405500.0
2020-09-18,463.8999938964844,470.010009765625,457.19000244140625,468.1199951171875,677900.0
2020-09-21,453.9599914550781,461.6499938964844,446.67999267578125,460.739990234375,645700.0
2020-09-22,455.3999938964844,464.0,451.2799987792969,456.57000732421875,530500.0
2020-09-23,448.6199951171875,458.92999267578125,448.04998779296875,454.7900085449219,517800.0
2020-09-24,443.9700012207031,447.1600036621094,437.57000732421875,445.0299987792969,874100.0
2020-09-25,444.67999267578125,447.7900085449219,437.3500061035156,437.3500061035156,464800.0
2020-09-28,457.3399963378906,458.010009765625,449.94000244140625,450.1700134277344,485700.0
2020-09-29,453.32000732421875,459.0299987792969,452.70001220703125,457.3599853515625,403200.0
2020-09-30,461.0799865722656,464.6099853515625,453.5799865722656,455.67999267578125,515800.0
2020-10-01,463.55999755859375,467.6300048828125,461.1099853515625,462.92999267578125,385500.0
2020-10-02,458.239990234375,462.0,453.3500061035156,458.25,356200.0
2020-10-05,459.489990234375,463.5799865722656,459.05999755859375,459.7699890136719,349700.0
2020-10-06,444.6099853515625,461.2300109863281,443.2799987792969,459.6199951171875,528000.0
2020-10-07,444.8999938964844,451.6199951171875,444.3299865722656,447.0400085449219,529900.0
2020-10-08,453.3599853515625,455.69000244140625,447.04998779296875,447.04998779296875,386600.0
2020-10-09,449.3800048828125,455.1499938964844,448.69000244140625,454.5899963378906,420600.0
2020-10-12,458.4700012207031,461.6199951171875,449.3299865722656,452.7099914550781,491400.0
2020-10-13,469.45001220703125,471.2799987792969,460.0199890136719,460.0199890136719,394800.0
2020-10-14,464.6300048828125,475.3800048828125,463.5899963378906,470.4700012207031,413100.0
2020-10-15,469.5,471.2900085449219,459.5,462.3399963378906,350300.0
2020-10-16,467.010009765625,471.510009765625,463.3500061035156,468.7200012207031,462600.0
2020-10-19,463.75,475.3299865722656,462.0199890136719,471.6700134277344,472800.0
2020-10-20,469.4200134277344,474.54998779296875,464.19000244140625,467.19000244140625,425000.0
2020-10-21,466.0,474.19000244140625,465.57000732421875,469.0199890136719,351300.0
2020-10-22,457.1300048828125,466.8599853515625,456.8699951171875,464.510009765625,445500.0
2020-10-23,466.42999267578125,467.57000732421875,454.760009765625,462.2799987792969,375600.0
2020-10-26,455.9599914550781,462.5,449.80999755859375,460.25,429500.0
2020-10-27,450.2200012207031,460.42999267578125,449.79998779296875,456.7699890136719,532900.0
2020-10-28,442.3900146484375,448.5899963378906,439.6700134277344,446.8999938964844,629800.0
2020-10-29,436.3299865722656,447.510009765625,435.44000244140625,440.0,797900.0
2020-10-30,436.6000061035156,438.4800109863281,431.260009765625,431.260009765625,710700.0
2020-11-02,441.4599914550781,450.5899963378906,434.9599914550781,442.7099914550781,557200.0
2020-11-03,449.04998779296875,454.5799865722656,444.9800109863281,444.9800109863281,530500.0
2020-11-04,450.4599914550781,459.3299865722656,449.7699890136719,456.4100036621094,515800.0
2020-11-05,450.1099853515625,460.4700012207031,448.17999267578125,455.239990234375,611100.0
2020-11-06,448.510009765625,452.7900085449219,442.0899963378906,452.7900085449219,519800.0
2020-11-09,455.0400085449219,470.4599914550781,454.6499938964844,460.1199951171875,677200.0
2020-11-10,456.5799865722656,465.82000732421875,450.5199890136719,450.9700012207031,517300.0
2020-11-11,463.3800048828125,468.6600036621094,456.9200134277344,459.82000732421875,486600.0
2020-11-12,456.8299865722656,465.3900146484375,452.17999267578125,462.5,447900.0
2020-11-13,461.6499938964844,462.75,457.04998779296875,457.1700134277344,357600.0
2020-11-16,461.2300109863281,466.0199890136719,457.3399963378906,463.8399963378906,365900.0
2020-11-17,450.3299865722656,460.1099853515625,449.4599914550781,456.9800109863281,493300.0
2020-11-18,454.5299987792969,461.5199890136719,446.760009765625,449.30999755859375,444600.0
2020-11-19,451.3900146484375,453.6600036621094,447.1099853515625,451.7699890136719,377500.0
2020-11-20,446.7799987792969,452.8900146484375,445.79998779296875,451.2300109863281,377000.0
2020-11-23,442.0899963378906,448.95001220703125,439.69000244140625,447.8699951171875,526000.0
2020-11-24,449.0400085449219,457.0400085449219,446.1700134277344,449.0400085449219,670500.0
2020-11-25,444.1400146484375,449.9800109863281,438.92999267578125,449.0,601200.0
2020-11-27,443.1499938964844,451.1099853515625,442.25,446.2200012207031,305200.0
2020-11-30,442.44000244140625,444.7200012207031,435.260009765625,442.0,614500.0
2020-12-01,453.55999755859375,454.5299987792969,442.8800048828125,446.3599853515625,518900.0
2020-12-02,442.4100036621094,452.510009765625,440.510009765625,452.510009765625,528600.0
2020-12-03,446.5,447.9800109863281,440.70001220703125,440.70001220703125,446300.0
2020-12-04,450.0,451.04998779296875,446.3399963378906,447.7699890136719,321600.0
2020-12-07,448.6199951171875,450.2200012207031,445.55999755859375,448.0199890136719,391700.0
2020-12-08,440.0,448.3999938964844,437.57000732421875,445.7099914550781,593400.0
2020-12-09,444.0199890136719,444.54998779296875,438.6199951171875,442.3699951171875,871700.0
2020-12-10,446.0,447.0,437.2200012207031,442.3299865722656,663200.0
2020-12-11,447.94000244140625,451.19000244140625,443.0,445.05999755859375,652200.0
2020-12-14,447.54998779296875,460.0,447.0299987792969,450.3399963378906,652000.0
2020-12-15,449.0799865722656,452.1000061035156,447.1700134277344,451.05999755859375,587900.0
2020-12-16,454.9800109863281,457.0400085449219,448.2300109863281,449.6600036621094,643800.0
2020-12-17,451.8299865722656,458.2200012207031,447.19000244140625,456.3699951171875,632700.0
2020-12-18,451.1499938964844,454.2799987792969,448.4700012207031,452.2300109863281,1575500.0
2020-12-21,452.5899963378906,452.8299865722656,442.3500061035156,446.7900085449219,467900.0
2020-12-22,453.3900146484375,456.25,448.1400146484375,451.25,545900.0
2020-12-23,457.92999267578125,460.69000244140625,453.45001220703125,453.79998779296875,370800.0
2020-12-24,461.760009765625,462.7300109863281,456.32000732421875,460.1499938964844,257200.0
2020-12-28,457.05999755859375,467.7699890136719,456.8900146484375,464.8699951171875,596700.0
2020-12-29,452.5799865722656,460.20001220703125,451.3599853515625,457.9700012207031,426500.0
2020-12-30,451.79998779296875,458.6400146484375,451.25,452.6700134277344,252900.0
2020-12-31,452.57000732421875,453.45001220703125,446.54998779296875,450.6499938964844,361800.0
2021-01-04,453.9700012207031,461.989990234375,449.6199951171875,454.2200012207031,594800.0
2021-01-05,451.2799987792969,455.510009765625,445.5899963378906,452.4700012207031,397300.0
2021-01-06,465.17999267578125,467.44000244140625,446.989990234375,449.1600036621094,661600.0
2021-01-07,469.8999938964844,472.5,460.760009765625,463.7900085449219,494800.0
2021-01-08,477.9200134277344,480.94000244140625,469.9599914550781,470.2699890136719,786900.0
2021-01-11,483.8299865722656,486.1000061035156,474.5299987792969,474.5299987792969,537400.0
2021-01-12,495.3999938964844,496.6099853515625,482.4800109863281,482.4800109863281,659700.0
2021-01-13,482.80999755859375,494.4700012207031,482.25,492.739990234375,420100.0
2021-01-14,471.5,485.5,470.8800048828125,483.3599853515625,562900.0
2021-01-15,466.69000244140625,473.9599914550781,461.75,467.7699890136719,1264700.0
2021-01-19,463.94000244140625,467.7699890136719,457.17999267578125,463.80999755859375,538500.0
2021-01-20,466.19000244140625,468.0299987792969,458.9200134277344,463.8500061035156,448500.0
2021-01-21,471.010009765625,473.54998779296875,465.5799865722656,466.6400146484375,394200.0
2021-01-22,457.30999755859375,471.2300109863281,456.9599914550781,471.0899963378906,495400.0
2021-01-25,449.95001220703125,456.29998779296875,445.0299987792969,456.1000061035156,795300.0
2021-01-26,454.5,455.0400085449219,445.2699890136719,452.92999267578125,630700.0
2021-01-27,428.3699951171875,450.6000061035156,428.0,450.5299987792969,1529500.0
2021-01-28,432.3299865722656,440.8900146484375,428.3900146484375,433.5199890136719,840900.0
2021-01-29,425.4700012207031,434.0199890136719,424.0299987792969,427.8500061035156,878200.0
2021-02-01,436.5400085449219,441.8399963378906,425.489990234375,428.29998779296875,803800.0
2021-02-02,444.9700012207031,453.5899963378906,437.67999267578125,437.67999267578125,780900.0
2021-02-03,442.4800109863281,447.9700012207031,441.3699951171875,445.010009765625,588900.0
2021-02-04,451.8399963378906,453.5,442.4599914550781,442.9200134277344,560300.0
2021-02-05,448.2900085449219,458.69000244140625,445.80999755859375,453.3500061035156,616600.0
2021-02-08,452.5,457.0,451.05999755859375,452.29998779296875,486600.0
2021-02-09,453.2699890136719,454.9800109863281,449.69000244140625,451.0199890136719,509700.0
2021-02-10,456.4700012207031,457.75,447.3999938964844,456.6700134277344,730100.0
2021-02-11,433.1600036621094,459.0,430.0,455.7799987792969,1276300.0
2021-02-12,433.04998779296875,436.8599853515625,428.7900085449219,432.2200012207031,608000.0
2021-02-16,442.7799987792969,443.6400146484375,432.8399963378906,432.8399963378906,776300.0
2021-02-17,447.4599914550781,448.7699890136719,440.2200012207031,441.92999267578125,630800.0
2021-02-18,458.5199890136719,459.54998779296875,442.2099914550781,442.260009765625,734700.0
2021-02-19,460.4100036621094,464.57000732421875,452.8500061035156,460.0,686500.0
2021-02-22,456.6700134277344,460.1499938964844,455.0,458.8699951171875,490300.0
2021-02-23,453.9700012207031,463.739990234375,446.69000244140625,456.9599914550781,846900.0
2021-02-24,455.8699951171875,458.260009765625,452.07000732421875,453.20001220703125,544900.0
2021-02-25,445.8900146484375,457.5199890136719,443.55999755859375,453.7799987792969,869400.0
2021-02-26,447.3299865722656,452.54998779296875,446.19000244140625,449.20001220703125,745200.0
2021-03-01,451.2300109863281,455.2300109863281,449.3800048828125,450.1000061035156,636700.0
2021-03-02,451.3599853515625,452.75,446.55999755859375,450.45001220703125,695400.0
2021-03-03,454.5,458.3699951171875,448.4800109863281,448.9800109863281,723100.0
2021-03-04,450.260009765625,459.9599914550781,448.1600036621094,454.9700012207031,789800.0
2021-03-05,465.8500061035156,467.2300109863281,447.45001220703125,450.0,748600.0
2021-03-08,472.8999938964844,480.44000244140625,466.5,469.7300109863281,680900.0
2021-03-09,464.9200134277344,479.9100036621094,464.4599914550781,472.9700012207031,611100.0
2021-03-10,473.8999938964844,476.1099853515625,463.4100036621094,470.6600036621094,427200.0
2021-03-11,474.3500061035156,477.5299987792969,472.2699890136719,473.7699890136719,382000.0
2021-03-12,482.6400146484375,483.989990234375,473.239990234375,474.2300109863281,391900.0
2021-03-15,484.30999755859375,486.29998779296875,477.260009765625,483.42999267578125,363500.0
2021-03-16,483.9200134277344,485.05999755859375,480.3900146484375,484.20001220703125,347500.0
2021-03-17,482.9800109863281,486.82000732421875,480.8599853515625,486.5,446400.0
2021-03-18,482.17999267578125,484.92999267578125,477.010009765625,477.010009765625,457500.0
2021-03-19,488.1000061035156,492.3900146484375,480.3800048828125,482.2799987792969,1296200.0
2021-03-22,490.8399963378906,493.3900146484375,484.760009765625,488.8900146484375,686400.0
2021-03-23,485.2900085449219,495.7799987792969,484.79998779296875,493.0299987792969,505500.0
2021-03-24,488.8599853515625,493.0,484.79998779296875,484.79998779296875,465300.0
2021-03-25,496.9800109863281,498.2799987792969,484.5400085449219,488.2300109863281,472300.0
2021-03-26,506.739990234375,507.2699890136719,494.1499938964844,498.8299865722656,622800.0
2021-03-29,508.0299987792969,509.44000244140625,504.9800109863281,507.7900085449219,509700.0
2021-03-30,509.1300048828125,512.239990234375,504.04998779296875,507.9200134277344,518900.0
2021-03-31,507.25,511.44000244140625,505.3599853515625,509.1300048828125,672400.0
2021-04-01,507.82000732421875,510.0,504.1199951171875,509.6099853515625,362200.0
2021-04-05,509.1099853515625,512.8800048828125,508.0,511.0,597000.0
2021-04-06,514.260009765625,516.9199829101562,506.510009765625,507.5199890136719,440900.0
2021-04-07,512.6400146484375,516.2899780273438,510.07000732421875,513.9600219726562,261000.0
2021-04-08,508.2200012207031,515.22998046875,507.489990234375,515.22998046875,361000.0
2021-04-09,516.7100219726562,517.47998046875,506.8699951171875,508.9200134277344,423000.0
2021-04-12,519.5700073242188,521.27001953125,514.5700073242188,519.1699829101562,527000.0
2021-04-13,515.3900146484375,518.8900146484375,512.6599731445312,518.7999877929688,367100.0
2021-04-14,517.6900024414062,519.02001953125,512.5900268554688,516.0900268554688,359100.0
2021-04-15,521.989990234375,525.3099975585938,510.70001220703125,520.0,504400.0
2021-04-16,530.52001953125,534.0,520.9299926757812,522.1400146484375,995200.0
2021-04-19,533.77001953125,539.8200073242188,531.3400268554688,534.5900268554688,521000.0
2021-04-20,536.27001953125,539.8200073242188,531.6799926757812,537.97998046875,509400.0
2021-04-21,533.260009765625,538.2999877929688,532.8599853515625,536.1300048828125,371700.0
2021-04-22,529.5800170898438,534.22998046875,526.97998046875,533.260009765625,380800.0
2021-04-23,532.6099853515625,536.719970703125,525.9000244140625,531.030029296875,323900.0
2021-04-26,526.1900024414062,531.72998046875,524.469970703125,530.8300170898438,288000.0
2021-04-27,532.6500244140625,534.6500244140625,527.75,528.7100219726562,361700.0
2021-04-28,528.9500122070312,536.4299926757812,527.1900024414062,533.489990234375,482300.0
2021-04-29,547.1699829101562,547.5599975585938,530.22998046875,532.25,794700.0
2021-04-30,552.8800048828125,553.4299926757812,543.02001953125,543.9400024414062,668100.0
2021-05-03,554.9600219726562,561.97998046875,554.2100219726562,555.0999755859375,546400.0
2021-05-04,559.8800048828125,560.0,551.3499755859375,553.530029296875,570100.0
2021-05-05,560.0900268554688,561.8900146484375,551.5399780273438,559.719970703125,560800.0
2021-05-06,561.219970703125,564.0,557.760009765625,562.9000244140625,452100.0
2021-05-07,562.3200073242188,563.72998046875,557.0999755859375,557.5999755859375,471300.0
2021-05-10,562.469970703125,568.6300048828125,562.3300170898438,564.0,485800.0
2021-05-11,559.8300170898438,564.0,549.989990234375,561.489990234375,546000.0
2021-05-12,548.280029296875,561.47998046875,546.7999877929688,558.5900268554688,531200.0
2021-05-13,554.4199829101562,558.0,548.1699829101562,549.010009765625,514200.0
2021-05-14,553.3300170898438,557.2899780273438,549.7000122070312,556.97998046875,636600.0
2021-05-17,553.1599731445312,559.1900024414062,550.6099853515625,557.22998046875,446200.0
2021-05-18,548.0700073242188,556.9199829101562,546.6500244140625,556.0,451000.0
2021-05-19,542.469970703125,544.9600219726562,536.6500244140625,544.0,424000.0
2021-05-20,546.52001953125,550.989990234375,542.1900024414062,542.1900024414062,343000.0
2021-05-21,544.2000122070312,551.5800170898438,541.760009765625,547.739990234375,606500.0
2021-05-24,536.8800048828125,547.969970703125,536.469970703125,545.9600219726562,318100.0
2021-05-25,534.7999877929688,538.1400146484375,531.0,536.8800048828125,520200.0
2021-05-26,531.219970703125,535.6099853515625,529.9000244140625,535.6099853515625,461900.0
2021-05-27,529.0999755859375,533.6500244140625,527.4600219726562,533.0399780273438,617600.0
2021-05-28,535.1199951171875,539.6199951171875,529.1699829101562,529.6799926757812,595600.0
2021-06-01,537.6500244140625,541.2899780273438,533.5399780273438,537.0499877929688,397400.0
2021-06-02,533.6099853515625,540.6699829101562,532.9400024414062,540.6699829101562,447000.0
2021-06-03,528.2999877929688,533.1599731445312,526.6500244140625,532.260009765625,377500.0
2021-06-04,526.5900268554688,529.4600219726562,521.9400024414062,528.72998046875,324100.0
2021-06-07,525.4400024414062,528.239990234375,519.3200073242188,524.0399780273438,474000.0
2021-06-08,529.0599975585938,531.1099853515625,523.0,525.0,495700.0
2021-06-09,527.97998046875,532.1599731445312,526.1799926757812,530.8400268554688,345000.0
2021-06-10,527.739990234375,530.8300170898438,526.0800170898438,527.4400024414062,324500.0
2021-06-11,534.760009765625,535.3900146484375,528.0,529.5800170898438,448400.0
2021-06-14,532.4199829101562,534.260009765625,526.9000244140625,534.030029296875,389200.0
2021-06-15,535.0700073242188,537.0700073242188,529.1300048828125,533.9099731445312,395900.0
2021-06-16,534.47998046875,537.2000122070312,531.6400146484375,537.2000122070312,444700.0
2021-06-17,537.5399780273438,538.27001953125,530.9600219726562,535.1699829101562,620000.0
2021-06-18,537.0900268554688,541.5800170898438,531.9099731445312,536.4600219726562,861500.0
2021-06-21,547.0,549.3699951171875,537.9199829101562,539.7999877929688,404900.0
2021-06-22,551.6500244140625,554.260009765625,545.1799926757812,545.8499755859375,390700.0
2021-06-23,549.8499755859375,554.1599731445312,546.1599731445312,551.760009765625,352200.0
2021-06-24,549.6199951171875,552.1699829101562,547.5900268554688,548.1599731445312,454000.0
2021-06-25,557.1599731445312,560.5599975585938,550.77001953125,550.8099975585938,1639100.0
2021-06-28,561.5700073242188,563.0700073242188,554.3800048828125,558.7999877929688,372100.0
2021-06-29,564.969970703125,567.6799926757812,560.4000244140625,560.4000244140625,309100.0
2021-06-30,566.2100219726562,569.469970703125,564.989990234375,568.3699951171875,300700.0
2021-07-01,575.3800048828125,577.0,566.3900146484375,566.9199829101562,351500.0
2021-07-02,581.8800048828125,582.7899780273438,573.4000244140625,576.719970703125,275200.0
2021-07-06,580.1799926757812,582.5800170898438,576.0499877929688,582.3400268554688,427300.0
2021-07-07,585.0999755859375,587.280029296875,577.75,580.8099975585938,451100.0
2021-07-08,581.530029296875,585.1300048828125,576.2899780273438,582.97998046875,303500.0
2021-07-09,591.6500244140625,592.1199951171875,583.27001953125,584.5499877929688,277300.0
2021-07-12,591.510009765625,593.4199829101562,585.7999877929688,590.8300170898438,374900.0
2021-07-13,589.5,594.6699829101562,587.7899780273438,592.1400146484375,287500.0
2021-07-14,595.0399780273438,595.77001953125,590.010009765625,591.1500244140625,242300.0
2021-07-15,597.4600219726562,598.030029296875,592.6199951171875,594.5,344900.0
2021-07-16,601.2999877929688,602.4099731445312,596.0399780273438,596.97998046875,348700.0
2021-07-19,594.4500122070312,602.6099853515625,590.5999755859375,598.8099975585938,378900.0
2021-07-20,607.3800048828125,612.5999755859375,596.0,596.0,543400.0
2021-07-21,604.3900146484375,608.75,602.1699829101562,607.6599731445312,319600.0
2021-07-22,609.0399780273438,610.5999755859375,603.3300170898438,606.260009765625,227600.0
2021-07-23,620.9199829101562,621.6699829101562,610.6900024414062,610.72998046875,276500.0
2021-07-26,619.5599975585938,621.72998046875,615.0800170898438,619.6300048828125,346100.0
2021-07-27,616.469970703125,620.780029296875,611.760009765625,614.219970703125,354600.0
2021-07-28,609.5900268554688,619.97998046875,609.1400146484375,616.6500244140625,450900.0
2021-07-29,596.3200073242188,597.8900146484375,579.0,590.0,667500.0
2021-07-30,603.8400268554688,606.3400268554688,596.7000122070312,597.0,495500.0
2021-08-02,601.1300048828125,606.6699829101562,597.7000122070312,604.5499877929688,577900.0
2021-08-03,612.5,617.2999877929688,602.989990234375,602.989990234375,500200.0
2021-08-04,605.8300170898438,613.4199829101562,602.8300170898438,611.3400268554688,271100.0
2021-08-05,605.1500244140625,611.77001953125,601.469970703125,606.6799926757812,290400.0
2021-08-06,603.4500122070312,608.9000244140625,600.0,603.469970703125,414900.0
2021-08-09,598.5999755859375,602.1500244140625,595.6099853515625,601.8599853515625,325800.0
2021-08-10,600.6500244140625,603.2899780273438,593.5399780273438,596.1799926757812,464700.0
2021-08-11,601.1799926757812,608.8599853515625,600.1699829101562,601.260009765625,437800.0
2021-08-12,596.9299926757812,603.2899780273438,594.1799926757812,603.2899780273438,418200.0
2021-08-13,594.030029296875,599.52001953125,593.5900268554688,596.030029296875,260500.0
2021-08-16,603.9000244140625,604.3699951171875,592.9099731445312,592.9099731445312,350200.0
2021-08-17,599.77001953125,603.4099731445312,590.8200073242188,602.280029296875,364300.0
2021-08-18,598.8400268554688,605.469970703125,598.0800170898438,598.3699951171875,317800.0
2021-08-19,602.1300048828125,603.0499877929688,596.5800170898438,598.1699829101562,290300.0
2021-08-20,606.4099731445312,608.219970703125,602.5599975585938,604.6199951171875,295900.0
2021-08-23,602.5999755859375,607.22998046875,600.739990234375,604.8699951171875,359900.0
2021-08-24,599.4000244140625,604.3300170898438,598.3099975585938,600.6900024414062,329000.0
2021-08-25,607.0700073242188,608.3200073242188,600.7899780273438,602.010009765625,356900.0
2021-08-26,600.280029296875,607.6699829101562,600.030029296875,606.1500244140625,269800.0
2021-08-27,591.9099731445312,599.2999877929688,591.6400146484375,594.030029296875,378100.0
2021-08-30,596.6500244140625,599.739990234375,593.239990234375,593.5800170898438,376700.0
2021-08-31,594.0800170898438,596.8400268554688,590.0700073242188,596.8400268554688,526900.0
2021-09-01,592.5399780273438,599.2999877929688,589.4400024414062,596.0,430200.0
2021-09-02,578.8200073242188,596.1300048828125,574.510009765625,593.3900146484375,815300.0
2021-09-03,584.7999877929688,585.8699951171875,573.9299926757812,578.8200073242188,480200.0
2021-09-07,580.6599731445312,586.0599975585938,579.3400268554688,582.8699951171875,352100.0
2021-09-08,591.4000244140625,591.4199829101562,579.0900268554688,582.260009765625,412100.0
2021-09-09,592.1599731445312,595.489990234375,590.5,592.0499877929688,362900.0
2021-09-10,592.3599853515625,598.5700073242188,589.5,593.3499755859375,382800.0
2021-09-13,587.3800048828125,596.6699829101562,583.75,594.260009765625,377300.0
2021-09-14,590.8499755859375,591.6099853515625,586.0,587.719970703125,334600.0
2021-09-15,600.9199829101562,603.3699951171875,589.8099975585938,590.7899780273438,395400.0
2021-09-16,606.8800048828125,609.9600219726562,603.1799926757812,603.1799926757812,297800.0
2021-09-17,599.3400268554688,607.2999877929688,597.5999755859375,600.739990234375,973300.0
2021-09-20,599.010009765625,600.0,592.219970703125,595.4400024414062,596400.0
2021-09-21,607.219970703125,610.5499877929688,601.8499755859375,602.2000122070312,392300.0
2021-09-22,620.260009765625,622.97998046875,607.5900268554688,612.22998046875,503600.0
2021-09-23,626.3300170898438,629.4000244140625,621.510009765625,621.510009765625,410200.0
2021-09-24,625.5399780273438,627.1900024414062,620.0,622.530029296875,291700.0
2021-09-27,623.6799926757812,624.4600219726562,616.72998046875,624.219970703125,361800.0
2021-09-28,613.0599975585938,624.1300048828125,609.9400024414062,623.0800170898438,464200.0
2021-09-29,626.0,628.4299926757812,613.8699951171875,614.6599731445312,305400.0
2021-09-30,611.0599975585938,625.8499755859375,608.3599853515625,625.8499755859375,459800.0
2021-10-01,604.4400024414062,614.7000122070312,599.8599853515625,612.8200073242188,338700.0
2021-10-04,598.280029296875,609.4600219726562,594.2000122070312,603.9600219726562,598200.0
2021-10-05,607.6199951171875,611.6099853515625,595.780029296875,599.989990234375,572700.0
2021-10-06,612.9299926757812,614.280029296875,602.010009765625,604.97998046875,475400.0
2021-10-07,611.8200073242188,619.2899780273438,611.030029296875,617.7999877929688,419000.0
2021-10-08,610.25,615.5999755859375,607.219970703125,611.7899780273438,465600.0
2021-10-11,605.219970703125,613.0700073242188,604.97998046875,609.9600219726562,268400.0
2021-10-12,608.9199829101562,612.0,604.3300170898438,608.8099975585938,210000.0
2021-10-13,612.3400268554688,612.989990234375,601.72998046875,609.7000122070312,266300.0
2021-10-14,625.1300048828125,625.469970703125,611.9500122070312,612.52001953125,288600.0
2021-10-15,628.989990234375,633.1199951171875,628.0,628.3499755859375,349700.0
2021-10-18,638.3300170898438,640.260009765625,629.1699829101562,629.1699829101562,478200.0
2021-10-19,638.239990234375,641.1900024414062,632.5399780273438,639.9000244140625,344100.0
2021-10-20,644.4099731445312,648.4400024414062,639.6599731445312,642.5599975585938,328900.0
2021-10-21,663.25,663.780029296875,643.7999877929688,647.9199829101562,321700.0
2021-10-22,663.5700073242188,669.0900268554688,659.9099731445312,664.52001953125,281800.0
2021-10-25,661.3400268554688,666.510009765625,659.4199829101562,664.739990234375,409500.0
2021-10-26,658.3499755859375,663.719970703125,657.1300048828125,662.530029296875,312500.0
2021-10-27,650.9500122070312,658.4199829101562,647.0999755859375,658.0900268554688,620600.0
2021-10-28,624.7999877929688,645.3200073242188,613.280029296875,644.0,951400.0
2021-10-29,622.3200073242188,632.3699951171875,618.260009765625,624.3099975585938,552300.0
2021-11-01,619.72998046875,625.4400024414062,615.9199829101562,622.3300170898438,535700.0
2021-11-02,621.0999755859375,628.9500122070312,617.6599731445312,621.9299926757812,592300.0
2021-11-03,621.5700073242188,624.9400024414062,614.010009765625,622.75,436100.0
2021-11-04,633.8699951171875,636.3300170898438,620.8300170898438,620.8300170898438,532400.0
2021-11-05,638.0800170898438,639.6599731445312,631.1599731445312,637.0,311900.0
2021-11-08,635.1599731445312,640.6199951171875,630.9199829101562,637.6300048828125,238800.0
2021-11-09,643.4500122070312,647.5499877929688,635.5,636.8400268554688,291800.0
2021-11-10,647.969970703125,649.0399780273438,642.7899780273438,642.7899780273438,267500.0
2021-11-11,645.0900268554688,652.8300170898438,644.4299926757812,649.239990234375,240100.0
2021-11-12,648.97998046875,654.72998046875,645.4299926757812,649.9099731445312,254900.0
2021-11-15,649.760009765625,656.7899780273438,648.239990234375,649.030029296875,236900.0
2021-11-16,652.0,659.52001953125,645.6199951171875,648.6799926757812,431400.0
2021-11-17,640.969970703125,657.7100219726562,639.5800170898438,653.9199829101562,377500.0
2021-11-18,645.9500122070312,649.2999877929688,638.530029296875,642.3599853515625,332100.0
2021-11-19,636.1699829101562,648.8499755859375,634.9000244140625,648.8499755859375,367000.0
2021-11-22,640.1699829101562,646.5599975585938,636.8900146484375,638.0,411900.0
2021-11-23,651.3099975585938,653.3599853515625,636.5900268554688,639.1900024414062,286000.0
2021-11-24,646.510009765625,649.3499755859375,642.530029296875,647.75,303100.0
2021-11-26,635.72998046875,643.0,632.6300048828125,640.4199829101562,255800.0
2021-11-29,644.1500244140625,647.8800048828125,634.6500244140625,641.3699951171875,315800.0
2021-11-30,638.1599731445312,651.8200073242188,633.3400268554688,641.8699951171875,690000.0
2021-12-01,636.739990234375,652.4299926757812,636.260009765625,642.4099731445312,454300.0
2021-12-02,657.3499755859375,663.4099731445312,637.8099975585938,637.8099975585938,560900.0
2021-12-03,659.1799926757812,668.489990234375,655.4199829101562,661.97998046875,467100.0
2021-12-06,661.4299926757812,672.8699951171875,660.7000122070312,665.4000244140625,395700.0
2021-12-07,672.7899780273438,675.7999877929688,663.3900146484375,666.3300170898438,482700.0
2021-12-08,674.719970703125,683.1900024414062,666.1400146484375,678.2000122070312,396200.0
2021-12-09,672.0,680.9199829101562,670.9500122070312,674.719970703125,297000.0
2021-12-10,682.3699951171875,682.4299926757812,673.6500244140625,677.9099731445312,261000.0
2021-12-13,671.760009765625,683.719970703125,669.4299926757812,681.530029296875,429500.0
2021-12-14,667.3599853515625,673.1099853515625,663.8900146484375,672.3300170898438,519900.0
2021-12-15,687.2100219726562,689.9000244140625,668.1300048828125,668.1300048828125,424900.0
2021-12-16,687.469970703125,696.5800170898438,684.3499755859375,691.3900146484375,472300.0
2021-12-17,676.0700073242188,691.3699951171875,672.4500122070312,686.739990234375,1071300.0
2021-12-20,672.5900268554688,679.27001953125,662.3400268554688,672.9099731445312,489300.0
2021-12-21,674.719970703125,678.0,663.530029296875,672.5900268554688,383600.0
2021-12-22,681.4500122070312,681.510009765625,671.3400268554688,676.9199829101562,337600.0
2021-12-23,679.4199829101562,688.739990234375,677.989990234375,681.4500122070312,261700.0
2021-12-27,692.4400024414062,693.219970703125,679.0499877929688,684.469970703125,321100.0
2021-12-28,696.8699951171875,698.0399780273438,691.4299926757812,692.8099975585938,243600.0
2021-12-29,708.1400146484375,710.1599731445312,699.72998046875,699.72998046875,252700.0
2021-12-30,701.77001953125,710.8599853515625,700.780029296875,707.3699951171875,229200.0
2021-12-31,706.22998046875,710.6900024414062,699.0,702.760009765625,381900.0
2022-01-03,695.9400024414062,708.7100219726562,688.47998046875,703.760009765625,359300.0
2022-01-04,698.8599853515625,704.2000122070312,694.6799926757812,694.8499755859375,401000.0
2022-01-05,685.3300170898438,703.0499877929688,684.4299926757812,700.760009765625,452000.0
2022-01-06,700.219970703125,701.9500122070312,687.1599731445312,689.3099975585938,406200.0
2022-01-07,682.25,699.969970703125,681.2899780273438,699.969970703125,351100.0
2022-01-10,675.0800170898438,681.719970703125,664.4400024414062,681.719970703125,456700.0
2022-01-11,681.5999755859375,681.8699951171875,664.9400024414062,673.3599853515625,408500.0
2022-01-12,683.5999755859375,687.5,678.530029296875,683.27001953125,354200.0
2022-01-13,687.739990234375,693.6699829101562,685.1199951171875,692.9600219726562,292100.0
2022-01-14,678.8699951171875,692.7899780273438,674.77001953125,692.4600219726562,590500.0
2022-01-18,665.6699829101562,677.0399780273438,656.4500122070312,674.1699829101562,543100.0
2022-01-19,659.5900268554688,673.780029296875,658.8900146484375,668.0,538000.0
2022-01-20,648.0599975585938,669.3400268554688,646.0900268554688,659.6400146484375,495100.0
2022-01-21,635.9199829101562,653.52001953125,633.8099975585938,649.9299926757812,897300.0
2022-01-24,657.77001953125,660.530029296875,630.8900146484375,630.8900146484375,607100.0
2022-01-25,646.3699951171875,656.97998046875,642.4099731445312,655.0,686400.0
2022-01-26,630.8200073242188,654.6400146484375,629.989990234375,649.0,704700.0
2022-01-27,634.6699829101562,644.0999755859375,631.0,638.47998046875,499500.0
2022-01-28,643.52001953125,643.52001953125,629.510009765625,640.5900268554688,681700.0
2022-01-31,651.75,653.1699829101562,636.1099853515625,640.0,608400.0
2022-02-01,656.989990234375,657.739990234375,645.27001953125,651.3599853515625,440800.0
2022-02-02,672.4199829101562,674.739990234375,652.6799926757812,658.4099731445312,563800.0
2022-02-03,660.47998046875,673.2999877929688,658.1400146484375,666.3900146484375,511900.0
2022-02-04,646.4299926757812,656.219970703125,634.1599731445312,656.219970703125,493200.0
2022-02-07,634.030029296875,650.97998046875,633.0,647.02001953125,513100.0
2022-02-08,637.1300048828125,645.4500122070312,628.8300170898438,636.3800048828125,481300.0
2022-02-09,640.219970703125,651.0800170898438,634.3699951171875,645.4500122070312,669000.0
2022-02-10,658.4500122070312,670.5399780273438,631.2000122070312,632.47998046875,1291500.0
2022-02-11,668.280029296875,674.47998046875,655.0,660.6599731445312,688400.0
2022-02-14,661.0399780273438,672.8099975585938,651.1199951171875,672.8099975585938,783100.0
2022-02-15,674.760009765625,677.8099975585938,661.5700073242188,664.9099731445312,671200.0
2022-02-16,678.4400024414062,680.9600219726562,669.780029296875,676.9099731445312,588100.0
2022-02-17,674.9400024414062,683.239990234375,670.010009765625,676.6199951171875,602200.0
2022-02-18,676.9600219726562,684.4400024414062,673.4000244140625,673.9299926757812,569400.0
2022-02-22,652.2100219726562,677.4600219726562,647.1099853515625,674.9199829101562,975000.0
2022-02-23,631.75,655.5,626.4099731445312,653.0,626400.0
2022-02-24,637.1599731445312,638.27001953125,620.8200073242188,622.9199829101562,620100.0
2022-02-25,654.7100219726562,655.280029296875,635.8300170898438,638.27001953125,403900.0
2022-02-28,649.239990234375,653.6699829101562,640.22998046875,649.7000122070312,729200.0
2022-03-01,656.52001953125,660.4199829101562,645.7100219726562,647.4199829101562,748700.0
2022-03-02,675.8699951171875,681.4400024414062,654.6500244140625,656.52001953125,580800.0
2022-03-03,684.1900024414062,687.22998046875,673.7100219726562,680.75,744400.0
2022-03-04,674.0900268554688,686.6900024414062,671.6799926757812,679.4199829101562,725300.0
2022-03-07,660.4299926757812,682.4099731445312,657.0700073242188,674.0,574100.0
2022-03-08,655.1699829101562,672.780029296875,650.5499877929688,661.219970703125,584600.0
2022-03-09,674.7000122070312,679.77001953125,661.9400024414062,665.3900146484375,493600.0
2022-03-10,675.5800170898438,676.9500122070312,660.1500244140625,665.2999877929688,454300.0
2022-03-11,675.1099853515625,689.75,674.6799926757812,682.7100219726562,404900.0
2022-03-14,674.8200073242188,686.5900268554688,670.3300170898438,678.0700073242188,726400.0
2022-03-15,695.8400268554688,697.4099731445312,675.5900268554688,679.739990234375,603400.0
2022-03-16,700.8599853515625,701.530029296875,683.3300170898438,698.219970703125,591100.0
2022-03-17,701.3200073242188,701.75,691.1599731445312,696.0499877929688,488000.0
2022-03-18,689.97998046875,696.1500244140625,670.0499877929688,694.239990234375,958400.0
2022-03-21,685.469970703125,691.1900024414062,678.3800048828125,689.8499755859375,515200.0
2022-03-22,687.0,690.75,681.5599975585938,690.6900024414062,567800.0
2022-03-23,688.25,689.3699951171875,680.010009765625,686.8400268554688,670500.0
2022-03-24,700.239990234375,701.4199829101562,684.7999877929688,688.1799926757812,612400.0
2022-03-25,703.3599853515625,704.25,694.3900146484375,702.8699951171875,521700.0
2022-03-28,686.5499877929688,705.0,682.6099853515625,705.0,578800.0
2022-03-29,702.52001953125,703.6199951171875,689.5399780273438,692.4400024414062,538200.0
2022-03-30,696.530029296875,704.1599731445312,693.6799926757812,702.510009765625,484200.0
2022-03-31,684.9600219726562,700.739990234375,684.4000244140625,700.739990234375,563600.0
2022-04-01,667.4299926757812,692.1599731445312,665.010009765625,688.4099731445312,532200.0
2022-04-04,686.8499755859375,687.5599975585938,662.1799926757812,668.2000122070312,532500.0
2022-04-05,690.489990234375,697.9500122070312,682.3400268554688,682.8200073242188,662800.0
2022-04-06,701.1400146484375,702.5900268554688,682.510009765625,688.3499755859375,496500.0
2022-04-07,726.8300170898438,728.4500122070312,695.3300170898438,695.3300170898438,750500.0
2022-04-08,736.469970703125,747.0,723.3800048828125,725.0,476700.0
2022-04-11,723.9400024414062,739.3499755859375,721.0399780273438,733.72998046875,364900.0
2022-04-12,717.5499877929688,732.2100219726562,714.1099853515625,725.1699829101562,455900.0
2022-04-13,724.0999755859375,724.9400024414062,713.1199951171875,720.219970703125,384600.0
2022-04-14,713.8800048828125,729.5,712.8699951171875,724.5700073242188,407900.0
2022-04-18,721.6199951171875,727.3499755859375,709.9099731445312,710.0,469700.0
2022-04-19,730.2899780273438,733.4199829101562,722.1799926757812,723.0999755859375,475100.0
2022-04-20,743.8599853515625,744.719970703125,733.4099731445312,734.0599975585938,431600.0
2022-04-21,728.1500244140625,748.6799926757812,726.5999755859375,746.5999755859375,433700.0
2022-04-22,707.77001953125,725.5,706.1300048828125,725.1799926757812,483100.0
2022-04-25,713.4199829101562,715.9000244140625,699.2100219726562,706.9400024414062,471200.0
2022-04-26,714.25,722.489990234375,707.4099731445312,713.719970703125,551100.0
2022-04-27,713.2899780273438,722.489990234375,707.5599975585938,714.25,643900.0
2022-04-28,623.280029296875,666.489990234375,621.5399780273438,654.1799926757812,1983800.0
2022-04-29,606.5499877929688,630.27001953125,606.010009765625,624.8900146484375,1149400.0
2022-05-02,610.6500244140625,624.7000122070312,601.5800170898438,603.2100219726562,917600.0
2022-05-03,603.489990234375,613.8699951171875,596.3099975585938,612.1199951171875,676600.0
2022-05-04,628.0800170898438,629.47998046875,599.9000244140625,601.780029296875,816800.0
2022-05-05,603.5499877929688,627.5,596.9299926757812,624.27001953125,683100.0
2022-05-06,608.4000244140625,609.4299926757812,586.8200073242188,599.0499877929688,683500.0
2022-05-09,610.0700073242188,614.510009765625,600.1500244140625,603.7899780273438,872500.0
2022-05-10,611.8099975585938,627.989990234375,604.27001953125,622.3499755859375,842800.0
2022-05-11,607.530029296875,619.8099975585938,603.780029296875,608.1099853515625,810100.0
2022-05-12,622.3400268554688,628.1799926757812,606.3400268554688,606.3400268554688,770900.0
2022-05-13,635.6199951171875,643.1300048828125,619.010009765625,619.510009765625,594600.0
2022-05-16,638.8300170898438,643.969970703125,629.7000122070312,634.3499755859375,566100.0
2022-05-17,648.3400268554688,652.2999877929688,636.0999755859375,648.989990234375,533700.0
2022-05-18,599.8699951171875,638.510009765625,592.5499877929688,637.3200073242188,963700.0
2022-05-19,601.530029296875,609.8300170898438,586.3499755859375,597.6099853515625,805500.0
2022-05-20,572.5700073242188,602.6099853515625,562.9000244140625,602.27001953125,1513500.0
2022-05-23,579.1099853515625,583.219970703125,567.6699829101562,580.5700073242188,875600.0
2022-05-24,608.1799926757812,611.6099853515625,578.1099853515625,585.530029296875,768900.0
2022-05-25,615.7899780273438,619.0800170898438,604.0,608.1699829101562,690100.0
2022-05-26,639.1500244140625,642.719970703125,617.6199951171875,620.0,525600.0
2022-05-27,647.3400268554688,649.8800048828125,639.02001953125,639.02001953125,513500.0
2022-05-31,637.1699829101562,647.3599853515625,634.1599731445312,641.27001953125,659100.0
2022-06-01,624.6099853515625,641.0,623.969970703125,640.0,544900.0
2022-06-02,634.1199951171875,634.47998046875,613.5999755859375,624.8699951171875,502100.0
2022-06-03,631.6099853515625,637.72998046875,612.5,631.760009765625,350800.0
2022-06-06,637.7999877929688,639.5599975585938,629.030029296875,634.469970703125,314700.0
2022-06-07,634.8400268554688,637.0,626.030029296875,632.3699951171875,330700.0
2022-06-08,624.8300170898438,636.0,624.0900268554688,635.030029296875,406000.0
2022-06-09,619.1300048828125,633.5800170898438,618.6099853515625,620.0,546000.0
2022-06-10,607.4400024414062,615.1500244140625,605.469970703125,612.52001953125,525400.0
2022-06-13,594.27001953125,604.5999755859375,590.0,595.9099731445312,751100.0
2022-06-14,596.6900024414062,607.969970703125,593.780029296875,598.8699951171875,548100.0
2022-06-15,599.010009765625,607.1799926757812,593.8200073242188,607.1799926757812,486600.0
2022-06-16,585.0,593.0800170898438,580.010009765625,591.780029296875,640100.0
2022-06-17,586.719970703125,592.8099975585938,581.3200073242188,585.0700073242188,1092500.0
2022-06-21,597.3499755859375,599.3699951171875,590.3300170898438,595.0700073242188,549000.0
2022-06-22,608.8200073242188,614.010009765625,591.760009765625,593.239990234375,620900.0
2022-06-23,628.1900024414062,628.3499755859375,615.010009765625,620.5999755859375,663800.0
2022-06-24,639.0599975585938,640.2100219726562,625.780029296875,630.0900268554688,878300.0
2022-06-27,641.1199951171875,644.72998046875,634.6199951171875,639.0599975585938,477000.0
2022-06-28,630.52001953125,650.530029296875,630.0499877929688,642.2000122070312,457600.0
2022-06-29,637.1300048828125,646.3800048828125,630.530029296875,640.3400268554688,635100.0
2022-06-30,631.760009765625,639.8300170898438,625.9400024414062,632.5399780273438,636200.0
2022-07-01,636.0800170898438,638.2999877929688,624.8499755859375,626.9199829101562,532500.0
2022-07-05,647.510009765625,649.3400268554688,626.4400024414062,633.9500122070312,464300.0
2022-07-06,657.75,661.510009765625,644.2899780273438,651.0599975585938,483100.0
2022-07-07,661.6199951171875,664.3800048828125,654.739990234375,657.6500244140625,510000.0
2022-07-08,657.8800048828125,662.9299926757812,657.4099731445312,658.6699829101562,480100.0
2022-07-11,655.2999877929688,661.97998046875,654.4400024414062,659.6900024414062,315800.0
2022-07-12,653.2899780273438,664.25,650.5999755859375,657.1900024414062,346800.0
2022-07-13,667.1599731445312,670.4400024414062,647.5399780273438,647.5399780273438,361800.0
2022-07-14,673.780029296875,675.6099853515625,656.1699829101562,661.969970703125,357300.0
2022-07-15,683.2000122070312,683.97998046875,674.280029296875,677.030029296875,390200.0
2022-07-18,672.739990234375,684.1500244140625,671.3300170898438,681.5,384000.0
2022-07-19,689.3200073242188,690.4199829101562,677.27001953125,680.5,363100.0
2022-07-20,689.9600219726562,691.9299926757812,684.9500122070312,691.0,411700.0
2022-07-21,685.8599853515625,689.5700073242188,677.6799926757812,688.5,475900.0
2022-07-22,688.2000122070312,695.3099975585938,686.6900024414062,689.9500122070312,338400.0
2022-07-25,685.2000122070312,690.989990234375,683.1500244140625,689.1099853515625,326000.0
2022-07-26,675.3499755859375,681.9099731445312,672.4600219726562,676.510009765625,556500.0
2022-07-27,689.4000244140625,690.2000122070312,665.4500122070312,675.7899780273438,775500.0
2022-07-28,707.010009765625,711.8699951171875,671.2000122070312,673.8800048828125,852400.0
2022-07-29,703.5900268554688,706.9099731445312,698.0,702.3300170898438,472600.0
2022-08-01,708.989990234375,711.0999755859375,699.5599975585938,701.27001953125,442400.0
2022-08-02,708.469970703125,711.6599731445312,701.0900268554688,706.6799926757812,449400.0
2022-08-03,705.3699951171875,712.6300048828125,701.260009765625,709.6799926757812,506700.0
2022-08-04,706.9199829101562,711.8200073242188,703.5399780273438,707.9500122070312,473000.0
2022-08-05,709.010009765625,709.8599853515625,697.780029296875,702.3300170898438,330300.0
2022-08-08,712.27001953125,717.3800048828125,708.2000122070312,714.3099975585938,322700.0
2022-08-09,717.02001953125,725.3900146484375,709.6300048828125,710.1900024414062,667200.0
2022-08-10,719.8300170898438,729.760009765625,717.780029296875,722.9400024414062,561300.0
2022-08-11,719.4099731445312,725.0,714.3400268554688,722.780029296875,408500.0
2022-08-12,731.5900268554688,732.47998046875,718.6699829101562,721.1599731445312,515300.0
2022-08-15,737.9600219726562,739.239990234375,728.5,730.2100219726562,310500.0
2022-08-16,742.5900268554688,750.8800048828125,734.1799926757812,734.1799926757812,475600.0
2022-08-17,743.760009765625,748.0399780273438,738.8300170898438,742.5900268554688,424600.0
2022-08-18,736.719970703125,746.97998046875,735.6199951171875,744.2100219726562,304500.0
2022-08-19,736.5499877929688,739.530029296875,731.489990234375,735.0999755859375,337400.0
2022-08-22,724.3800048828125,735.0,723.6300048828125,735.0,339800.0
2022-08-23,720.0900268554688,729.6900024414062,718.6799926757812,726.2000122070312,275200.0
2022-08-24,711.2100219726562,717.760009765625,709.3699951171875,715.0,524700.0
2022-08-25,713.72998046875,714.260009765625,699.9199829101562,711.2100219726562,414800.0
2022-08-26,698.7899780273438,718.97998046875,697.47998046875,718.52001953125,368700.0
2022-08-29,704.77001953125,707.989990234375,692.2899780273438,694.6699829101562,435200.0
2022-08-30,698.260009765625,706.6500244140625,696.260009765625,704.3200073242188,400900.0
2022-08-31,697.1199951171875,703.0399780273438,694.239990234375,695.6099853515625,435400.0
2022-09-01,706.469970703125,707.22998046875,696.3099975585938,699.3099975585938,369500.0
2022-09-02,702.7000122070312,712.5,699.030029296875,710.1799926757812,421100.0
2022-09-06,707.530029296875,713.489990234375,701.989990234375,702.0599975585938,467900.0
2022-09-07,724.4099731445312,726.77001953125,710.1500244140625,711.1199951171875,439300.0
2022-09-08,728.6400146484375,728.72998046875,719.6099853515625,721.8499755859375,300700.0
2022-09-09,721.02001953125,729.0399780273438,720.4500122070312,729.0,352400.0
2022-09-12,727.4199829101562,729.5700073242188,723.8200073242188,724.1099853515625,471600.0
2022-09-13,695.6799926757812,720.8300170898438,694.1500244140625,715.3599853515625,562700.0
2022-09-14,689.4299926757812,699.9299926757812,681.5999755859375,699.9299926757812,479400.0
2022-09-15,688.8699951171875,694.4600219726562,683.1099853515625,693.3599853515625,496300.0
2022-09-16,693.510009765625,695.030029296875,683.4000244140625,687.0800170898438,1093400.0
2022-09-19,695.280029296875,703.1900024414062,685.9000244140625,693.3499755859375,808800.0
2022-09-20,701.0700073242188,703.989990234375,688.5399780273438,690.6599731445312,452400.0
2022-09-21,695.4299926757812,711.0700073242188,695.4299926757812,706.3400268554688,486800.0
2022-09-22,693.5599975585938,696.530029296875,684.1500244140625,693.780029296875,385700.0
2022-09-23,688.22998046875,695.3400268554688,680.0,689.530029296875,462000.0
2022-09-26,693.719970703125,703.5399780273438,687.9400024414062,687.9400024414062,533900.0
2022-09-27,693.1900024414062,704.3400268554688,691.1599731445312,694.5900268554688,503100.0
2022-09-28,717.6300048828125,722.1400146484375,696.719970703125,701.0700073242188,533500.0
2022-09-29,711.760009765625,713.9199829101562,701.4299926757812,709.6900024414062,444900.0
2022-09-30,703.3499755859375,713.5999755859375,701.02001953125,712.5,517200.0
2022-10-03,718.1900024414062,725.1799926757812,707.2000122070312,708.5399780273438,478100.0
2022-10-04,729.7100219726562,735.6799926757812,722.5700073242188,722.5700073242188,505400.0
2022-10-05,732.0900268554688,738.9199829101562,725.0499877929688,726.3400268554688,349200.0
2022-10-06,732.4099731445312,739.8499755859375,731.0800170898438,736.3099975585938,300800.0
2022-10-07,710.77001953125,729.3200073242188,705.7100219726562,728.3800048828125,466700.0
2022-10-10,724.5700073242188,727.5900268554688,708.1799926757812,712.1799926757812,375600.0
2022-10-11,730.9000244140625,744.6099853515625,726.9500122070312,726.97998046875,653100.0
2022-10-12,727.5599975585938,735.6300048828125,725.6300048828125,735.6300048828125,402900.0
2022-10-13,737.97998046875,742.5700073242188,714.7999877929688,715.4400024414062,525200.0
2022-10-14,731.9099731445312,746.469970703125,731.3599853515625,745.0,486600.0
2022-10-17,736.27001953125,741.6900024414062,731.7999877929688,737.3099975585938,479300.0
2022-10-18,742.1099853515625,748.0700073242188,734.969970703125,747.8599853515625,382800.0
2022-10-19,737.719970703125,748.3900146484375,734.1599731445312,739.6300048828125,372800.0
2022-10-20,730.9199829101562,742.010009765625,727.4299926757812,739.1500244140625,427900.0
2022-10-21,744.0700073242188,744.739990234375,729.5900268554688,731.030029296875,418300.0
2022-10-24,768.4600219726562,770.0800170898438,749.8200073242188,750.0,580800.0
2022-10-25,775.72998046875,778.4299926757812,761.6500244140625,771.5700073242188,652000.0
2022-10-26,777.4600219726562,780.5999755859375,768.3099975585938,778.4400024414062,734500.0
2022-10-27,813.219970703125,819.1900024414062,801.9400024414062,817.0,946500.0
2022-10-28,836.2999877929688,839.219970703125,809.6699829101562,811.3900146484375,567500.0
2022-10-31,837.1699829101562,845.239990234375,831.5399780273438,832.1799926757812,534900.0
2022-11-01,834.0,839.4000244140625,828.969970703125,838.510009765625,562000.0
2022-11-02,815.1099853515625,842.3300170898438,813.9099731445312,837.4600219726562,689100.0
2022-11-03,819.3699951171875,824.1599731445312,808.6400146484375,812.3699951171875,339600.0
2022-11-04,815.739990234375,827.280029296875,805.25,821.52001953125,473400.0
2022-11-07,830.2000122070312,830.9600219726562,815.8800048828125,816.2999877929688,373100.0
2022-11-08,833.510009765625,840.6699829101562,826.25,834.8400268554688,309500.0
2022-11-09,828.7000122070312,841.25,827.4500122070312,830.3200073242188,427600.0
2022-11-10,843.8499755859375,848.6500244140625,834.25,847.9299926757812,467700.0
2022-11-11,815.5999755859375,842.219970703125,808.8099975585938,839.3400268554688,652300.0
2022-11-14,824.9199829101562,833.0,819.6199951171875,822.1900024414062,562300.0
2022-11-15,825.1199951171875,828.0,808.22998046875,825.5399780273438,568300.0
2022-11-16,833.97998046875,841.8400268554688,814.219970703125,814.6799926757812,631200.0
2022-11-17,829.97998046875,835.8099975585938,822.1500244140625,833.97998046875,358100.0
2022-11-18,838.27001953125,839.52001953125,827.8800048828125,829.97998046875,399400.0
2022-11-21,846.3900146484375,852.25,840.3699951171875,841.9500122070312,493600.0
2022-11-22,852.1300048828125,853.9000244140625,844.5,850.9600219726562,332800.0
2022-11-23,850.8200073242188,855.1900024414062,850.0,850.760009765625,225800.0
2022-11-25,855.969970703125,858.3800048828125,848.4500122070312,850.1300048828125,154200.0
2022-11-28,852.5599975585938,861.5,851.239990234375,851.239990234375,423000.0
2022-11-29,849.72998046875,855.0999755859375,843.1799926757812,852.0,411600.0
2022-11-30,864.5399780273438,870.9199829101562,845.25,847.3599853515625,797500.0
2022-12-01,857.1799926757812,869.989990234375,853.739990234375,869.0599975585938,339500.0
2022-12-02,858.4099731445312,859.22998046875,846.8099975585938,848.9299926757812,365600.0
2022-12-05,843.0999755859375,851.4500122070312,840.3200073242188,849.7000122070312,331600.0
2022-12-06,829.6599731445312,841.1900024414062,820.7999877929688,840.0,681700.0
2022-12-07,828.7899780273438,834.47998046875,821.5,828.719970703125,558000.0
2022-12-08,836.3599853515625,839.739990234375,831.6500244140625,832.0399780273438,324100.0
2022-12-09,827.7999877929688,836.3599853515625,826.5800170898438,834.2999877929688,327200.0
2022-12-12,834.3499755859375,834.8900146484375,824.1599731445312,831.0700073242188,342900.0
2022-12-13,818.760009765625,845.1400146484375,815.719970703125,844.719970703125,521100.0
2022-12-14,814.5,826.1699829101562,807.1699829101562,820.9199829101562,529500.0
2022-12-15,807.2000122070312,811.969970703125,801.4199829101562,809.989990234375,485300.0
2022-12-16,811.77001953125,815.3300170898438,800.3800048828125,806.8200073242188,1180700.0
2022-12-19,816.4299926757812,828.010009765625,811.1099853515625,811.3499755859375,524000.0
2022-12-20,823.6300048828125,831.1300048828125,815.9299926757812,820.5700073242188,432300.0
2022-12-21,833.6199951171875,836.2999877929688,819.3499755859375,826.739990234375,398600.0
2022-12-22,823.780029296875,834.6500244140625,821.1199951171875,834.6500244140625,372600.0
2022-12-23,833.5499877929688,835.4199829101562,823.0,823.780029296875,188400.0
2022-12-27,843.8400268554688,847.510009765625,836.239990234375,837.2100219726562,265200.0
2022-12-28,844.6199951171875,851.1900024414062,840.280029296875,842.3800048828125,334000.0
2022-12-29,843.6599731445312,849.4000244140625,841.2999877929688,847.4500122070312,265700.0
2022-12-30,844.030029296875,844.3099975585938,839.469970703125,840.52001953125,284100.0
2023-01-03,840.719970703125,843.8800048828125,833.510009765625,842.4299926757812,455500.0
2023-01-04,826.739990234375,850.719970703125,824.25,846.02001953125,499200.0
2023-01-05,834.2899780273438,837.1500244140625,823.6799926757812,824.7000122070312,366600.0
2023-01-06,842.52001953125,856.5700073242188,839.0,846.6799926757812,420200.0
2023-01-09,828.7100219726562,844.97998046875,826.8300170898438,839.8300170898438,334600.0
2023-01-10,826.8800048828125,833.010009765625,820.5999755859375,828.7100219726562,350800.0
2023-01-11,825.5,834.5900268554688,824.0700073242188,830.239990234375,339700.0
2023-01-12,810.8499755859375,826.1400146484375,808.8099975585938,826.1400146484375,517900.0
2023-01-13,815.469970703125,816.969970703125,806.010009765625,806.260009765625,325000.0
2023-01-17,809.739990234375,821.6400146484375,807.5499877929688,816.2899780273438,299900.0
2023-01-18,805.0800170898438,815.1900024414062,803.8099975585938,807.4000244140625,351900.0
2023-01-19,793.72998046875,812.030029296875,792.489990234375,806.75,348700.0
2023-01-20,793.3800048828125,794.3699951171875,787.1500244140625,792.8900146484375,429600.0
2023-01-23,794.4000244140625,796.739990234375,784.030029296875,792.5800170898438,491900.0
2023-01-24,799.0900268554688,806.7899780273438,791.0599975585938,794.8400268554688,404100.0
2023-01-25,800.469970703125,804.97998046875,790.52001953125,797.9600219726562,362300.0
2023-01-26,800.6300048828125,811.1900024414062,799.8900146484375,804.5999755859375,354300.0
2023-01-27,771.1699829101562,800.5599975585938,767.27001953125,797.260009765625,905400.0
2023-01-30,789.6300048828125,797.4000244140625,776.9500122070312,777.0,473500.0
2023-01-31,792.3499755859375,802.3800048828125,785.239990234375,796.6500244140625,413500.0
2023-02-01,807.9299926757812,814.760009765625,784.719970703125,788.5599975585938,515200.0
2023-02-02,805.6599731445312,813.239990234375,800.260009765625,810.27001953125,458300.0
2023-02-03,794.8400268554688,811.6599731445312,792.1400146484375,804.719970703125,388200.0
2023-02-06,809.4500122070312,810.1099853515625,794.2000122070312,795.280029296875,532600.0
2023-02-07,801.02001953125,805.3300170898438,788.1900024414062,805.010009765625,687300.0
2023-02-08,787.3599853515625,796.7899780273438,776.4299926757812,792.5900268554688,909100.0
2023-02-09,817.0,822.5,782.5,806.2000122070312,990800.0
2023-02-10,825.3200073242188,843.3699951171875,820.4099731445312,820.4099731445312,674500.0
2023-02-13,849.489990234375,849.8800048828125,820.0900268554688,825.3200073242188,708300.0
2023-02-14,861.0,865.02001953125,845.0,850.0599975585938,958100.0
2023-02-15,861.22998046875,864.25,857.6599731445312,857.97998046875,557400.0
2023-02-16,862.0,865.7999877929688,852.1199951171875,852.219970703125,622600.0
2023-02-17,873.010009765625,873.9400024414062,861.2999877929688,865.3400268554688,585500.0
2023-02-21,860.1300048828125,868.75,859.3599853515625,865.2999877929688,500100.0
2023-02-22,842.510009765625,860.2000122070312,839.77001953125,859.0800170898438,501600.0
2023-02-23,841.1599731445312,847.75,831.6900024414062,847.75,363700.0
2023-02-24,831.8200073242188,838.3400268554688,830.47998046875,832.4199829101562,324500.0
2023-02-27,845.9600219726562,846.4299926757812,833.8400268554688,837.6799926757812,422900.0
2023-02-28,830.0999755859375,847.3900146484375,828.4000244140625,845.1300048828125,567600.0
2023-03-01,824.219970703125,828.4099731445312,812.2999877929688,822.6900024414062,444300.0
2023-03-02,840.8900146484375,843.77001953125,821.969970703125,825.030029296875,505600.0
2023-03-03,838.030029296875,840.8800048828125,829.27001953125,839.6400146484375,411300.0
2023-03-06,839.4400024414062,847.5399780273438,837.6300048828125,840.0,444600.0
2023-03-07,828.719970703125,844.5999755859375,825.22998046875,840.6199951171875,345700.0
2023-03-08,830.5599975585938,833.0,823.8499755859375,828.75,286800.0
2023-03-09,822.3099975585938,838.1099853515625,819.77001953125,833.1699829101562,379800.0
2023-03-10,819.9199829101562,833.02001953125,819.2100219726562,822.3099975585938,433200.0
2023-03-13,818.22998046875,835.0,814.8699951171875,814.8699951171875,422400.0
2023-03-14,821.22998046875,827.4000244140625,813.3599853515625,818.219970703125,420200.0
2023-03-15,818.260009765625,820.969970703125,809.6199951171875,815.7999877929688,367200.0
2023-03-16,819.52001953125,822.780029296875,811.969970703125,813.02001953125,427500.0
2023-03-17,797.8699951171875,817.27001953125,795.7899780273438,816.530029296875,665700.0
2023-03-20,816.0599975585938,819.0,798.0700073242188,798.0700073242188,443100.0
2023-03-21,819.6300048828125,823.4199829101562,814.5399780273438,821.739990234375,363100.0
2023-03-22,808.969970703125,825.3200073242188,808.4600219726562,819.1199951171875,343600.0
2023-03-23,801.3800048828125,810.1699829101562,795.75,807.7000122070312,356700.0
2023-03-24,810.760009765625,813.8099975585938,800.4000244140625,803.6900024414062,314200.0
2023-03-27,819.0399780273438,821.719970703125,811.1799926757812,811.3200073242188,378800.0
2023-03-28,828.8499755859375,832.1799926757812,819.7000122070312,819.7000122070312,307900.0
2023-03-29,832.0800170898438,832.0900268554688,821.6199951171875,829.7000122070312,331900.0
2023-03-30,841.5,842.760009765625,833.3200073242188,833.8900146484375,292100.0
2023-03-31,848.97998046875,850.0,842.8800048828125,843.0999755859375,404400.0
2023-04-03,867.9500122070312,869.6500244140625,851.219970703125,851.6699829101562,352500.0
2023-04-04,864.4400024414062,867.4600219726562,855.4099731445312,866.4600219726562,364700.0
2023-04-05,858.3499755859375,868.2100219726562,855.239990234375,864.1799926757812,360400.0
2023-04-06,861.1300048828125,864.3099975585938,855.8800048828125,856.02001953125,251100.0
2023-04-10,869.75,870.6799926757812,859.7899780273438,860.030029296875,333000.0
2023-04-11,871.0399780273438,878.239990234375,869.8699951171875,875.25,320700.0
2023-04-12,877.3499755859375,882.1300048828125,872.010009765625,874.3200073242188,291100.0
2023-04-13,887.9500122070312,889.989990234375,874.6400146484375,880.3599853515625,306500.0
2023-04-14,892.27001953125,896.1699829101562,885.27001953125,885.27001953125,237600.0
2023-04-17,897.280029296875,904.5499877929688,892.5399780273438,898.2100219726562,337000.0
2023-04-18,909.9199829101562,910.5700073242188,894.52001953125,899.760009765625,301100.0
2023-04-19,899.1400146484375,908.5399780273438,897.6500244140625,903.3300170898438,343800.0
2023-04-20,905.3599853515625,909.1300048828125,897.5900268554688,898.5499877929688,430500.0
2023-04-21,903.8099975585938,912.0,902.8200073242188,907.4000244140625,273900.0
2023-04-24,907.0,907.3300170898438,898.280029296875,903.8099975585938,318100.0
2023-04-25,897.760009765625,906.9400024414062,896.780029296875,904.469970703125,312400.0
2023-04-26,894.2000122070312,901.1900024414062,885.3200073242188,888.0900268554688,524300.0
2023-04-27,915.6699829101562,918.6400146484375,883.239990234375,883.9600219726562,567700.0
2023-04-28,917.3099975585938,922.7999877929688,909.3200073242188,916.3699951171875,355700.0
2023-05-01,929.5999755859375,929.77001953125,914.8499755859375,917.75,387900.0
2023-05-02,936.52001953125,937.239990234375,919.2999877929688,928.97998046875,570400.0
2023-05-03,931.6699829101562,941.8699951171875,928.4000244140625,936.52001953125,527200.0
2023-05-04,933.6199951171875,939.5700073242188,927.1099853515625,935.8800048828125,297700.0
2023-05-05,940.780029296875,942.760009765625,931.4000244140625,931.4000244140625,269900.0
2023-05-08,946.6400146484375,947.1500244140625,934.7100219726562,939.7899780273438,355200.0
2023-05-09,953.4600219726562,954.4400024414062,946.47998046875,947.3400268554688,343400.0
2023-05-10,954.77001953125,961.1199951171875,944.1799926757812,953.3300170898438,350900.0
2023-05-11,958.260009765625,958.6400146484375,950.0800170898438,955.0999755859375,266500.0
2023-05-12,962.0999755859375,964.5800170898438,952.469970703125,958.9000244140625,343000.0
2023-05-15,945.280029296875,962.0999755859375,939.260009765625,958.8599853515625,527100.0
2023-05-16,937.5499877929688,946.8599853515625,936.0800170898438,939.2000122070312,370800.0
2023-05-17,939.4299926757812,943.9400024414062,932.489990234375,935.7100219726562,446900.0
2023-05-18,941.7999877929688,942.5900268554688,930.0700073242188,933.6500244140625,347400.0
2023-05-19,954.2999877929688,954.8400268554688,939.0999755859375,942.489990234375,492200.0
2023-05-22,928.1400146484375,960.0,925.8699951171875,958.7000122070312,460900.0
2023-05-23,911.989990234375,928.0999755859375,905.4600219726562,918.8800048828125,775300.0
2023-05-24,928.9400024414062,933.4199829101562,916.0599975585938,918.6400146484375,498900.0
2023-05-25,935.02001953125,939.5399780273438,916.77001953125,920.989990234375,466000.0
2023-05-26,923.0,935.2999877929688,921.77001953125,933.4600219726562,427500.0
2023-05-30,928.0800170898438,928.5800170898438,915.239990234375,919.8699951171875,396200.0
2023-05-31,903.3099975585938,908.1799926757812,873.780029296875,886.1699829101562,1186700.0
2023-06-01,895.280029296875,909.5,892.4000244140625,903.3099975585938,502600.0
2023-06-02,895.3400268554688,903.1300048828125,891.3800048828125,896.0,542400.0
2023-06-05,902.1099853515625,905.0700073242188,896.1599731445312,896.6900024414062,431600.0
2023-06-06,885.9299926757812,902.2899780273438,875.0599975585938,902.2899780273438,599600.0
2023-06-07,883.1099853515625,899.8400268554688,880.0599975585938,884.0,545500.0
2023-06-08,906.6799926757812,907.4500122070312,880.02001953125,882.6400146484375,405800.0
2023-06-09,906.989990234375,914.7000122070312,898.7999877929688,904.7100219726562,393400.0
2023-06-12,911.780029296875,913.72998046875,902.6199951171875,905.0,371400.0
2023-06-13,916.27001953125,917.9299926757812,908.6599731445312,914.22998046875,405100.0
2023-06-14,909.6400146484375,918.5,901.8099975585938,916.1900024414062,752200.0
2023-06-15,927.489990234375,930.2000122070312,909.6300048828125,916.52001953125,434000.0
2023-06-16,919.02001953125,940.3900146484375,916.8900146484375,940.3900146484375,885600.0
2023-06-20,917.489990234375,930.3200073242188,915.8599853515625,923.8300170898438,338200.0
2023-06-21,937.9299926757812,946.0499877929688,917.9099731445312,920.1699829101562,506600.0
2023-06-22,932.5499877929688,939.780029296875,927.3499755859375,938.0,318500.0
2023-06-23,924.760009765625,933.0700073242188,920.5700073242188,932.6300048828125,1716000.0
2023-06-26,931.6500244140625,940.469970703125,926.4099731445312,928.0999755859375,344000.0
2023-06-27,935.3900146484375,940.719970703125,932.4400024414062,937.0,264200.0
2023-06-28,937.030029296875,945.1900024414062,925.1900024414062,932.6300048828125,301700.0
2023-06-29,937.4199829101562,941.3900146484375,931.3800048828125,937.6799926757812,220100.0
2023-06-30,955.2999877929688,959.7999877929688,942.469970703125,947.0,386200.0
2023-07-03,947.0800170898438,954.4600219726562,939.9099731445312,954.4600219726562,184800.0
2023-07-05,947.8400268554688,949.9600219726562,938.3699951171875,947.8300170898438,305600.0
2023-07-06,944.3300170898438,954.22998046875,940.9000244140625,940.9000244140625,373300.0
2023-07-07,934.469970703125,941.3699951171875,930.2100219726562,940.1699829101562,474500.0
2023-07-10,961.0900268554688,966.6400146484375,936.9299926757812,936.9299926757812,402100.0
2023-07-11,967.5599975585938,972.5900268554688,960.9600219726562,967.3300170898438,283000.0
2023-07-12,969.22998046875,975.719970703125,966.8099975585938,970.75,289300.0
2023-07-13,956.0599975585938,969.8599853515625,954.02001953125,968.989990234375,330900.0
2023-07-14,961.4099731445312,962.969970703125,951.0499877929688,952.9199829101562,288500.0
2023-07-17,968.9600219726562,974.489990234375,959.3599853515625,960.9400024414062,248100.0
2023-07-18,962.4099731445312,971.3599853515625,953.5900268554688,970.0,306800.0
2023-07-19,963.4500122070312,971.239990234375,958.719970703125,958.719970703125,329600.0
2023-07-20,952.22998046875,967.739990234375,951.1199951171875,967.739990234375,354400.0
2023-07-21,956.22998046875,965.6400146484375,953.1900024414062,955.989990234375,1044000.0
2023-07-24,957.97998046875,960.4400024414062,950.719970703125,954.6099853515625,306300.0
2023-07-25,964.3099975585938,964.5999755859375,945.2000122070312,948.0399780273438,353100.0
2023-07-26,965.6199951171875,970.989990234375,952.3400268554688,963.0900268554688,401900.0
2023-07-27,919.6099853515625,957.6099853515625,914.4000244140625,949.510009765625,849800.0
2023-07-28,928.7899780273438,935.3200073242188,919.510009765625,922.1699829101562,423700.0
2023-07-31,925.7899780273438,932.8200073242188,919.9199829101562,927.5999755859375,361800.0
2023-08-01,931.0499877929688,937.9199829101562,925.9500122070312,926.4400024414062,374100.0
2023-08-02,918.4600219726562,934.0,917.9299926757812,931.2899780273438,565100.0
2023-08-03,930.780029296875,933.97998046875,921.1500244140625,923.6699829101562,384000.0
2023-08-04,925.9299926757812,936.1599731445312,924.47998046875,931.6400146484375,275600.0
2023-08-07,931.760009765625,937.469970703125,927.489990234375,931.7999877929688,294900.0
2023-08-08,929.2000122070312,937.4299926757812,925.1300048828125,932.010009765625,330600.0
2023-08-09,929.739990234375,935.469970703125,925.52001953125,928.4299926757812,284000.0
2023-08-10,936.6400146484375,941.760009765625,930.7999877929688,934.7999877929688,381000.0
2023-08-11,943.5599975585938,945.6300048828125,937.2899780273438,939.6699829101562,257900.0
2023-08-14,945.1500244140625,953.719970703125,940.5399780273438,947.47998046875,312600.0
2023-08-15,951.3599853515625,954.52001953125,945.2100219726562,945.2100219726562,255900.0
2023-08-16,951.0599975585938,960.4600219726562,949.9099731445312,954.9099731445312,296500.0
2023-08-17,931.6699829101562,955.4199829101562,930.9000244140625,952.5700073242188,340500.0
2023-08-18,938.0,946.219970703125,931.6699829101562,931.6699829101562,542200.0
2023-08-21,945.489990234375,947.0499877929688,931.6699829101562,937.7999877929688,357500.0
2023-08-22,934.030029296875,947.6500244140625,927.4299926757812,941.5599975585938,282200.0
2023-08-23,947.1699829101562,950.239990234375,934.5499877929688,935.0,294800.0
2023-08-24,935.1400146484375,952.6500244140625,934.9500122070312,946.760009765625,251800.0
2023-08-25,931.0399780273438,942.9500122070312,923.8699951171875,937.5599975585938,333700.0
2023-08-28,934.4299926757812,939.010009765625,928.27001953125,931.6599731445312,220300.0
2023-08-29,946.6199951171875,948.1799926757812,931.9400024414062,937.0800170898438,256700.0
2023-08-30,952.1500244140625,958.260009765625,943.0599975585938,944.280029296875,399500.0
2023-08-31,939.7000122070312,952.739990234375,937.5599975585938,949.8900146484375,444000.0
2023-09-01,947.4500122070312,948.9000244140625,938.5900268554688,945.5700073242188,316500.0
2023-09-05,945.530029296875,951.4000244140625,937.7899780273438,943.8200073242188,346300.0
2023-09-06,944.7899780273438,953.6099853515625,938.6699829101562,944.8800048828125,356600.0
2023-09-07,945.8099975585938,953.5399780273438,940.030029296875,949.5499877929688,333600.0
2023-09-08,958.3599853515625,959.239990234375,945.0,948.0,479500.0
2023-09-11,942.5,963.719970703125,940.6799926757812,959.3900146484375,320800.0
2023-09-12,924.27001953125,946.6300048828125,919.9199829101562,942.4500122070312,483700.0
2023-09-13,926.8499755859375,932.280029296875,922.3699951171875,922.3699951171875,317000.0
2023-09-14,940.6799926757812,941.6900024414062,926.1099853515625,928.52001953125,286100.0
2023-09-15,930.2100219726562,941.3400268554688,928.6500244140625,941.3400268554688,573100.0
2023-09-18,929.3499755859375,940.97998046875,927.510009765625,934.9099731445312,335700.0
2023-09-19,929.1799926757812,936.0999755859375,915.219970703125,925.260009765625,329800.0
2023-09-20,945.8300170898438,954.0599975585938,928.97998046875,928.97998046875,377500.0
2023-09-21,926.469970703125,948.7100219726562,926.239990234375,948.0700073242188,414100.0
2023-09-22,936.02001953125,941.3499755859375,921.1599731445312,921.1599731445312,399800.0
2023-09-25,933.6400146484375,938.989990234375,929.0399780273438,932.8800048828125,274100.0
2023-09-26,914.5599975585938,933.25,912.3800048828125,932.8599853515625,403900.0
2023-09-27,914.1699829101562,920.780029296875,909.4600219726562,916.6300048828125,421600.0
2023-09-28,917.4099731445312,921.4000244140625,912.1300048828125,915.8499755859375,350700.0
2023-09-29,908.8599853515625,925.9400024414062,905.219970703125,923.1500244140625,434900.0
2023-10-02,898.6199951171875,914.9199829101562,897.0399780273438,908.8599853515625,430600.0
2023-10-03,889.5999755859375,905.02001953125,885.52001953125,897.2899780273438,347600.0
2023-10-04,897.2000122070312,899.1599731445312,890.1300048828125,893.8099975585938,291900.0
2023-10-05,900.7999877929688,911.3699951171875,894.25,905.989990234375,326600.0
2023-10-06,902.1500244140625,906.4000244140625,882.1400146484375,888.2899780273438,363200.0
2023-10-09,914.6699829101562,916.7899780273438,895.5700073242188,902.4299926757812,349800.0
2023-10-10,918.1300048828125,922.8300170898438,913.3800048828125,919.0,360600.0
2023-10-11,916.4099731445312,919.47998046875,911.3800048828125,919.239990234375,367500.0
2023-10-12,919.4400024414062,922.27001953125,913.3499755859375,918.969970703125,359300.0
2023-10-13,926.4600219726562,927.9199829101562,916.9500122070312,921.3699951171875,345300.0
2023-10-16,945.2999877929688,949.75,928.9600219726562,931.9099731445312,365200.0
2023-10-17,946.0599975585938,949.7999877929688,943.489990234375,949.510009765625,265600.0
2023-10-18,930.5,947.3599853515625,929.3599853515625,947.3599853515625,418800.0
2023-10-19,898.3900146484375,922.0,893.0999755859375,922.0,600100.0
2023-10-20,907.0599975585938,914.3599853515625,897.9299926757812,900.2899780273438,450500.0
2023-10-23,878.6699829101562,911.52001953125,877.219970703125,911.52001953125,571500.0
2023-10-24,872.0,887.6500244140625,870.27001953125,879.6199951171875,379800.0
2023-10-25,874.9199829101562,877.02001953125,860.0999755859375,867.3800048828125,507800.0
2023-10-26,921.6400146484375,932.1199951171875,895.8800048828125,904.0,949800.0
2023-10-27,924.5599975585938,930.9299926757812,915.9299926757812,927.4600219726562,711300.0
2023-10-30,930.1400146484375,937.280029296875,917.9600219726562,924.9000244140625,551200.0
2023-10-31,930.4400024414062,933.6400146484375,924.969970703125,932.5900268554688,456700.0
2023-11-01,945.6599731445312,946.6300048828125,925.5,934.9199829101562,536100.0
2023-11-02,948.0900268554688,957.8800048828125,937.2899780273438,937.2899780273438,492000.0
2023-11-03,952.8400268554688,959.3499755859375,950.0,950.0,309500.0
2023-11-06,956.0999755859375,960.0800170898438,951.9000244140625,956.1900024414062,255700.0
2023-11-07,974.6099853515625,975.8200073242188,952.8900146484375,958.8200073242188,429400.0
2023-11-08,973.7000122070312,980.6500244140625,968.8699951171875,975.0,251200.0
2023-11-09,978.1400146484375,982.75,969.1900024414062,971.489990234375,370700.0
2023-11-10,986.219970703125,989.6900024414062,977.6699829101562,980.6599731445312,323600.0
2023-11-13,995.9199829101562,999.1400146484375,985.530029296875,986.2899780273438,321200.0
2023-11-14,982.9600219726562,1005.9600219726562,980.1799926757812,1001.0,506700.0
2023-11-15,973.3400268554688,983.5900268554688,970.219970703125,981.4000244140625,661800.0
2023-11-16,971.989990234375,980.219970703125,969.2000122070312,976.9000244140625,588400.0
2023-11-17,968.5499877929688,981.510009765625,965.72998046875,981.510009765625,418100.0
2023-11-20,978.6099853515625,982.72998046875,965.489990234375,970.0,339200.0
2023-11-21,983.5900268554688,988.0700073242188,977.2899780273438,979.9099731445312,284200.0
2023-11-22,991.4600219726562,995.0700073242188,982.3499755859375,984.5599975585938,254300.0
2023-11-24,987.1599731445312,992.5999755859375,984.760009765625,992.5999755859375,97600.0
2023-11-27,983.1300048828125,990.0700073242188,982.1500244140625,984.6500244140625,283200.0
2023-11-28,977.4299926757812,988.9400024414062,972.02001953125,987.0800170898438,272100.0
2023-11-29,973.9400024414062,977.75,969.780029296875,975.7000122070312,275800.0
2023-11-30,982.3800048828125,982.8099975585938,971.0999755859375,975.1199951171875,509800.0
2023-12-01,980.52001953125,988.8099975585938,978.280029296875,984.5,321700.0
2023-12-04,983.219970703125,988.1599731445312,970.5499877929688,978.47998046875,470000.0
2023-12-05,977.969970703125,982.219970703125,970.5999755859375,982.0800170898438,322900.0
2023-12-06,985.2000122070312,986.7899780273438,979.010009765625,982.3499755859375,373400.0
2023-12-07,953.7100219726562,988.0,953.1400146484375,988.0,591200.0
2023-12-08,945.8800048828125,957.97998046875,941.9299926757812,952.989990234375,422800.0
2023-12-11,965.52001953125,969.6199951171875,953.2999877929688,955.030029296875,355700.0
2023-12-12,972.7899780273438,973.219970703125,967.0800170898438,971.8200073242188,281700.0
2023-12-13,983.4099731445312,988.0,974.02001953125,976.5499877929688,367500.0
2023-12-14,951.1199951171875,983.719970703125,945.530029296875,983.719970703125,612700.0
2023-12-15,951.5700073242188,952.3900146484375,936.0599975585938,948.7000122070312,904000.0
2023-12-18,960.1300048828125,964.260009765625,952.97998046875,952.97998046875,406700.0
2023-12-19,964.260009765625,966.6599731445312,958.6900024414062,963.780029296875,292700.0
2023-12-20,950.25,969.0900268554688,950.0,963.0,299600.0
2023-12-21,957.5499877929688,962.1400146484375,952.8499755859375,953.8200073242188,243300.0
2023-12-22,952.0599975585938,962.5599975585938,951.3200073242188,957.5499877929688,335200.0
2023-12-26,942.0599975585938,952.8900146484375,940.4199829101562,950.6799926757812,258400.0
2023-12-27,942.5499877929688,943.8400268554688,936.0900268554688,940.0,203500.0
2023-12-28,941.2100219726562,945.8400268554688,939.3599853515625,945.6900024414062,232900.0
2023-12-29,950.0800170898438,950.8300170898438,941.2999877929688,944.489990234375,350000.0
2024-01-02,944.97998046875,965.6799926757812,943.3300170898438,948.8900146484375,396000.0
2024-01-03,943.7100219726562,958.5399780273438,941.3800048828125,952.0999755859375,465700.0
2024-01-04,935.7999877929688,951.27001953125,935.0800170898438,945.5,372900.0
2024-01-05,925.4000244140625,937.7999877929688,924.4000244140625,935.0,468000.0
2024-01-08,927.9400024414062,933.6199951171875,914.5,926.5900268554688,611700.0
2024-01-09,927.9000244140625,929.1400146484375,921.25,924.3800048828125,380000.0
2024-01-10,936.5499877929688,937.8099975585938,927.4600219726562,927.4600219726562,404200.0
2024-01-11,944.6099853515625,947.1699829101562,935.75,937.6099853515625,330900.0
2024-01-12,953.0599975585938,957.9000244140625,941.0599975585938,948.3800048828125,334300.0
2024-01-16,990.25,996.8300170898438,954.3300170898438,956.989990234375,581500.0
2024-01-17,992.1599731445312,1004.4500122070312,983.97998046875,991.1400146484375,511900.0
2024-01-18,1015.530029296875,1015.5999755859375,987.0800170898438,987.0800170898438,516800.0
2024-01-19,1028.0999755859375,1037.239990234375,1014.8800048828125,1015.6199951171875,677000.0
2024-01-22,1035.93994140625,1039.1600341796875,1015.6900024414062,1028.6099853515625,362200.0
2024-01-23,1025.3199462890625,1039.8299560546875,1011.4400024414062,1037.5,473600.0
2024-01-24,1018.4500122070312,1025.510009765625,1010.030029296875,1025.510009765625,370800.0
2024-01-25,1024.0400390625,1024.3800048828125,1013.510009765625,1023.9199829101562,340200.0
2024-01-26,1022.510009765625,1028.9200439453125,1018.0599975585938,1026.3800048828125,268000.0
2024-01-29,1030.010009765625,1032.6400146484375,1017.2000122070312,1024.06005859375,255900.0
2024-01-30,1041.1199951171875,1047.5699462890625,1027.1500244140625,1030.0,256800.0
2024-01-31,1023.0499877929688,1045.8499755859375,1022.4400024414062,1036.8199462890625,330900.0
2024-02-01,1041.75,1042.06005859375,1021.2899780273438,1031.1099853515625,278000.0
2024-02-02,1047.31005859375,1054.5699462890625,1034.9100341796875,1037.0,314700.0
2024-02-05,1055.6199951171875,1057.219970703125,1040.6199951171875,1043.75,342600.0
2024-02-06,1051.8599853515625,1056.3199462890625,1045.8699951171875,1054.6199951171875,292000.0
2024-02-07,1067.02001953125,1074.0400390625,1050.47998046875,1055.7099609375,605600.0
2024-02-08,1020.8300170898438,1069.4200439453125,1009.2899780273438,1010.5,810200.0
2024-02-09,1025.8199462890625,1041.3299560546875,1021.75,1025.8900146484375,553600.0
2024-02-12,1026.3900146484375,1027.280029296875,1016.8599853515625,1025.699951171875,408100.0
2024-02-13,1039.260009765625,1041.719970703125,1025.0,1025.0,487500.0
2024-02-14,1049.300048828125,1050.5999755859375,1034.6300048828125,1035.0,515200.0
2024-02-15,1047.9000244140625,1057.199951171875,1037.030029296875,1050.97998046875,406200.0
2024-02-16,1051.050048828125,1060.510009765625,1041.989990234375,1055.22998046875,443100.0
2024-02-20,1035.6300048828125,1056.1400146484375,1032.760009765625,1050.72998046875,413700.0
2024-02-21,1039.77001953125,1047.5,1033.199951171875,1039.1199951171875,259900.0
2024-02-22,1054.81005859375,1058.9100341796875,1043.199951171875,1043.199951171875,305700.0
2024-02-23,1058.02001953125,1066.1199951171875,1053.739990234375,1053.9300537109375,223800.0
2024-02-26,1062.0699462890625,1068.800048828125,1056.18994140625,1058.9000244140625,338600.0
2024-02-27,1081.75,1083.5699462890625,1058.8399658203125,1069.199951171875,354800.0
2024-02-28,1092.9599609375,1093.989990234375,1074.8699951171875,1080.0,336700.0
2024-02-29,1087.4200439453125,1098.949951171875,1078.1500244140625,1098.949951171875,422900.0
2024-03-01,1085.449951171875,1091.22998046875,1082.1300048828125,1085.7099609375,233500.0
2024-03-04,1077.97998046875,1090.7900390625,1072.8399658203125,1088.06005859375,321600.0
2024-03-05,1079.6700439453125,1084.8599853515625,1077.4200439453125,1082.050048828125,296800.0
2024-03-06,1081.6500244140625,1089.7099609375,1074.97998046875,1079.6700439453125,333900.0
2024-03-07,1089.4300537109375,1096.6800537109375,1086.0,1090.449951171875,264300.0
2024-03-08,1084.199951171875,1095.0,1078.8800048828125,1083.93994140625,316700.0
2024-03-11,1086.1300048828125,1089.489990234375,1071.5699462890625,1089.489990234375,229500.0
2024-03-12,1094.5999755859375,1098.4599609375,1084.7900390625,1086.0,309300.0
2024-03-13,1101.4000244140625,1105.4599609375,1088.5,1093.9200439453125,268100.0
2024-03-14,1116.9000244140625,1118.0999755859375,1100.719970703125,1105.0,374400.0
2024-03-15,1113.1800537109375,1121.989990234375,1110.4000244140625,1113.4100341796875,533700.0
2024-03-18,1113.8299560546875,1125.3399658203125,1111.550048828125,1122.5699462890625,325400.0
2024-03-19,1134.6300048828125,1136.27001953125,1121.5,1121.5799560546875,263900.0
2024-03-20,1145.2900390625,1145.72998046875,1136.1099853515625,1141.239990234375,297000.0
2024-03-21,1162.93994140625,1169.1099853515625,1144.1400146484375,1149.6099853515625,427700.0
2024-03-22,1167.530029296875,1168.5999755859375,1155.8800048828125,1162.93994140625,273600.0
2024-03-25,1137.0699462890625,1165.1500244140625,1136.4300537109375,1164.739990234375,350200.0
2024-03-26,1134.780029296875,1140.6400146484375,1123.8599853515625,1131.47998046875,353000.0
2024-03-27,1135.52001953125,1144.06005859375,1123.47998046875,1143.800048828125,369100.0
2024-03-28,1128.8800048828125,1142.719970703125,1125.6300048828125,1140.969970703125,293000.0
2024-04-01,1130.280029296875,1133.77001953125,1122.5,1128.219970703125,236800.0
2024-04-02,1140.2099609375,1142.0400390625,1131.4000244140625,1135.0899658203125,325600.0
2024-04-03,1132.949951171875,1149.22998046875,1132.2099609375,1139.969970703125,281800.0
2024-04-04,1099.6300048828125,1134.02001953125,1098.739990234375,1133.75,307900.0
2024-04-05,1117.56005859375,1121.2099609375,1102.97998046875,1102.97998046875,280100.0
2024-04-08,1107.239990234375,1120.4100341796875,1105.9100341796875,1117.56005859375,246900.0
2024-04-09,1095.739990234375,1118.2099609375,1089.31005859375,1113.800048828125,290100.0
2024-04-10,1093.0999755859375,1096.5400390625,1086.8299560546875,1090.969970703125,221300.0
2024-04-11,1083.0,1094.8800048828125,1076.8299560546875,1094.8800048828125,299600.0
2024-04-12,1076.489990234375,1082.5,1072.1800537109375,1077.0,263200.0
2024-04-15,1069.27001953125,1094.3199462890625,1068.7099609375,1093.739990234375,324900.0
2024-04-16,1089.510009765625,1095.0,1073.260009765625,1073.31005859375,539400.0
2024-04-17,1094.800048828125,1103.300048828125,1091.1400146484375,1103.18994140625,328100.0
2024-04-18,1101.06005859375,1112.3699951171875,1095.0699462890625,1105.0799560546875,284300.0
2024-04-19,1090.93994140625,1105.0,1081.1400146484375,1103.4599609375,316400.0
2024-04-22,1091.4599609375,1102.780029296875,1081.0400390625,1099.6099853515625,343100.0
2024-04-23,1092.3499755859375,1100.75,1086.43994140625,1100.75,331200.0
2024-04-24,1092.699951171875,1099.02001953125,1078.97998046875,1086.300048828125,461800.0
2024-04-25,1054.1300048828125,1067.1500244140625,1005.780029296875,1020.0,917900.0
2024-04-26,1043.9300537109375,1055.5899658203125,1040.81005859375,1045.989990234375,335700.0
2024-04-29,1037.0400390625,1041.1300048828125,1026.8199462890625,1040.22998046875,299100.0
2024-04-30,1013.260009765625,1035.2900390625,1008.989990234375,1028.5799560546875,528800.0
2024-05-01,1005.1099853515625,1018.0,1004.1900024414062,1005.9500122070312,611000.0
2024-05-02,1006.22998046875,1007.9299926757812,1000.030029296875,1004.1199951171875,411300.0
2024-05-03,1012.9500122070312,1019.489990234375,1003.3599853515625,1003.3599853515625,418000.0
2024-05-06,1016.0900268554688,1019.3699951171875,1005.1699829101562,1011.5,348300.0
2024-05-07,1020.7100219726562,1022.9199829101562,1012.9199829101562,1016.0900268554688,396700.0
2024-05-08,1020.3400268554688,1030.77001953125,1020.3200073242188,1024.5,282100.0
2024-05-09,1030.719970703125,1033.739990234375,1020.1900024414062,1023.75,245300.0
2024-05-10,1019.3300170898438,1030.8199462890625,1013.1199951171875,1026.6199951171875,330700.0
2024-05-13,1012.75,1026.260009765625,1008.0399780273438,1026.260009765625,478100.0
2024-05-14,1006.77001953125,1012.0499877929688,990.1199951171875,1012.0499877929688,587700.0
2024-05-15,1010.3800048828125,1019.6699829101562,1007.3599853515625,1014.219970703125,355300.0
2024-05-16,1005.97998046875,1014.4199829101562,1000.4000244140625,1007.6799926757812,310600.0
2024-05-17,1012.0599975585938,1012.6900024414062,1004.1799926757812,1005.97998046875,401900.0
2024-05-20,995.3300170898438,1012.3499755859375,993.6799926757812,1012.3499755859375,397400.0
2024-05-21,995.5900268554688,1004.0499877929688,990.02001953125,999.0599975585938,324700.0
2024-05-22,991.4400024414062,1001.0499877929688,988.010009765625,999.469970703125,312500.0
2024-05-23,975.8699951171875,994.7000122070312,973.4199829101562,991.0,526100.0
2024-05-24,986.9600219726562,990.6699829101562,977.2000122070312,977.2000122070312,338900.0
2024-05-28,957.510009765625,983.8300170898438,956.5499877929688,983.510009765625,481000.0
2024-05-29,957.9000244140625,959.719970703125,947.489990234375,951.4400024414062,429100.0
2024-05-30,963.6400146484375,975.0,956.3800048828125,958.989990234375,396900.0
2024-05-31,963.260009765625,972.8300170898438,959.7100219726562,967.5399780273438,770100.0
2024-06-03,956.6099853515625,965.2000122070312,954.0,959.3499755859375,439300.0
2024-06-04,970.2999877929688,971.6199951171875,950.5999755859375,950.5999755859375,293400.0
2024-06-05,976.8599853515625,977.3900146484375,964.7100219726562,968.2000122070312,676600.0
2024-06-06,982.4199829101562,992.3200073242188,980.9600219726562,982.469970703125,544200.0
2024-06-07,978.7000122070312,988.1799926757812,975.02001953125,985.0599975585938,353200.0
2024-06-10,975.1400146484375,982.6099853515625,969.7000122070312,980.9299926757812,354800.0
2024-06-11,1000.030029296875,1002.9000244140625,975.9500122070312,978.6799926757812,635500.0
2024-06-12,1004.239990234375,1016.1500244140625,989.9099731445312,996.9199829101562,492300.0
2024-06-13,995.780029296875,1003.8900146484375,992.3699951171875,1001.0399780273438,450800.0
2024-06-14,1007.3099975585938,1007.4199829101562,988.8599853515625,995.6400146484375,539000.0
2024-06-17,1043.25,1047.68994140625,1004.0599975585938,1007.02001953125,649200.0
2024-06-18,1056.6500244140625,1058.9200439453125,1042.0699462890625,1044.0799560546875,385600.0
2024-06-20,1080.5699462890625,1083.239990234375,1059.5,1059.5,724300.0
2024-06-21,1081.7900390625,1091.219970703125,1077.4000244140625,1085.9000244140625,663600.0
2024-06-24,1083.52001953125,1086.449951171875,1074.780029296875,1086.449951171875,363300.0
2024-06-25,1057.7900390625,1086.1300048828125,1051.8900146484375,1086.1300048828125,452700.0
2024-06-26,1050.8499755859375,1055.199951171875,1043.77001953125,1048.0,402500.0
2024-06-27,1057.4200439453125,1057.800048828125,1046.6099853515625,1054.6600341796875,331000.0
2024-06-28,1056.06005859375,1068.530029296875,1049.239990234375,1053.1400146484375,585700.0
2024-07-01,1016.3200073242188,1057.3699951171875,1008.5499877929688,1050.0699462890625,542600.0
2024-07-02,1037.06005859375,1037.800048828125,1013.8900146484375,1017.97998046875,377900.0
2024-07-03,1020.5399780273438,1038.3299560546875,1014.9299926757812,1033.3900146484375,255000.0
2024-07-05,1026.8199462890625,1029.5799560546875,1015.8400268554688,1024.4100341796875,305000.0
2024-07-08,1022.7899780273438,1033.050048828125,1018.22998046875,1022.0900268554688,257600.0
2024-07-09,1015.6199951171875,1023.8699951171875,1013.1799926757812,1020.25,243100.0
2024-07-10,1028.18994140625,1031.52001953125,1014.6799926757812,1020.3300170898438,290400.0
2024-07-11,1032.989990234375,1043.1600341796875,1021.0,1023.8200073242188,440200.0
2024-07-12,1040.1099853515625,1055.6700439453125,1032.9599609375,1035.9300537109375,367400.0
2024-07-15,1042.4100341796875,1052.93994140625,1030.6600341796875,1032.8599853515625,302700.0
2024-07-16,1043.52001953125,1054.5899658203125,1038.3199462890625,1046.0799560546875,273000.0
2024-07-17,1043.6300048828125,1056.72998046875,1042.300048828125,1045.6099853515625,334300.0
2024-07-18,1028.0899658203125,1051.9000244140625,1026.6199951171875,1041.6800537109375,369500.0
2024-07-19,1042.8599853515625,1046.719970703125,1028.43994140625,1029.6400146484375,392800.0
2024-07-22,1057.0999755859375,1064.550048828125,1049.0,1049.0,432000.0
2024-07-23,1049.010009765625,1061.9599609375,1046.75,1050.6099853515625,328100.0
2024-07-24,1050.7099609375,1061.5899658203125,1040.0,1051.0799560546875,558800.0
2024-07-25,1092.9100341796875,1112.1800537109375,1050.7099609375,1050.7099609375,881100.0
2024-07-26,1110.31005859375,1124.449951171875,1091.0899658203125,1094.239990234375,549900.0
2024-07-29,1118.18994140625,1121.5400390625,1104.9100341796875,1119.719970703125,325800.0
2024-07-30,1140.9000244140625,1143.510009765625,1116.6700439453125,1118.5,421400.0
2024-07-31,1126.3399658203125,1147.3800048828125,1123.219970703125,1147.3800048828125,504900.0
2024-08-01,1133.4000244140625,1140.8399658203125,1123.199951171875,1130.800048828125,337800.0
2024-08-02,1137.02001953125,1139.22998046875,1107.9000244140625,1139.22998046875,477400.0
2024-08-05,1105.52001953125,1145.5,1101.31005859375,1145.5,451100.0
2024-08-06,1111.300048828125,1129.010009765625,1098.780029296875,1098.780029296875,427200.0
2024-08-07,1109.050048828125,1131.6800537109375,1106.969970703125,1109.010009765625,361800.0
2024-08-08,1120.9000244140625,1129.3499755859375,1105.3800048828125,1109.0699462890625,281700.0
2024-08-09,1124.4100341796875,1126.4300537109375,1111.27001953125,1117.030029296875,208800.0
2024-08-12,1121.0699462890625,1125.469970703125,1110.4100341796875,1120.6199951171875,387400.0
2024-08-13,1114.719970703125,1124.3900146484375,1110.0799560546875,1119.300048828125,320300.0
2024-08-14,1129.219970703125,1131.3599853515625,1110.31005859375,1110.31005859375,382100.0
2024-08-15,1115.8900146484375,1140.0,1106.219970703125,1135.0,338200.0
2024-08-16,1119.52001953125,1125.75,1113.9100341796875,1119.260009765625,263100.0
2024-08-19,1121.5,1122.81005859375,1109.0400390625,1122.81005859375,232300.0
2024-08-20,1126.5699462890625,1132.97998046875,1116.050048828125,1121.0,291300.0
2024-08-21,1138.1600341796875,1143.5400390625,1126.9300537109375,1134.989990234375,269700.0
2024-08-22,1127.6700439453125,1140.22998046875,1122.010009765625,1129.3199462890625,284300.0
2024-08-23,1116.5699462890625,1138.8199462890625,1111.989990234375,1132.800048828125,256400.0
2024-08-26,1120.280029296875,1124.7099609375,1115.75,1116.5999755859375,213000.0
2024-08-27,1127.72998046875,1128.1800537109375,1116.760009765625,1122.989990234375,215100.0
2024-08-28,1138.699951171875,1149.0,1123.8199462890625,1123.8199462890625,299000.0
2024-08-29,1138.469970703125,1148.8900146484375,1131.800048828125,1143.27001953125,303400.0
2024-08-30,1129.969970703125,1141.2099609375,1119.0799560546875,1138.260009765625,354400.0
2024-09-03,1136.81005859375,1139.93994140625,1122.8499755859375,1132.3199462890625,398200.0
2024-09-04,1137.72998046875,1142.8599853515625,1125.6800537109375,1140.1700439453125,221900.0
2024-09-05,1137.5899658203125,1138.6199951171875,1117.800048828125,1137.8599853515625,442200.0
2024-09-06,1119.1800537109375,1143.1700439453125,1117.3299560546875,1139.280029296875,325800.0
2024-09-09,1124.02001953125,1135.050048828125,1116.7099609375,1123.97998046875,243000.0
2024-09-10,1129.4300537109375,1133.1500244140625,1118.199951171875,1118.199951171875,229900.0
2024-09-11,1112.6300048828125,1129.7099609375,1096.5999755859375,1129.7099609375,445200.0
2024-09-12,1119.9300537109375,1122.6700439453125,1107.300048828125,1113.5899658203125,354200.0
2024-09-13,1125.47998046875,1131.47998046875,1116.969970703125,1122.949951171875,225600.0
2024-09-16,1130.719970703125,1143.050048828125,1120.6500244140625,1134.530029296875,369000.0
2024-09-17,1127.9200439453125,1137.4300537109375,1123.0699462890625,1129.3599853515625,285000.0
2024-09-18,1133.18994140625,1142.6300048828125,1127.3599853515625,1131.27001953125,314300.0
2024-09-19,1115.6500244140625,1145.9100341796875,1111.3900146484375,1136.5699462890625,367900.0
2024-09-20,1109.050048828125,1122.6500244140625,1104.530029296875,1110.22998046875,880700.0
2024-09-23,1119.8399658203125,1121.5999755859375,1107.949951171875,1116.550048828125,366500.0
2024-09-24,1129.219970703125,1130.5,1100.0,1110.5,397800.0
2024-09-25,1142.81005859375,1143.8599853515625,1129.8299560546875,1136.75,289400.0
2024-09-26,1159.6199951171875,1162.699951171875,1136.8499755859375,1144.6300048828125,320000.0
2024-09-27,1146.030029296875,1164.699951171875,1138.5999755859375,1164.699951171875,334600.0
2024-09-30,1151.5999755859375,1157.6600341796875,1141.9000244140625,1154.0400390625,357800.0
2024-10-01,1161.989990234375,1166.199951171875,1145.3900146484375,1153.6600341796875,303800.0
2024-10-02,1154.9200439453125,1167.050048828125,1152.6400146484375,1161.3599853515625,230300.0
2024-10-03,1149.31005859375,1151.9100341796875,1138.8900146484375,1147.56005859375,189700.0
2024-10-04,1154.9000244140625,1157.0,1141.469970703125,1153.219970703125,257200.0
2024-10-07,1151.4200439453125,1171.3900146484375,1147.739990234375,1153.489990234375,249500.0
2024-10-08,1167.530029296875,1169.77001953125,1145.739990234375,1151.4200439453125,245400.0
2024-10-09,1177.1600341796875,1186.9100341796875,1163.9599609375,1169.0,259500.0
2024-10-10,1171.3599853515625,1184.1199951171875,1165.2099609375,1180.0,207100.0
2024-10-11,1187.530029296875,1190.3199462890625,1175.719970703125,1178.93994140625,176500.0
2024-10-14,1202.5899658203125,1203.949951171875,1182.3199462890625,1185.1600341796875,207500.0
2024-10-15,1190.0,1221.050048828125,1183.5799560546875,1203.4200439453125,355300.0
2024-10-16,1198.9000244140625,1203.449951171875,1183.9300537109375,1184.72998046875,282100.0
2024-10-17,1204.219970703125,1207.3199462890625,1193.75,1199.0899658203125,177100.0
2024-10-18,1210.9599609375,1218.1400146484375,1203.8499755859375,1208.7900390625,227200.0
2024-10-21,1219.010009765625,1221.1800537109375,1208.93994140625,1214.4599609375,267800.0
2024-10-22,1205.3800048828125,1211.949951171875,1194.0,1199.3499755859375,293300.0
2024-10-23,1199.25,1208.0999755859375,1195.4000244140625,1195.4000244140625,494800.0
2024-10-24,1199.77001953125,1218.5,1175.4000244140625,1181.9000244140625,430600.0
2024-10-25,1195.219970703125,1215.75,1193.68994140625,1208.260009765625,238300.0
2024-10-28,1197.1099853515625,1206.530029296875,1192.22998046875,1199.8699951171875,356000.0
2024-10-29,1175.9000244140625,1195.6300048828125,1175.530029296875,1195.550048828125,470600.0
2024-10-30,1162.2099609375,1185.199951171875,1157.969970703125,1171.3699951171875,329000.0
2024-10-31,1153.1400146484375,1168.800048828125,1151.050048828125,1161.0,473500.0
2024-11-01,1146.5899658203125,1162.97998046875,1143.2900390625,1146.43994140625,496800.0
2024-11-04,1157.56005859375,1165.1600341796875,1151.27001953125,1151.68994140625,358100.0
2024-11-05,1162.3299560546875,1166.3199462890625,1153.719970703125,1157.56005859375,260300.0
2024-11-06,1234.1500244140625,1239.6500244140625,1191.31005859375,1194.739990234375,563400.0
2024-11-07,1214.510009765625,1231.9300537109375,1213.1700439453125,1231.9300537109375,414700.0
2024-11-08,1217.699951171875,1233.800048828125,1216.77001953125,1228.0400390625,313300.0
2024-11-11,1228.52001953125,1241.2900390625,1224.0699462890625,1228.56005859375,366200.0
2024-11-12,1236.8499755859375,1244.5,1228.25,1234.9200439453125,298200.0
2024-11-13,1238.780029296875,1252.5400390625,1233.5,1233.5,287400.0
2024-11-14,1224.4000244140625,1255.300048828125,1220.760009765625,1240.25,414400.0
2024-11-15,1213.3699951171875,1228.7900390625,1210.5999755859375,1226.699951171875,437600.0
2024-11-18,1216.6700439453125,1222.1600341796875,1207.3599853515625,1207.3599853515625,397100.0
2024-11-19,1200.5899658203125,1213.219970703125,1197.5799560546875,1212.81005859375,332500.0
2024-11-20,1188.8699951171875,1202.489990234375,1181.449951171875,1200.5899658203125,405900.0
2024-11-21,1204.739990234375,1206.4300537109375,1185.1199951171875,1206.4300537109375,344200.0
2024-11-22,1227.3699951171875,1228.81005859375,1213.97998046875,1216.7900390625,338600.0
2024-11-25,1238.760009765625,1253.02001953125,1234.199951171875,1239.9200439453125,521800.0
2024-11-26,1244.219970703125,1245.5400390625,1223.0400390625,1231.3599853515625,375000.0
2024-11-27,1244.010009765625,1249.8599853515625,1235.9100341796875,1246.0,214900.0