Rivaldi_Prediction/data/databaseSGD/US75886F1075.csv

Date,PX_LAST,PX_HIGH,PX_LOW,PX_OPEN,PX_VOLUME
1991-04-02,21.125,23.25,20.75,22.0,2294100.0
1991-04-03,18.25,21.25,17.0,21.25,1716100.0
1991-04-04,18.0,19.5,17.75,18.25,810600.0
1991-04-05,17.75,18.5,17.75,18.5,238200.0
1991-04-08,17.625,18.0,17.5,18.0,200100.0
1991-04-09,16.0,18.0,16.0,18.0,319000.0
1991-04-10,15.875,16.25,15.5,16.0,582100.0
1991-04-11,14.75,16.5,14.75,16.0,319400.0
1991-04-12,16.25,16.5,14.75,14.75,329700.0
1991-04-15,16.125,16.75,16.0,16.5,171400.0
1991-04-16,16.125,16.375,16.0,16.375,130500.0
1991-04-17,15.25,16.375,15.25,16.375,187600.0
1991-04-18,15.25,15.5,14.5,15.5,320300.0
1991-04-19,14.875,15.25,14.625,15.25,68900.0
1991-04-22,14.125,14.875,14.125,14.875,79000.0
1991-04-23,14.25,14.75,14.125,14.125,335000.0
1991-04-24,14.75,14.75,14.375,14.625,90500.0
1991-04-25,14.5,14.75,14.375,14.375,115400.0
1991-04-26,14.375,14.5,14.0,14.5,122600.0
1991-04-29,12.5,14.375,12.375,14.375,183700.0
1991-04-30,12.625,13.0,12.0,13.0,330000.0
1991-05-01,13.5,13.875,12.5,12.75,237800.0
1991-05-02,13.5,14.125,13.25,14.0,153900.0
1991-05-03,13.375,13.625,13.0,13.25,65300.0
1991-05-06,13.625,13.625,12.75,13.375,163700.0
1991-05-07,13.375,14.125,13.375,13.875,146100.0
1991-05-08,13.25,14.125,13.25,14.0,162600.0
1991-05-09,13.625,13.625,13.25,13.625,25700.0
1991-05-10,12.75,13.625,12.75,13.25,125200.0
1991-05-13,11.5,13.0,11.375,13.0,137900.0
1991-05-14,11.875,12.125,11.5,11.75,173200.0
1991-05-15,10.75,12.125,10.25,12.125,186200.0
1991-05-16,11.25,11.5,10.375,10.75,230000.0
1991-05-17,11.75,12.125,11.125,11.625,75000.0
1991-05-20,11.375,11.875,11.0,11.75,83000.0
1991-05-21,12.25,12.25,11.25,11.375,139700.0
1991-05-22,12.125,12.375,11.625,11.875,184200.0
1991-05-23,11.875,12.75,11.875,12.5,135900.0
1991-05-24,12.25,12.25,11.875,11.875,14600.0
1991-05-28,12.0,12.25,11.875,12.25,16900.0
1991-05-29,12.625,12.75,12.0,12.0,245700.0
1991-05-30,12.25,13.25,12.125,12.875,253200.0
1991-05-31,12.25,12.5,12.125,12.5,85200.0
1991-06-03,11.75,12.5,11.5,12.5,102400.0
1991-06-04,12.125,12.125,11.625,12.0,59800.0
1991-06-05,11.875,12.125,11.875,12.125,48900.0
1991-06-06,11.875,12.125,11.875,11.875,13200.0
1991-06-07,11.625,12.125,11.5,12.125,32500.0
1991-06-10,11.625,11.875,11.125,11.5,69400.0
1991-06-11,11.625,11.625,11.125,11.625,26800.0
1991-06-12,11.0,11.5,10.75,11.5,113400.0
1991-06-13,10.375,11.0,10.25,11.0,59600.0
1991-06-14,11.0,11.0,10.375,10.75,152800.0
1991-06-17,10.875,11.25,10.875,10.875,20400.0
1991-06-18,11.25,11.5,10.875,10.875,130100.0
1991-06-19,11.5,11.5,11.25,11.5,27700.0
1991-06-20,12.0,12.0,11.0,11.5,58900.0
1991-06-21,12.0,12.25,11.75,12.0,48200.0
1991-06-24,11.5,12.0,11.0,11.75,78300.0
1991-06-25,11.125,11.5,11.0,11.0,48000.0
1991-06-26,11.0,11.25,11.0,11.0,91800.0
1991-06-27,11.25,11.25,11.0,11.25,16200.0
1991-06-28,11.125,11.25,10.75,11.0,59700.0
1991-07-01,11.125,11.125,10.75,10.75,15900.0
1991-07-02,10.625,11.125,10.375,11.125,43900.0
1991-07-03,10.5,10.75,10.375,10.75,38200.0
1991-07-05,10.25,10.75,10.25,10.375,43900.0
1991-07-08,10.25,10.5,9.875,10.0,44400.0
1991-07-09,10.75,10.875,10.0,10.0,45100.0
1991-07-10,10.5,11.0,10.5,10.5,11500.0
1991-07-11,10.875,11.0,10.5,10.5,15400.0
1991-07-12,10.5,10.875,10.5,10.875,40600.0
1991-07-15,11.25,11.25,10.5,10.5,36800.0
1991-07-16,10.75,11.5,10.5,11.5,39000.0
1991-07-17,10.75,10.875,10.5,10.5,47500.0
1991-07-18,11.0,11.0,10.625,10.75,38400.0
1991-07-19,11.0,11.0,10.625,10.625,14300.0
1991-07-22,10.5,11.0,10.5,11.0,68700.0
1991-07-23,10.5,10.875,10.25,10.5,9700.0
1991-07-24,10.25,10.75,10.25,10.75,14400.0
1991-07-25,9.875,10.75,9.75,10.25,50400.0
1991-07-26,10.25,10.25,9.75,10.125,16200.0
1991-07-29,10.25,10.25,9.875,10.25,4400.0
1991-07-30,10.625,10.625,10.0,10.25,108100.0
1991-07-31,11.5,12.0,10.75,10.875,83200.0
1991-08-01,11.25,11.75,11.25,11.625,28400.0
1991-08-02,11.25,11.5,11.25,11.5,17600.0
1991-08-05,11.5,11.5,11.25,11.375,3700.0
1991-08-06,10.75,11.5,10.5,11.25,91300.0
1991-08-07,10.875,10.875,10.625,10.625,10400.0
1991-08-08,10.75,11.25,10.625,10.875,25800.0
1991-08-09,10.625,10.875,10.125,10.875,34300.0
1991-08-12,10.625,10.625,10.25,10.625,10900.0
1991-08-13,10.625,10.625,10.25,10.25,15900.0
1991-08-14,10.25,10.75,10.25,10.375,49000.0
1991-08-15,10.75,10.75,10.25,10.25,180400.0
1991-08-16,10.875,11.0,10.5,10.75,32900.0
1991-08-19,10.125,10.25,9.75,10.25,58600.0
1991-08-20,10.375,10.5,10.125,10.5,37900.0
1991-08-21,10.625,11.0,10.25,10.375,103900.0
1991-08-22,10.5,10.875,10.25,10.875,38700.0
1991-08-23,10.5,10.75,10.25,10.25,40100.0
1991-08-26,10.5,10.75,10.5,10.75,24300.0
1991-08-27,10.375,10.75,10.25,10.375,32700.0
1991-08-28,10.5,10.625,10.25,10.625,89700.0
1991-08-29,12.0,12.25,10.5,10.625,516600.0
1991-08-30,11.5,12.25,11.375,12.25,124000.0
1991-09-03,12.375,13.0,12.125,12.125,270400.0
1991-09-04,12.875,13.0,12.375,12.625,99500.0
1991-09-05,13.375,13.5,12.875,13.125,196100.0
1991-09-06,12.875,13.75,12.875,13.375,249300.0
1991-09-09,12.75,13.125,12.5,12.75,55300.0
1991-09-10,12.5,13.125,12.375,12.875,66100.0
1991-09-11,12.25,12.5,12.0,12.5,39900.0
1991-09-12,13.125,13.125,12.125,12.25,177000.0
1991-09-13,13.25,13.375,12.875,12.875,66500.0
1991-09-16,13.0,13.375,13.0,13.375,54200.0
1991-09-17,13.0,13.25,12.75,13.25,31900.0
1991-09-18,12.625,13.125,12.375,13.125,123300.0
1991-09-19,16.0,16.25,12.625,13.25,879400.0
1991-09-20,16.125,17.5,15.75,17.5,533100.0
1991-09-23,15.0,16.0,14.5,16.0,274000.0
1991-09-24,14.5,15.25,14.0,15.25,210700.0
1991-09-25,14.5,14.75,14.25,14.75,40300.0
1991-09-26,14.25,14.625,13.75,14.0,136700.0
1991-09-27,14.75,14.75,14.0,14.5,91400.0
1991-09-30,14.75,14.75,14.0,14.75,79400.0
1991-10-01,14.25,14.75,14.25,14.25,134600.0
1991-10-02,15.0,15.75,14.25,14.75,107300.0
1991-10-03,15.25,15.5,14.75,15.5,101800.0
1991-10-04,15.75,16.25,15.25,15.5,183500.0
1991-10-07,15.0,15.75,15.0,15.75,61300.0
1991-10-08,15.5,15.5,15.0,15.0,22300.0
1991-10-09,16.125,16.25,15.5,16.0,235500.0
1991-10-10,16.0,16.25,15.5,15.75,343400.0
1991-10-11,15.75,16.0,15.5,15.5,176300.0
1991-10-14,16.0,16.25,15.5,16.0,58900.0
1991-10-15,17.5,17.5,16.0,16.0,377800.0
1991-10-16,18.25,18.75,16.75,17.25,349800.0
1991-10-17,17.0,18.0,17.0,18.0,129100.0
1991-10-18,17.25,17.75,17.0,17.0,141400.0
1991-10-21,17.75,17.75,17.25,17.25,68100.0
1991-10-22,18.75,19.25,17.25,17.25,260900.0
1991-10-23,18.5,20.5,18.25,18.5,633000.0
1991-10-24,17.5,19.5,16.25,18.5,524600.0
1991-10-25,18.125,19.0,17.75,19.0,235500.0
1991-10-28,18.0,18.5,18.0,18.0,24600.0
1991-10-29,17.75,18.5,17.75,18.5,15500.0
1991-10-30,19.5,19.75,17.75,17.75,240200.0
1991-10-31,19.25,19.75,19.0,19.25,99300.0
1991-11-01,19.0,19.75,18.5,19.75,120500.0
1991-11-04,17.75,18.75,17.75,18.75,66400.0
1991-11-05,17.875,18.25,17.75,17.75,71900.0
1991-11-06,18.0,18.5,17.75,17.75,59300.0
1991-11-07,19.25,19.75,18.25,18.5,176400.0
1991-11-08,20.0,20.0,18.25,19.5,646600.0
1991-11-11,20.5,20.5,18.5,20.25,925300.0
1991-11-12,20.0,21.0,19.0,20.5,579000.0
1991-11-13,19.75,20.0,19.75,19.75,217700.0
1991-11-14,18.5,20.0,18.0,19.75,668400.0
1991-11-15,14.75,18.25,14.5,18.0,599100.0
1991-11-18,15.75,15.75,13.75,15.0,396800.0
1991-11-19,15.125,16.0,14.5,15.75,217800.0
1991-11-20,15.25,16.25,14.75,16.0,199400.0
1991-11-21,14.5,15.0,14.0,14.875,143300.0
1991-11-22,14.375,15.0,14.25,14.25,139500.0
1991-11-25,14.75,14.75,14.25,14.75,89400.0
1991-11-26,14.25,14.75,14.0,14.75,125800.0
1991-11-27,14.75,14.75,14.25,14.25,25700.0
1991-11-29,15.75,15.875,14.5,15.0,41500.0
1991-12-02,15.75,16.0,15.0,15.5,45900.0
1991-12-03,15.75,15.75,15.0,15.75,20100.0
1991-12-04,15.75,16.25,15.25,15.75,84700.0
1991-12-05,15.75,16.25,15.75,15.75,57800.0
1991-12-06,16.25,16.25,15.5,16.25,8000.0
1991-12-09,16.0,16.25,15.5,16.25,5300.0
1991-12-10,15.0,15.5,14.875,15.5,27300.0
1991-12-11,14.625,15.25,14.5,14.75,19700.0
1991-12-12,14.75,15.25,14.5,14.5,31600.0
1991-12-13,15.75,15.75,15.0,15.0,130400.0
1991-12-16,15.5,16.0,15.25,15.75,119200.0
1991-12-17,17.0,17.25,15.5,15.5,250600.0
1991-12-18,17.0,17.5,16.75,17.25,53000.0
1991-12-19,16.75,17.25,16.5,16.5,74700.0
1991-12-20,16.5,17.0,16.5,17.0,89600.0
1991-12-23,16.75,16.75,16.0,16.25,66300.0
1991-12-24,17.5,17.5,16.5,16.75,53100.0
1991-12-26,18.0,18.0,16.75,16.75,33900.0
1991-12-27,17.5,18.0,17.5,17.5,18700.0
1991-12-30,17.25,17.5,17.0,17.5,65500.0
1991-12-31,18.125,18.25,17.0,17.0,150300.0
1992-01-02,18.75,18.75,17.75,18.25,98300.0
1992-01-03,18.25,19.25,18.25,18.75,165300.0
1992-01-06,18.5,18.75,18.0,18.25,99300.0
1992-01-07,18.375,18.75,17.75,17.75,112100.0
1992-01-08,18.0,18.75,17.75,18.0,107400.0
1992-01-09,19.5,20.0,18.5,19.0,445500.0
1992-01-10,19.75,19.75,19.0,19.0,94100.0
1992-01-13,19.25,19.5,18.75,19.5,349800.0
1992-01-14,19.875,20.5,18.75,19.5,315500.0
1992-01-15,19.5,20.25,19.5,19.75,279700.0
1992-01-16,18.5,19.75,17.75,19.75,132900.0
1992-01-17,18.5,19.0,17.75,18.75,51700.0
1992-01-20,18.25,18.75,18.0,18.0,33500.0
1992-01-21,17.0,18.0,17.0,18.0,141000.0
1992-01-22,18.25,18.5,17.0,17.0,89100.0
1992-01-23,20.25,20.25,19.5,19.5,343300.0
1992-01-24,20.25,20.75,19.75,20.25,126300.0
1992-01-27,20.0,20.75,20.0,20.75,452900.0
1992-01-28,20.0,20.5,19.5,20.0,126800.0
1992-01-29,20.0,20.25,19.75,19.75,178200.0
1992-01-30,20.0,20.25,20.0,20.25,106000.0
1992-01-31,20.5,21.0,20.0,20.0,153100.0
1992-02-03,21.25,21.5,20.5,21.0,302900.0
1992-02-04,21.25,22.0,21.0,21.0,311700.0
1992-02-05,22.25,22.5,21.25,21.25,103800.0
1992-02-06,22.5,23.25,22.5,22.5,278300.0
1992-02-07,22.25,23.0,21.75,23.0,321800.0
1992-02-10,22.125,23.0,21.5,22.0,298800.0
1992-02-11,21.25,22.5,21.25,22.5,373800.0
1992-02-12,21.0,21.75,20.75,21.75,59400.0
1992-02-13,19.75,21.0,19.25,21.0,190500.0
1992-02-14,18.25,19.25,18.0,19.25,109200.0
1992-02-18,17.0,18.75,16.5,18.25,90900.0
1992-02-19,17.5,17.5,15.25,16.5,209800.0
1992-02-20,19.0,19.0,17.75,18.25,111100.0
1992-02-21,18.5,19.0,17.75,18.5,29000.0
1992-02-24,17.75,18.5,17.75,17.75,54300.0
1992-02-25,17.5,18.5,17.0,17.75,39800.0
1992-02-26,18.5,19.0,17.25,17.75,58700.0
1992-02-27,18.25,18.75,18.25,18.75,35200.0
1992-02-28,18.0,18.75,17.75,18.75,31400.0
1992-03-02,17.75,18.25,17.75,18.0,11700.0
1992-03-03,18.25,18.5,17.75,17.75,13000.0
1992-03-04,16.5,17.75,15.75,17.75,115600.0
1992-03-05,16.0,16.75,15.75,16.75,53600.0
1992-03-06,16.25,16.25,15.75,16.25,36800.0
1992-03-09,16.25,16.625,16.0,16.25,31800.0
1992-03-10,17.75,17.75,16.5,17.0,28900.0
1992-03-11,16.75,17.75,16.5,17.75,28400.0
1992-03-12,16.25,17.25,16.0,17.25,110600.0
1992-03-13,16.0,16.25,15.75,16.25,20000.0
1992-03-16,15.0,16.0,14.75,15.75,73600.0
1992-03-17,16.0,16.25,15.0,15.0,26400.0
1992-03-18,15.75,16.5,15.75,16.25,31100.0
1992-03-19,16.25,16.25,15.75,16.25,7900.0
1992-03-20,16.5,16.5,15.75,16.25,24000.0
1992-03-23,16.5,16.5,16.0,16.5,6200.0
1992-03-24,16.5,16.5,16.0,16.5,3000.0
1992-03-25,16.0,16.5,15.5,16.25,84900.0
1992-03-26,15.75,16.25,15.25,16.25,29800.0
1992-03-27,15.0,15.5,14.75,15.25,66300.0
1992-03-30,14.5,15.25,14.5,15.25,62400.0
1992-03-31,15.25,15.25,14.5,14.5,65400.0
1992-04-01,16.0,16.5,15.5,15.75,105800.0
1992-04-02,15.25,16.25,15.25,16.0,49900.0
1992-04-03,15.0,15.25,14.5,15.25,31200.0
1992-04-06,15.25,15.75,14.5,14.5,78800.0
1992-04-07,15.25,15.75,14.75,15.25,66400.0
1992-04-08,14.25,15.0,14.25,14.5,105100.0
1992-04-09,14.75,14.75,14.25,14.5,75000.0
1992-04-10,14.5,15.25,14.5,14.5,10200.0
1992-04-13,14.5,15.0,14.5,15.0,9400.0
1992-04-14,14.75,15.25,14.75,14.75,50600.0
1992-04-15,13.0,15.0,12.0,15.0,209100.0
1992-04-16,11.625,13.0,11.25,13.0,173400.0
1992-04-20,12.5,12.5,10.75,11.625,145100.0
1992-04-21,12.625,13.0,12.25,13.0,121300.0
1992-04-22,12.75,12.75,12.0,12.75,40800.0
1992-04-23,12.25,12.75,12.0,12.75,44400.0
1992-04-24,11.375,12.25,11.25,12.25,61400.0
1992-04-27,12.5,12.5,11.25,11.25,53300.0
1992-04-28,12.5,13.125,12.25,12.5,66700.0
1992-04-29,13.75,14.0,13.0,13.0,74200.0
1992-04-30,13.5,14.25,13.5,14.0,94000.0
1992-05-01,13.0,13.75,12.5,13.25,27500.0
1992-05-04,13.625,13.75,12.5,13.0,45800.0
1992-05-05,14.25,14.25,13.25,13.75,28800.0
1992-05-06,13.75,14.25,13.75,14.25,21300.0
1992-05-07,14.0,14.25,13.75,14.25,25500.0
1992-05-08,12.25,13.75,11.75,13.75,68400.0
1992-05-11,12.0,12.5,12.0,12.25,39400.0
1992-05-12,12.0,12.5,12.0,12.0,23100.0
1992-05-13,12.0,12.25,11.5,11.75,30600.0
1992-05-14,11.5,12.0,11.5,12.0,9200.0
1992-05-15,11.125,11.75,10.75,11.75,48700.0
1992-05-18,11.375,11.5,11.0,11.5,58300.0
1992-05-19,11.75,12.0,11.5,11.75,32500.0
1992-05-20,11.25,11.75,11.25,11.5,16700.0
1992-05-21,11.25,11.75,10.75,11.75,35000.0
1992-05-22,12.0,12.0,10.75,10.75,25100.0
1992-05-26,12.0,12.5,11.75,12.0,27100.0
1992-05-27,13.0,13.25,12.5,12.5,44200.0
1992-05-28,13.5,13.5,12.75,13.0,25200.0
1992-05-29,13.75,14.0,13.25,13.5,45300.0
1992-06-01,13.75,14.25,13.5,13.5,20400.0
1992-06-02,13.5,14.5,13.5,13.75,29900.0
1992-06-03,13.25,13.5,12.75,13.25,26500.0
1992-06-04,12.625,13.25,12.0,13.25,56100.0
1992-06-05,12.75,12.75,12.25,12.375,52500.0
1992-06-08,12.25,12.75,12.25,12.75,203100.0
1992-06-09,12.125,12.5,11.75,12.25,55700.0
1992-06-10,12.0,12.75,12.0,12.0,231600.0
1992-06-11,11.75,12.25,11.75,12.0,3100.0
1992-06-12,12.25,12.25,11.75,11.75,7700.0
1992-06-15,12.0,12.25,11.75,12.25,9900.0
1992-06-16,11.5,12.625,11.5,12.25,23700.0
1992-06-17,10.875,11.5,10.5,11.5,88100.0
1992-06-18,10.5,10.75,10.0,10.75,58100.0
1992-06-19,10.75,10.75,10.0,10.5,48000.0
1992-06-22,10.0,10.75,9.875,10.0,14400.0
1992-06-23,10.75,11.0,10.0,10.0,38800.0
1992-06-24,10.75,11.0,10.5,11.0,6500.0
1992-06-25,10.75,11.0,10.5,10.5,24100.0
1992-06-26,11.0,11.0,11.0,11.0,11100.0
1992-06-29,11.125,11.5,11.0,11.0,74000.0
1992-06-30,11.25,11.5,11.0,11.0,133900.0
1992-07-01,11.0,11.5,10.75,11.25,21700.0
1992-07-02,10.875,11.5,10.75,11.0,30100.0
1992-07-06,10.5,11.25,10.5,10.75,15200.0
1992-07-07,10.5,11.0,10.375,11.0,17100.0
1992-07-08,10.25,11.0,10.25,11.0,4800.0
1992-07-09,11.25,11.25,10.25,10.25,41900.0
1992-07-10,11.0,11.5,11.0,11.25,98300.0
1992-07-13,11.375,11.75,11.0,11.5,45600.0
1992-07-14,11.75,11.75,11.25,11.75,5100.0
1992-07-15,11.0,11.5,10.875,11.25,34200.0
1992-07-16,11.25,11.25,10.75,10.75,4600.0
1992-07-17,11.5,11.75,10.75,11.25,75500.0
1992-07-20,12.0,12.0,11.0,11.5,29800.0
1992-07-21,11.75,12.0,11.25,12.0,20700.0
1992-07-22,11.25,11.75,11.25,11.75,23900.0
1992-07-23,11.75,11.75,11.25,11.25,31800.0
1992-07-24,10.875,11.5,10.75,11.5,58400.0
1992-07-27,11.25,11.25,10.75,10.75,14900.0
1992-07-28,12.375,12.5,11.5,12.0,165600.0
1992-07-29,12.5,12.5,12.0,12.5,24600.0
1992-07-30,12.5,12.5,11.75,12.5,28900.0
1992-07-31,12.5,12.5,11.75,12.5,10500.0
1992-08-03,11.75,12.5,11.75,12.5,7500.0
1992-08-04,12.5,12.5,11.75,11.75,8400.0
1992-08-05,11.5,12.5,11.5,12.5,29000.0
1992-08-06,12.25,12.25,11.25,11.5,164200.0
1992-08-07,12.375,12.75,11.75,12.25,96700.0
1992-08-10,12.25,12.5,12.25,12.25,35300.0
1992-08-11,11.75,12.25,11.75,12.25,17700.0
1992-08-12,11.75,12.25,11.5,12.25,4700.0
1992-08-13,12.0,12.25,11.5,12.25,14800.0
1992-08-14,11.75,12.25,11.5,12.25,31500.0
1992-08-17,12.0,12.0,11.5,11.5,8200.0
1992-08-18,11.5,12.0,11.5,12.0,17600.0
1992-08-19,11.25,12.0,11.0,12.0,33200.0
1992-08-20,11.0,11.5,10.75,11.5,8800.0
1992-08-21,10.875,11.5,10.75,11.0,12800.0
1992-08-24,10.5,11.25,10.25,11.25,26500.0
1992-08-25,8.75,10.5,8.5,10.5,200900.0
1992-08-26,8.375,9.0,7.75,9.0,733700.0
1992-08-27,8.75,8.75,8.25,8.25,216500.0
1992-08-28,8.25,8.75,8.25,8.75,36600.0
1992-08-31,8.25,8.75,8.25,8.25,85800.0
1992-09-01,8.75,8.75,8.25,8.75,12000.0
1992-09-02,9.0,9.0,8.25,8.25,76300.0
1992-09-03,8.75,9.25,8.5,9.0,64900.0
1992-09-04,9.25,9.25,8.75,9.0,19500.0
1992-09-08,9.0,9.25,8.75,8.75,57300.0
1992-09-09,8.75,9.0,8.75,9.0,44100.0
1992-09-10,8.625,9.0,8.5,8.75,43100.0
1992-09-11,9.0,9.0,8.5,8.5,12300.0
1992-09-14,8.5,9.0,8.5,9.0,73300.0
1992-09-15,8.75,9.25,8.5,9.0,25400.0
1992-09-16,9.0,9.25,8.75,9.25,5000.0
1992-09-17,9.5,9.75,9.0,9.25,34700.0
1992-09-18,9.5,9.75,9.25,9.5,18100.0
1992-09-21,9.75,9.75,9.25,9.75,5400.0
1992-09-22,9.25,9.75,9.25,9.75,19800.0
1992-09-23,9.5,9.75,9.0,9.75,32800.0
1992-09-24,9.125,9.5,9.0,9.0,34400.0
1992-09-25,8.5,9.5,8.5,9.0,57300.0
1992-09-28,8.625,9.0,8.5,9.0,7000.0
1992-09-29,8.5,8.75,8.5,8.75,41500.0
1992-09-30,8.5,9.0,8.5,8.75,135600.0
1992-10-01,8.875,9.0,8.5,9.0,22400.0
1992-10-02,8.75,9.0,8.5,8.5,12500.0
1992-10-05,9.0,9.0,8.25,8.75,66600.0
1992-10-06,8.75,9.25,8.75,9.25,33200.0
1992-10-07,8.5,9.0,8.5,8.75,21200.0
1992-10-08,8.125,8.75,8.0,8.5,90300.0
1992-10-09,8.375,8.5,8.0,8.5,25200.0
1992-10-12,8.375,8.75,8.0,8.5,6900.0
1992-10-13,8.125,8.5,8.0,8.5,11700.0
1992-10-14,8.5,8.75,8.0,8.25,14300.0
1992-10-15,8.0,8.5,7.75,8.0,316800.0
1992-10-16,8.125,8.5,8.0,8.0,7300.0
1992-10-19,8.0,8.5,8.0,8.5,42500.0
1992-10-20,8.25,8.5,8.0,8.5,17800.0
1992-10-21,8.75,8.75,8.0,8.5,17300.0
1992-10-22,8.5,8.75,8.25,8.25,30700.0
1992-10-23,8.25,8.75,8.25,8.75,22900.0
1992-10-26,8.625,8.75,8.25,8.75,30400.0
1992-10-27,8.875,9.25,8.75,9.0,78300.0
1992-10-28,8.875,9.25,8.75,8.75,6800.0
1992-10-29,8.75,9.25,8.75,9.25,2600.0
1992-10-30,8.75,9.25,8.75,9.25,12500.0
1992-11-02,8.75,9.25,8.5,9.25,15400.0
1992-11-03,8.5,9.0,8.5,9.0,25700.0
1992-11-04,8.5,8.875,8.25,8.5,28700.0
1992-11-05,8.5,8.75,8.25,8.25,9300.0
1992-11-06,8.75,9.5,8.25,8.75,40900.0
1992-11-09,10.0,10.5,9.25,9.5,147800.0
1992-11-10,10.25,11.25,10.0,10.5,124200.0
1992-11-11,11.0,11.0,10.5,10.75,27400.0
1992-11-12,10.75,11.0,10.5,11.0,18800.0
1992-11-13,11.25,11.25,10.5,11.0,97800.0
1992-11-16,12.75,12.75,10.75,11.25,202100.0
1992-11-17,13.125,13.5,12.75,13.25,253800.0
1992-11-18,13.125,13.25,12.75,12.75,133600.0
1992-11-19,13.0,13.25,12.75,12.75,18100.0
1992-11-20,13.5,14.0,13.0,13.25,102300.0
1992-11-23,14.0,14.0,13.5,13.5,26000.0
1992-11-24,14.25,14.25,13.5,14.0,64700.0
1992-11-25,13.75,14.25,13.75,14.25,41800.0
1992-11-27,13.5,14.25,13.5,13.5,20100.0
1992-11-30,14.0,14.0,13.5,14.0,20900.0
1992-12-01,13.75,14.25,13.5,14.0,117200.0
1992-12-02,14.0,14.0,13.5,14.0,16200.0
1992-12-03,13.5,14.0,13.5,14.0,26100.0
1992-12-04,14.25,14.25,13.5,14.0,33700.0
1992-12-07,13.625,14.25,13.5,14.25,62800.0
1992-12-08,14.25,14.25,13.75,13.75,83000.0
1992-12-09,13.375,14.25,13.0,14.25,114500.0
1992-12-10,13.5,13.5,13.0,13.0,62300.0
1992-12-11,12.0,13.25,12.0,12.75,26300.0
1992-12-14,12.25,12.75,12.0,12.0,35500.0
1992-12-15,11.75,12.75,11.75,12.0,12100.0
1992-12-16,12.25,12.25,11.75,11.75,58500.0
1992-12-17,12.25,12.25,11.75,12.25,8300.0
1992-12-18,12.25,12.25,11.75,11.75,15000.0
1992-12-21,11.75,12.25,11.75,11.75,8200.0
1992-12-22,11.75,12.25,11.75,12.25,12200.0
1992-12-23,10.75,12.0,10.75,11.75,30900.0
1992-12-24,11.0,11.25,10.5,10.75,39600.0
1992-12-28,10.5,11.0,10.5,10.5,44000.0
1992-12-29,11.0,11.5,10.5,10.5,70500.0
1992-12-30,11.5,11.5,11.0,11.0,59500.0
1992-12-31,12.0,12.25,11.0,11.5,77800.0
1993-01-04,12.0,12.5,12.0,12.0,31400.0
1993-01-05,14.75,14.75,12.25,12.25,677900.0
1993-01-06,16.0,16.5,14.75,15.5,872100.0
1993-01-07,15.5,16.25,14.75,16.25,372500.0
1993-01-08,15.0,15.75,15.0,15.5,238400.0
1993-01-11,15.0,15.25,14.75,15.25,37200.0
1993-01-12,13.75,15.0,13.75,15.0,116700.0
1993-01-13,14.75,15.25,14.25,14.25,190800.0
1993-01-14,15.75,16.25,15.25,15.75,303200.0
1993-01-15,15.75,16.25,15.25,16.25,99400.0
1993-01-18,15.25,15.75,15.25,15.25,31300.0
1993-01-19,14.75,15.5,14.0,15.25,173200.0
1993-01-20,13.75,14.75,13.75,14.75,32800.0
1993-01-21,13.5,14.0,13.5,14.0,36400.0
1993-01-22,13.75,14.0,13.75,14.0,42000.0
1993-01-25,13.875,14.0,13.75,14.0,21700.0
1993-01-26,13.75,14.25,13.5,14.25,83200.0
1993-01-27,13.25,13.75,13.25,13.5,88200.0
1993-01-28,13.25,13.75,12.5,13.75,91100.0
1993-01-29,15.0,15.25,12.75,13.25,79700.0
1993-02-01,16.5,16.5,15.0,15.25,164900.0
1993-02-02,15.75,16.5,15.25,16.0,27800.0
1993-02-03,15.5,16.0,15.25,16.0,21700.0
1993-02-04,15.0,15.75,15.0,15.0,78400.0
1993-02-05,14.25,15.0,13.5,15.0,93200.0
1993-02-08,15.25,15.75,14.75,15.25,92000.0
1993-02-09,15.0,15.75,15.0,15.75,45600.0
1993-02-10,15.25,15.5,14.75,15.0,17700.0
1993-02-11,15.5,15.5,14.75,15.25,29800.0
1993-02-12,14.0,15.5,13.75,15.0,117500.0
1993-02-16,13.0,14.0,12.5,14.0,127600.0
1993-02-17,13.0,13.75,12.5,13.25,90700.0
1993-02-18,13.0,13.75,13.0,13.75,57400.0
1993-02-19,13.25,13.5,12.75,13.5,28300.0
1993-02-22,11.0,12.625,10.5,12.25,258400.0
1993-02-23,12.0,12.25,11.0,11.25,103500.0
1993-02-24,13.5,14.0,11.5,12.0,112400.0
1993-02-25,12.625,13.25,12.25,12.75,135900.0
1993-02-26,12.75,12.75,12.0,12.75,39900.0
1993-03-01,12.25,12.75,12.25,12.75,37200.0
1993-03-02,15.25,15.5,12.25,12.5,385100.0
1993-03-03,15.0,15.5,14.5,15.0,91500.0
1993-03-04,13.75,15.0,13.75,15.0,134500.0
1993-03-05,13.75,14.0,13.5,14.0,29400.0
1993-03-08,13.75,14.0,13.75,14.0,7300.0
1993-03-09,13.25,14.0,12.75,14.0,64300.0
1993-03-10,13.5,13.5,12.75,12.75,28700.0
1993-03-11,13.5,13.5,12.75,13.5,22500.0
1993-03-12,13.0,13.5,12.75,13.5,25100.0
1993-03-15,13.75,13.75,12.75,13.25,23300.0
1993-03-16,13.375,13.75,13.25,13.25,26900.0
1993-03-17,12.75,13.5,12.75,13.5,20600.0
1993-03-18,13.0,13.25,12.75,13.0,20600.0
1993-03-19,13.5,13.5,12.75,12.875,16800.0
1993-03-22,12.75,13.25,12.75,13.25,9400.0
1993-03-23,12.0,13.25,12.0,13.25,45300.0
1993-03-24,11.5,12.25,10.75,12.0,185800.0
1993-03-25,12.0,12.5,11.5,11.75,32400.0
1993-03-26,12.0,12.75,12.0,12.5,18400.0
1993-03-29,13.0,13.5,12.0,12.0,40700.0
1993-03-30,14.0,14.25,12.75,13.5,91200.0
1993-03-31,15.25,15.25,14.5,14.75,228100.0
1993-04-01,14.5,15.25,14.0,15.0,110400.0
1993-04-02,13.75,14.25,13.5,14.25,36500.0
1993-04-05,13.25,14.0,13.25,14.0,42300.0
1993-04-06,13.75,13.75,13.0,13.25,36700.0
1993-04-07,13.25,13.75,13.25,13.375,44100.0
1993-04-08,13.0,13.75,13.0,13.25,42300.0
1993-04-12,12.75,13.25,12.75,13.25,12000.0
1993-04-13,13.25,13.25,12.75,12.75,38400.0
1993-04-14,12.75,13.25,12.75,12.75,11200.0
1993-04-15,12.75,13.5,12.75,13.5,3400.0
1993-04-16,13.5,13.5,12.75,12.75,3300.0
1993-04-19,14.375,14.5,13.25,13.5,59200.0
1993-04-20,14.5,15.25,14.5,15.0,112200.0
1993-04-21,14.75,15.0,14.25,14.5,52500.0
1993-04-22,15.0,15.0,14.5,14.75,61100.0
1993-04-23,14.875,15.0,14.5,15.0,18300.0
1993-04-26,15.0,15.25,14.5,15.0,48900.0
1993-04-27,15.25,16.0,15.25,15.25,175900.0
1993-04-28,15.5,15.75,15.0,15.5,30100.0
1993-04-29,16.25,16.5,15.25,15.75,278900.0
1993-04-30,15.0,16.25,14.75,15.75,179400.0
1993-05-03,14.25,15.0,13.75,14.75,101100.0
1993-05-04,13.25,14.25,13.0,14.25,245900.0
1993-05-05,14.75,14.75,13.5,13.5,123400.0
1993-05-06,15.0,15.0,14.25,14.5,111400.0
1993-05-07,16.0,16.25,15.25,15.5,158400.0
1993-05-10,16.125,17.5,15.75,17.0,296800.0
1993-05-11,16.0,16.25,15.5,15.5,70400.0
1993-05-12,15.25,16.25,15.0,16.25,66900.0
1993-05-13,15.25,15.5,14.75,15.5,48300.0
1993-05-14,14.5,15.25,14.5,15.25,11400.0
1993-05-17,15.5,15.5,14.875,15.25,57300.0
1993-05-18,15.25,16.0,15.0,15.25,92800.0
1993-05-19,14.75,15.5,14.75,15.5,15200.0
1993-05-20,14.75,15.25,14.75,14.75,11700.0
1993-05-21,15.25,15.5,14.75,15.25,50000.0
1993-05-24,15.5,15.75,15.0,15.5,45000.0
1993-05-25,15.75,15.75,15.25,15.75,27500.0
1993-05-26,15.625,15.75,15.25,15.75,15300.0
1993-05-27,15.75,16.0,15.5,15.75,26000.0
1993-05-28,15.375,16.0,15.25,15.5,22300.0
1993-06-01,15.625,15.75,15.25,15.25,25700.0
1993-06-02,16.0,16.25,15.5,15.75,214400.0
1993-06-03,16.25,16.25,15.75,16.25,31300.0
1993-06-04,15.5,16.25,15.25,16.25,50800.0
1993-06-07,15.75,15.75,15.25,15.25,89100.0
1993-06-08,15.25,15.75,15.25,15.25,52000.0
1993-06-09,15.25,15.75,15.25,15.25,12000.0
1993-06-10,15.25,15.75,15.25,15.25,75300.0
1993-06-11,15.25,15.75,15.25,15.75,43300.0
1993-06-14,15.75,15.75,15.25,15.75,55600.0
1993-06-15,16.0,16.25,15.5,15.75,190000.0
1993-06-16,16.125,16.25,15.75,16.0,143900.0
1993-06-17,16.25,16.25,16.0,16.25,62100.0
1993-06-18,16.125,16.25,16.0,16.0,69500.0
1993-06-21,16.0,16.25,16.0,16.0,14600.0
1993-06-22,15.875,16.25,15.75,16.0,54300.0
1993-06-23,16.25,16.25,15.75,15.75,39700.0
1993-06-24,16.0,16.25,15.75,16.25,47300.0
1993-06-25,16.25,16.25,15.75,16.25,41300.0
1993-06-28,16.0,16.5,15.75,15.75,97500.0
1993-06-29,16.5,16.5,16.0,16.5,62300.0
1993-06-30,16.5,17.0,16.0,16.5,110200.0
1993-07-01,17.0,17.25,16.5,16.5,76800.0
1993-07-02,16.75,17.25,16.75,17.0,41100.0
1993-07-06,17.25,17.25,16.75,17.25,73200.0
1993-07-07,17.0,17.25,16.75,16.75,59600.0
1993-07-08,17.0,17.5,17.0,17.25,25600.0
1993-07-09,18.0,18.5,17.25,17.25,166300.0
1993-07-12,18.5,18.5,17.75,18.5,71400.0
1993-07-13,17.75,18.5,17.75,18.5,27500.0
1993-07-14,18.125,18.25,17.5,18.25,55300.0
1993-07-15,19.0,19.5,17.75,18.25,117800.0
1993-07-16,19.75,20.5,19.25,19.25,127000.0
1993-07-19,21.5,21.5,19.75,20.25,200800.0
1993-07-20,19.25,21.5,19.25,21.5,166000.0
1993-07-21,19.75,20.25,19.25,19.25,82600.0
1993-07-22,20.0,20.5,19.5,19.625,134600.0
1993-07-23,19.5,20.0,19.5,20.0,29900.0
1993-07-26,19.5,20.0,19.5,20.0,13800.0
1993-07-27,17.75,20.0,17.25,19.5,163000.0
1993-07-28,18.0,18.5,17.75,17.75,78500.0
1993-07-29,18.0,18.5,18.0,18.5,26700.0
1993-07-30,18.25,18.75,18.0,18.0,24900.0
1993-08-02,18.625,18.75,18.25,18.25,29800.0
1993-08-03,18.5,18.5,18.0,18.25,17200.0
1993-08-04,18.5,18.5,18.0,18.0,13200.0
1993-08-05,18.5,19.0,18.25,18.5,56600.0
1993-08-06,19.75,19.75,18.75,19.25,59100.0
1993-08-09,18.625,19.75,18.25,19.5,179900.0
1993-08-10,16.125,18.25,16.0,18.0,414000.0
1993-08-11,15.75,16.5,14.5,16.0,335000.0
1993-08-12,15.375,16.0,15.0,15.5,178500.0
1993-08-13,15.5,15.75,15.25,15.5,27100.0
1993-08-16,16.0,16.0,15.5,15.75,73500.0
1993-08-17,16.5,16.5,15.5,16.0,125200.0
1993-08-18,16.75,17.25,16.0,16.125,211700.0
1993-08-19,16.5,16.75,16.25,16.75,50400.0
1993-08-20,16.625,16.75,16.25,16.75,61800.0
1993-08-23,15.75,16.5,15.25,16.5,47800.0
1993-08-24,15.0,16.0,15.0,16.0,65900.0
1993-08-25,15.0,15.5,14.75,15.0,69900.0
1993-08-26,15.375,15.375,14.75,14.75,1318200.0
1993-08-27,15.5,15.75,15.125,15.375,122800.0
1993-08-30,16.375,16.625,15.5,15.5,383500.0
1993-08-31,16.0,16.5,15.75,16.5,129700.0
1993-09-01,16.625,16.75,15.875,16.125,327100.0
1993-09-02,17.5,17.625,16.375,16.625,349700.0
1993-09-03,18.125,18.25,17.25,17.25,252700.0
1993-09-07,16.75,16.75,16.75,16.75,320000.0
1993-09-08,16.125,16.625,15.375,16.5,275200.0
1993-09-09,16.5,16.625,16.0,16.375,115900.0
1993-09-10,16.5,16.75,16.125,16.5,82300.0
1993-09-13,15.375,16.375,15.125,16.25,186100.0
1993-09-14,15.25,15.5,15.125,15.375,54900.0
1993-09-15,15.375,15.5,15.125,15.375,123900.0
1993-09-16,15.125,15.375,14.875,15.375,72600.0
1993-09-17,14.625,15.0,14.625,14.875,106300.0
1993-09-20,13.75,15.125,13.625,15.0,289000.0
1993-09-21,14.0,14.375,13.75,13.75,215400.0
1993-09-22,14.5,14.75,13.875,14.0,154500.0
1993-09-23,14.75,14.75,14.375,14.375,49500.0
1993-09-24,14.875,15.125,14.375,14.625,198200.0
1993-09-27,15.25,15.625,14.875,15.125,133100.0
1993-09-28,15.5,15.75,15.25,15.625,56100.0
1993-09-29,15.875,15.875,15.375,15.75,102400.0
1993-09-30,15.5,15.875,15.125,15.875,77700.0
1993-10-01,15.125,15.5,15.125,15.375,64500.0
1993-10-04,15.0,15.375,14.75,15.375,78200.0
1993-10-05,14.875,15.125,14.375,14.75,106000.0
1993-10-06,15.5,15.5,14.875,15.0,71000.0
1993-10-07,16.125,16.25,15.125,15.125,107100.0
1993-10-08,16.875,17.0,16.125,16.125,589800.0
1993-10-11,16.875,17.125,16.625,16.875,245100.0
1993-10-12,17.25,17.5,16.625,17.0,99000.0
1993-10-13,17.5,17.5,17.125,17.5,112500.0
1993-10-14,17.125,17.5,16.875,17.25,111100.0
1993-10-15,17.625,17.75,17.25,17.375,157100.0
1993-10-18,17.125,17.625,17.125,17.375,69500.0
1993-10-19,15.875,17.375,15.75,17.125,116600.0
1993-10-20,15.75,16.0,15.625,16.0,61600.0
1993-10-21,17.125,17.25,15.625,15.875,153800.0
1993-10-22,17.25,17.875,16.75,17.125,151700.0
1993-10-25,17.375,17.5,17.125,17.25,59300.0
1993-10-26,17.25,17.5,17.125,17.375,131400.0
1993-10-27,17.5,17.5,17.125,17.5,64200.0
1993-10-28,17.5,17.75,17.25,17.5,76700.0
1993-10-29,18.25,18.375,17.5,17.875,243200.0
1993-11-01,18.25,18.25,17.875,18.0,64800.0
1993-11-02,18.0,18.5,17.875,18.25,171800.0
1993-11-03,17.75,18.25,17.75,18.125,348100.0
1993-11-04,17.0,18.0,17.0,17.75,249400.0
1993-11-05,16.5,16.875,16.5,16.875,142000.0
1993-11-08,17.125,17.375,16.75,16.875,272200.0
1993-11-09,17.5,18.125,17.25,17.75,130600.0
1993-11-10,17.25,17.625,17.0,17.5,57300.0
1993-11-11,17.125,17.25,16.75,17.25,42000.0
1993-11-12,16.625,17.125,16.25,17.125,100300.0
1993-11-15,16.5,16.625,16.375,16.5,117700.0
1993-11-16,16.25,16.625,16.125,16.625,35100.0
1993-11-17,15.25,16.375,15.125,16.125,207000.0
1993-11-18,15.25,15.5,15.125,15.25,52700.0
1993-11-19,15.125,15.5,14.75,15.5,154100.0
1993-11-22,14.625,15.25,14.25,15.25,287800.0
1993-11-23,14.875,15.0,14.5,14.5,28000.0
1993-11-24,14.625,15.0,14.625,15.0,39800.0
1993-11-26,14.625,15.0,14.625,14.75,2700.0
1993-11-29,14.75,14.875,14.5,14.625,79300.0
1993-11-30,14.75,15.0,14.5,14.75,112400.0
1993-12-01,15.5,15.5,14.75,14.75,177400.0
1993-12-02,15.5,15.5,15.25,15.25,8800.0
1993-12-03,15.375,15.5,15.0,15.5,32700.0
1993-12-06,15.125,15.375,14.875,15.375,37800.0
1993-12-07,15.125,15.125,14.875,15.125,14900.0
1993-12-08,15.0,15.125,14.75,15.125,19500.0
1993-12-09,14.625,15.0,14.625,15.0,5300.0
1993-12-10,14.75,15.0,14.5,14.625,45300.0
1993-12-13,14.625,15.125,14.25,14.5,123800.0
1993-12-14,14.625,14.625,14.25,14.25,26500.0
1993-12-15,14.75,14.75,14.375,14.375,68000.0
1993-12-16,14.75,14.75,14.375,14.375,48600.0
1993-12-17,15.625,15.625,14.5,14.75,123200.0
1993-12-20,16.5,16.625,15.5,15.75,159600.0
1993-12-21,16.625,16.625,16.25,16.625,20300.0
1993-12-22,16.0,16.625,15.875,16.625,108700.0
1993-12-23,15.5,16.125,15.5,15.75,52900.0
1993-12-27,15.75,16.0,15.625,15.625,78100.0
1993-12-28,15.75,16.0,15.625,15.75,59700.0
1993-12-29,15.5,15.875,15.5,15.625,17100.0
1993-12-30,15.75,15.75,15.5,15.5,18400.0
1993-12-31,15.5,15.75,15.375,15.375,45600.0
1994-01-03,15.25,15.75,15.25,15.5,31400.0
1994-01-04,15.0,15.5,15.0,15.5,48000.0
1994-01-05,15.625,15.625,14.875,15.25,101700.0
1994-01-06,16.125,16.125,15.5,15.625,90400.0
1994-01-07,16.375,16.625,16.0,16.0,106900.0
1994-01-10,16.25,16.625,16.125,16.25,75500.0
1994-01-11,16.375,16.5,16.125,16.125,39200.0
1994-01-12,16.5,16.625,16.375,16.5,49300.0
1994-01-13,17.125,17.125,16.375,16.5,394200.0
1994-01-14,17.25,17.375,16.875,17.125,154900.0
1994-01-17,17.0,17.25,16.875,17.25,63300.0
1994-01-18,16.875,17.125,16.875,16.875,141300.0
1994-01-19,15.875,17.125,15.5,16.875,446600.0
1994-01-20,15.625,15.875,15.5,15.875,163800.0
1994-01-21,16.0,16.0,15.625,15.75,205500.0
1994-01-24,15.0,16.0,15.0,15.75,224300.0
1994-01-25,15.375,15.375,15.0,15.25,162700.0
1994-01-26,15.375,15.375,15.125,15.375,23300.0
1994-01-27,15.875,16.0,15.375,15.625,211700.0
1994-01-28,15.75,16.0,15.75,16.0,52900.0
1994-01-31,15.875,16.125,15.75,16.0,55900.0
1994-02-01,15.25,16.0,15.125,16.0,91100.0
1994-02-02,15.375,15.375,15.0,15.25,44400.0
1994-02-03,15.125,15.5,15.125,15.375,49800.0
1994-02-04,14.75,15.5,14.5,15.5,88500.0
1994-02-07,14.5,14.75,14.25,14.5,144200.0
1994-02-08,14.375,14.75,14.25,14.75,54400.0
1994-02-09,14.5,14.5,14.375,14.5,56200.0
1994-02-10,14.5,14.75,14.125,14.75,68900.0
1994-02-11,13.75,14.5,13.5,14.5,118300.0
1994-02-14,13.625,13.875,13.5,13.875,125500.0
1994-02-15,13.875,13.875,13.5,13.875,60000.0
1994-02-16,14.0,14.0,13.5,13.875,31700.0
1994-02-17,13.75,14.0,13.625,14.0,43500.0
1994-02-18,14.125,14.125,13.75,14.0,40300.0
1994-02-22,14.375,14.375,13.875,14.125,33200.0
1994-02-23,14.5,14.5,14.0,14.375,26900.0
1994-02-24,14.0,14.25,13.75,14.125,47500.0
1994-02-25,14.0,14.125,13.75,14.125,20100.0
1994-02-28,14.0,14.0,13.75,14.0,20200.0
1994-03-01,13.75,14.0,13.625,14.0,47300.0
1994-03-02,12.875,13.5,12.625,13.375,171600.0
1994-03-03,12.875,13.125,12.75,12.875,61200.0
1994-03-04,13.25,13.25,12.875,13.0,19000.0
1994-03-07,13.75,14.125,13.0,13.0,112500.0
1994-03-08,13.75,13.875,13.5,13.625,21500.0
1994-03-09,13.875,14.0,13.5,13.5,56600.0
1994-03-10,14.0,14.0,13.75,13.75,19600.0
1994-03-11,13.625,14.0,13.625,13.75,12700.0
1994-03-14,13.125,14.0,13.125,13.625,74900.0
1994-03-15,8.75,12.125,8.5,12.125,1913500.0
1994-03-16,7.75,9.0,7.75,9.0,1253700.0
1994-03-17,8.125,8.5,7.75,7.875,455700.0
1994-03-18,8.125,8.25,7.75,8.125,323600.0
1994-03-21,7.0,8.125,6.75,8.125,494000.0
1994-03-22,6.75,7.25,6.5,6.875,366600.0
1994-03-23,7.125,7.125,6.625,6.75,418900.0
1994-03-24,7.0,7.125,6.875,7.125,251000.0
1994-03-25,7.0,7.0,6.875,6.875,131400.0
1994-03-28,7.125,7.125,6.875,7.0,118900.0
1994-03-29,6.875,7.125,6.875,7.125,29200.0
1994-03-30,6.75,7.125,6.5,6.875,132100.0
1994-03-31,6.875,6.875,6.5,6.5,68500.0
1994-04-04,6.375,6.75,6.125,6.75,287000.0
1994-04-05,6.5,6.625,6.25,6.375,71500.0
1994-04-06,6.5,6.5,6.125,6.5,61400.0
1994-04-07,7.875,8.125,6.125,6.5,317200.0
1994-04-08,7.0625,7.875,7.0,7.875,122700.0
1994-04-11,7.125,7.25,7.0,7.125,39700.0
1994-04-12,7.375,7.375,7.0,7.25,72100.0
1994-04-13,7.5,7.5,7.125,7.375,75900.0
1994-04-14,7.875,8.25,7.25,7.5,268800.0
1994-04-15,7.625,8.0,7.625,8.0,39700.0
1994-04-18,7.5,8.0,7.25,7.625,59200.0
1994-04-19,7.0,7.625,7.0,7.25,80700.0
1994-04-20,7.125,7.25,7.0,7.0,25800.0
1994-04-21,7.25,7.25,7.0,7.25,38600.0
1994-04-22,7.125,7.375,7.0,7.25,61000.0
1994-04-25,7.125,7.375,7.0,7.0,28100.0
1994-04-26,7.125,7.25,7.0,7.25,13600.0
1994-04-28,7.5,7.625,7.125,7.375,57600.0
1994-04-29,7.875,8.125,7.5,7.75,107900.0
1994-05-02,8.3125,8.625,7.875,7.875,91100.0
1994-05-03,8.0,8.5,8.0,8.375,62300.0
1994-05-04,8.0,8.125,7.625,8.0,29200.0
1994-05-05,7.5,8.0,7.5,8.0,30900.0
1994-05-06,7.75,7.75,7.5,7.75,19000.0
1994-05-09,7.0,7.625,6.75,7.5,143000.0
1994-05-10,6.75,7.0,6.625,6.625,42300.0
1994-05-11,6.625,7.0,6.375,6.75,101000.0
1994-05-12,6.625,6.625,6.0,6.625,158200.0
1994-05-13,6.5,6.625,6.25,6.5,84000.0
1994-05-16,6.125,6.5,6.125,6.5,113000.0
1994-05-17,6.25,6.5,6.0,6.125,154800.0
1994-05-18,6.125,6.375,5.875,6.25,125100.0
1994-05-19,6.0,6.125,5.875,6.0,102000.0
1994-05-20,6.625,6.625,5.875,6.125,130600.0
1994-05-23,6.5,6.75,6.375,6.625,61500.0
1994-05-24,6.625,6.625,6.375,6.625,29700.0
1994-05-25,6.5,6.625,6.375,6.375,26500.0
1994-05-26,6.5,6.75,6.375,6.625,80800.0
1994-05-27,6.375,6.75,6.375,6.375,19900.0
1994-05-31,6.375,6.75,6.375,6.75,25700.0
1994-06-01,6.75,6.875,6.375,6.375,58600.0
1994-06-02,7.0625,7.125,6.625,6.875,110800.0
1994-06-03,7.5,7.625,6.875,7.125,194900.0
1994-06-06,7.6875,7.875,7.5,7.5,76200.0
1994-06-07,7.625,7.75,7.375,7.5,80400.0
1994-06-08,7.5,8.5,7.5,8.25,215100.0
1994-06-09,7.0625,7.75,6.875,7.5,72500.0
1994-06-10,7.0,7.25,6.75,7.25,108400.0
1994-06-13,6.5,7.0,6.25,7.0,111500.0
1994-06-14,6.5625,6.625,6.5,6.625,44200.0
1994-06-15,6.3125,6.75,6.25,6.5,82500.0
1994-06-16,6.375,6.5,5.875,6.25,83100.0
1994-06-17,6.0,6.375,5.875,6.0,36200.0
1994-06-20,5.5,6.125,5.25,6.0,336200.0
1994-06-21,5.625,5.625,5.25,5.625,78900.0
1994-06-22,5.25,5.5,5.0,5.5,87800.0
1994-06-23,4.375,5.25,3.625,5.0,706200.0
1994-06-24,4.375,4.875,4.25,4.5,379700.0
1994-06-27,4.625,4.75,4.25,4.625,225500.0
1994-06-28,4.4375,4.75,4.375,4.5,78400.0
1994-06-29,4.5,4.5,4.375,4.375,61100.0
1994-06-30,4.5,4.625,4.375,4.625,120100.0
1994-07-01,4.0,4.5,3.75,4.5,324200.0
1994-07-05,4.0,4.25,4.0,4.0,65900.0
1994-07-06,4.1875,4.25,4.0,4.25,65600.0
1994-07-07,4.125,4.25,4.0,4.25,57900.0
1994-07-08,4.0,4.25,4.0,4.25,46500.0
1994-07-11,4.125,4.25,3.875,4.0,70300.0
1994-07-12,4.0,4.125,3.875,3.875,31100.0
1994-07-13,3.875,4.125,3.875,3.875,18300.0
1994-07-14,3.9375,4.125,3.875,3.875,89800.0
1994-07-15,3.875,4.125,3.875,3.875,104400.0
1994-07-18,4.125,4.125,3.875,3.875,195500.0
1994-07-19,4.0,4.25,4.0,4.0,20300.0
1994-07-20,4.5,4.625,4.25,4.375,85300.0
1994-07-21,4.3125,4.5,4.25,4.25,19700.0
1994-07-22,4.25,4.5,4.125,4.25,50900.0
1994-07-25,4.125,4.5,4.125,4.5,20700.0
1994-07-26,4.375,4.375,4.0,4.0,29900.0
1994-07-27,4.25,4.375,3.9375,4.375,57600.0
1994-07-28,3.875,4.25,3.875,3.875,19300.0
1994-07-29,3.875,4.125,3.875,3.875,17700.0
1994-08-01,3.625,4.125,3.5625,3.875,55100.0
1994-08-02,3.5625,3.75,3.5,3.75,111800.0
1994-08-03,3.875,3.875,3.5,3.5,41900.0
1994-08-04,3.8125,4.0,3.625,3.875,19100.0
1994-08-05,3.625,4.0,3.625,4.0,10000.0
1994-08-08,4.0,4.0,3.625,3.625,10700.0
1994-08-09,3.75,4.0,3.75,3.75,5800.0
1994-08-10,4.125,4.125,3.75,4.0,55900.0
1994-08-11,4.125,4.125,3.875,3.875,37700.0
1994-08-12,4.25,4.25,3.875,4.125,46100.0
1994-08-15,4.0,4.25,3.875,3.875,40400.0
1994-08-16,4.25,4.25,3.875,4.25,39400.0
1994-08-17,4.25,4.25,4.0,4.0,26600.0
1994-08-18,4.0,4.25,4.0,4.25,12900.0
1994-08-19,4.0625,4.25,4.0,4.25,23200.0
1994-08-22,4.0,4.25,3.75,3.875,32000.0
1994-08-23,4.0,4.0,3.75,4.0,11300.0
1994-08-24,3.875,4.125,3.75,4.0,17500.0
1994-08-25,4.0,4.0,3.75,3.875,31200.0
1994-08-26,4.125,4.125,3.75,3.75,158200.0
1994-08-29,4.0,4.125,3.9375,4.125,42100.0
1994-08-30,4.0,4.125,3.875,4.125,72600.0
1994-08-31,4.125,4.125,3.875,3.875,13300.0
1994-09-01,4.0,4.125,3.875,4.125,13600.0
1994-09-02,4.0,4.125,3.75,3.875,31600.0
1994-09-06,4.0,4.125,3.75,4.0,23000.0
1994-09-07,3.875,4.125,3.875,3.875,8900.0
1994-09-08,4.375,4.5,3.875,3.875,86300.0
1994-09-09,4.375,4.5,4.125,4.375,54600.0
1994-09-12,4.25,4.5,4.0,4.5,69600.0
1994-09-13,4.25,4.25,4.0,4.0,34600.0
1994-09-14,4.0,4.25,4.0,4.0,28500.0
1994-09-15,4.125,4.25,4.0,4.0,380800.0
1994-09-16,4.5,4.75,4.125,4.125,158300.0
1994-09-19,4.5,4.625,4.375,4.625,77800.0
1994-09-20,4.125,4.5,4.125,4.375,48800.0
1994-09-21,4.625,4.625,4.375,4.5,139100.0
1994-09-22,4.625,5.0,4.375,4.625,167900.0
1994-09-23,5.171875,5.5,5.0,5.0,319500.0
1994-09-26,5.0,5.375,5.0,5.0,41900.0
1994-09-27,5.125,5.25,4.875,5.0,69200.0
1994-09-28,5.1875,5.25,5.0,5.25,69300.0
1994-09-29,5.125,5.25,4.875,5.25,31600.0
1994-09-30,4.875,5.125,4.625,5.125,50100.0
1994-10-03,5.0,5.0,4.625,4.625,18000.0
1994-10-04,4.625,4.875,4.625,4.625,25000.0
1994-10-05,4.75,4.75,4.5,4.625,13900.0
1994-10-06,4.75,4.75,4.5,4.75,3100.0
1994-10-07,4.75,4.75,4.5,4.5,7200.0
1994-10-10,4.6875,4.75,4.5,4.5,14300.0
1994-10-11,4.75,4.875,4.5,4.5,24800.0
1994-10-12,4.75,5.0,4.625,4.625,36300.0
1994-10-13,4.75,5.0,4.6875,5.0,35300.0
1994-10-14,4.25,5.0,4.25,4.75,63500.0
1994-10-17,4.375,4.375,4.125,4.25,24900.0
1994-10-18,4.375,4.375,4.125,4.375,32000.0
1994-10-19,4.25,4.375,4.125,4.375,8500.0
1994-10-20,4.125,4.375,4.125,4.125,13300.0
1994-10-21,4.25,4.375,4.125,4.375,14800.0
1994-10-24,4.0,4.375,3.875,4.125,75600.0
1994-10-25,3.9375,4.125,3.875,3.875,28300.0
1994-10-26,3.75,4.0,3.75,3.875,37100.0
1994-10-27,3.75,4.125,3.75,3.75,39300.0
1994-10-28,4.0625,4.25,3.875,4.125,64700.0
1994-10-31,4.0625,4.25,3.875,3.875,48300.0
1994-11-01,4.25,4.25,3.875,4.25,24500.0
1994-11-02,4.125,4.25,3.75,3.875,49700.0
1994-11-03,4.125,4.125,3.75,4.125,23000.0
1994-11-04,4.0,4.125,3.75,3.75,37500.0
1994-11-07,4.125,4.125,3.75,4.0,71900.0
1994-11-08,4.0,4.0,3.75,3.75,26300.0
1994-11-09,3.75,4.0,3.75,3.75,21200.0
1994-11-10,3.625,4.0,3.5625,3.75,55000.0
1994-11-11,3.75,4.0,3.5,3.625,98300.0
1994-11-14,4.0,4.0,3.75,3.75,16100.0
1994-11-15,3.75,4.125,3.75,4.0,55300.0
1994-11-16,3.875,4.125,3.75,3.75,20800.0
1994-11-17,4.0,4.125,3.75,4.125,10500.0
1994-11-18,4.375,4.625,4.0,4.0,851100.0
1994-11-21,4.375,4.625,4.375,4.625,646900.0
1994-11-22,4.375,4.625,4.375,4.375,97500.0
1994-11-23,4.5,4.5,4.125,4.375,27800.0
1994-11-25,4.5,4.5,4.125,4.5,33800.0
1994-11-28,4.125,4.5,3.875,4.25,127600.0
1994-11-29,4.125,4.25,3.875,3.875,81400.0
1994-11-30,4.25,4.25,3.875,3.875,58300.0
1994-12-01,4.125,4.25,3.875,4.0,103300.0
1994-12-02,3.875,4.125,3.875,4.125,47300.0
1994-12-05,3.9375,4.125,3.8125,4.125,100700.0
1994-12-06,4.125,4.125,3.875,3.875,53500.0
1994-12-07,4.0,4.125,3.875,4.125,66200.0
1994-12-08,3.75,4.125,3.75,3.875,64100.0
1994-12-09,4.0,4.0,3.75,3.75,50200.0
1994-12-12,3.625,4.0,3.375,4.0,156500.0
1994-12-13,3.375,3.625,3.375,3.5,138000.0
1994-12-14,3.375,3.625,3.375,3.625,159800.0
1994-12-15,3.375,3.5,3.375,3.5,105400.0
1994-12-16,3.5,3.5,3.375,3.375,72500.0
1994-12-19,3.5625,3.75,3.375,3.375,89300.0
1994-12-20,3.375,3.75,3.375,3.5,69600.0
1994-12-21,3.375,3.625,3.25,3.375,179200.0
1994-12-22,3.5,3.5,3.125,3.25,287500.0
1994-12-23,3.4375,3.5,3.25,3.25,201800.0
1994-12-27,3.375,3.5,3.25,3.5,176100.0
1994-12-28,3.125,3.5,3.125,3.375,164100.0
1994-12-29,3.1875,3.375,3.0,3.125,330200.0
1994-12-30,3.0,3.5,3.0,3.125,275000.0
1995-01-03,3.3125,3.375,3.125,3.375,63900.0
1995-01-04,3.5,3.5,3.25,3.375,28700.0
1995-01-05,3.5,3.5,3.25,3.5,27300.0
1995-01-06,3.5,3.75,3.5,3.5,59200.0
1995-01-09,4.6875,4.875,4.0,4.0,1035300.0
1995-01-10,6.375,6.5,5.25,5.375,2658400.0
1995-01-11,6.875,7.125,6.5,7.125,1969500.0
1995-01-12,6.25,6.875,6.25,6.875,745400.0
1995-01-13,6.125,6.5,5.75,6.25,535000.0
1995-01-16,6.5,6.625,6.0,6.125,411500.0
1995-01-17,6.75,6.75,6.375,6.625,396800.0
1995-01-18,6.875,7.0,6.5,6.75,327500.0
1995-01-19,7.0,7.0,6.75,7.0,206900.0
1995-01-20,7.0,7.0,6.75,7.0,262600.0
1995-01-23,7.0,7.0,6.75,7.0,113800.0
1995-01-24,7.0,7.25,6.75,7.0,172200.0
1995-01-25,6.875,7.125,6.875,7.125,89500.0
1995-01-26,6.625,7.0,6.625,7.0,128200.0
1995-01-27,6.125,6.875,6.0,6.875,226200.0
1995-01-30,6.5,6.5,6.0,6.25,76800.0
1995-01-31,6.625,6.75,6.25,6.25,54300.0
1995-02-01,6.75,7.125,6.625,6.75,123300.0
1995-02-02,6.625,6.875,6.625,6.75,70300.0
1995-02-03,6.875,7.125,6.625,6.875,74400.0
1995-02-06,7.0,7.0625,6.75,7.0,88200.0
1995-02-07,6.875,7.0,6.625,7.0,71600.0
1995-02-08,7.0,7.125,6.75,6.75,121800.0
1995-02-09,7.0,7.125,6.75,7.125,111300.0
1995-02-10,7.0,7.125,6.875,6.875,130900.0
1995-02-13,7.0,7.125,6.875,7.125,47800.0
1995-02-14,7.0625,7.125,6.875,7.125,41800.0
1995-02-15,7.0,7.125,6.75,7.125,55400.0
1995-02-16,7.0,7.0,6.75,7.0,39700.0
1995-02-17,6.75,7.0,6.5,7.0,48300.0
1995-02-21,6.75,6.75,6.5,6.5,12900.0
1995-02-22,6.5,6.75,6.5,6.75,43500.0
1995-02-23,6.5625,6.75,6.5,6.5,31200.0
1995-02-24,6.1875,6.75,6.0,6.5,74300.0
1995-02-27,6.125,6.25,6.0,6.25,92200.0
1995-02-28,6.25,6.25,6.0,6.0,32900.0
1995-03-01,5.875,6.25,5.875,6.25,96500.0
1995-03-02,5.75,6.125,5.75,6.125,140100.0
1995-03-03,5.875,5.875,5.625,5.875,76900.0
1995-03-06,6.0,6.0,5.625,5.625,74900.0
1995-03-07,6.0,6.125,5.75,6.0,81200.0
1995-03-08,6.0,6.0,5.625,6.0,41600.0
1995-03-09,5.625,6.0,5.625,6.0,50500.0
1995-03-10,6.0,6.0,5.625,5.875,44600.0
1995-03-13,6.0,6.0,5.625,6.0,33800.0
1995-03-14,5.75,6.0,5.75,5.75,58200.0
1995-03-15,5.625,6.0,5.625,6.0,53700.0
1995-03-16,5.75,6.0,5.625,6.0,71200.0
1995-03-17,5.875,6.0,5.75,5.75,52000.0
1995-03-20,5.875,6.0,5.75,5.75,69700.0
1995-03-21,6.125,6.125,5.75,6.0,62000.0
1995-03-22,6.25,6.25,5.875,5.875,35700.0
1995-03-23,6.125,6.375,6.0,6.25,63300.0
1995-03-24,6.25,6.375,6.0,6.0,82700.0
1995-03-27,6.25,6.25,6.0,6.125,51900.0
1995-03-28,6.0,6.375,6.0,6.25,35400.0
1995-03-29,6.375,6.375,6.0,6.0,48000.0
1995-03-30,6.375,6.375,6.0,6.375,32600.0
1995-03-31,6.25,6.375,6.0,6.375,54400.0
1995-04-03,6.375,6.625,6.0,6.25,97500.0
1995-04-04,6.75,6.75,6.375,6.375,59000.0
1995-04-05,7.0,7.0,6.5,6.75,96600.0
1995-04-06,6.875,7.0,6.75,7.0,66500.0
1995-04-07,6.75,7.0,6.75,6.75,33600.0
1995-04-10,7.0,7.0,6.75,6.75,38400.0
1995-04-11,7.0,7.0,6.75,6.75,39400.0
1995-04-12,6.75,7.0,6.75,7.0,15400.0
1995-04-13,6.75,7.125,6.75,6.875,59900.0
1995-04-17,7.0,7.0,6.625,6.75,27300.0
1995-04-18,6.3125,7.0,6.25,6.625,85500.0
1995-04-19,6.0,6.375,5.875,6.375,55700.0
1995-04-20,6.25,6.375,5.875,5.875,89900.0
1995-04-21,6.125,6.375,6.125,6.375,16200.0
1995-04-24,6.375,6.375,6.125,6.125,24200.0
1995-04-25,6.375,6.375,6.125,6.375,14700.0
1995-04-26,6.125,6.375,6.125,6.125,10300.0
1995-04-27,6.375,6.375,6.125,6.125,51900.0
1995-04-28,6.375,6.5,6.25,6.25,30100.0
1995-05-01,6.375,6.375,6.25,6.25,122800.0
1995-05-02,6.25,6.375,6.25,6.25,35200.0
1995-05-03,6.25,6.5,6.25,6.25,38000.0
1995-05-04,6.5,6.5,6.25,6.25,59100.0
1995-05-05,6.25,6.5,6.25,6.5,30400.0
1995-05-08,6.375,6.5,6.25,6.25,21400.0
1995-05-09,6.25,6.625,6.25,6.25,33600.0
1995-05-10,6.375,6.625,6.25,6.25,99200.0
1995-05-11,6.375,6.5,6.25,6.375,60500.0
1995-05-12,6.5,6.5,6.25,6.375,31500.0
1995-05-15,6.25,6.5,6.25,6.25,137400.0
1995-05-16,6.25,6.5,6.25,6.25,19400.0
1995-05-17,6.25,6.5,6.25,6.25,30700.0
1995-05-18,6.125,6.375,6.125,6.25,33400.0
1995-05-19,6.125,6.375,6.125,6.125,19600.0
1995-05-22,6.0,6.375,6.0,6.375,27100.0
1995-05-23,6.0,6.125,5.875,6.0,62900.0
1995-05-24,5.875,6.125,5.875,5.875,24300.0
1995-05-25,5.875,6.125,5.875,5.875,26400.0
1995-05-26,5.875,6.125,5.875,6.125,9900.0
1995-05-30,6.0,6.25,5.875,6.25,33900.0
1995-05-31,6.125,6.125,5.875,5.875,25900.0
1995-06-01,6.125,6.125,5.875,5.875,39200.0
1995-06-02,5.5,6.0,5.5,5.75,79800.0
1995-06-05,5.5,5.75,5.5,5.75,32900.0
1995-06-06,5.75,5.875,5.5,5.5,31700.0
1995-06-07,6.875,6.875,5.5,5.875,224300.0
1995-06-08,7.5,7.75,6.625,6.875,593800.0
1995-06-09,8.1875,8.25,7.625,7.75,632100.0
1995-06-12,8.5,8.625,8.125,8.25,441600.0
1995-06-13,8.0,8.75,7.25,8.5,576700.0
1995-06-14,8.25,8.75,7.875,8.125,283800.0
1995-06-15,8.625,8.625,8.125,8.125,102900.0
1995-06-16,8.875,8.875,8.375,8.5,132300.0
1995-06-19,9.25,9.25,8.75,8.75,397100.0
1995-06-20,9.375,9.625,9.125,9.125,355700.0
1995-06-21,9.25,9.625,8.875,9.625,193100.0
1995-06-22,9.25,9.375,9.0,9.0,55600.0
1995-06-23,9.0,9.375,9.0,9.0,89100.0
1995-06-26,8.875,10.125,8.75,9.875,367600.0
1995-06-27,8.25,9.25,8.125,9.125,292300.0
1995-06-28,9.0,9.0,7.875,8.125,229600.0
1995-06-29,9.125,9.25,8.75,8.875,160300.0
1995-06-30,9.0,9.5,8.875,9.125,148600.0
1995-07-03,9.125,9.125,8.875,9.0,12200.0
1995-07-05,9.125,9.25,8.875,9.125,33800.0
1995-07-06,9.0,9.125,8.875,9.125,29900.0
1995-07-07,9.0,9.0,8.75,9.0,69500.0
1995-07-10,8.875,8.875,8.75,8.875,120400.0
1995-07-11,9.125,9.125,8.75,8.75,128300.0
1995-07-12,9.375,9.5,8.875,9.0,192100.0
1995-07-13,9.5,9.5,9.25,9.5,47700.0
1995-07-14,9.5,9.5,9.25,9.5,46500.0
1995-07-17,9.625,9.75,9.25,9.5,223800.0
1995-07-18,9.515625,9.75,9.5,9.75,146200.0
1995-07-19,9.25,9.75,9.125,9.5,479100.0
1995-07-20,9.0,9.375,9.0,9.0,59900.0
1995-07-21,9.0,9.375,9.0,9.0,63200.0
1995-07-24,9.125,9.25,9.0,9.25,95000.0
1995-07-25,9.125,9.25,9.0,9.125,60900.0
1995-07-26,11.25,11.25,8.875,9.0,1183500.0
1995-07-27,11.875,12.25,11.5,11.5,1066300.0
1995-07-28,11.625,12.0,11.625,11.625,328000.0
1995-07-31,13.0625,13.125,11.625,11.625,492100.0
1995-08-01,12.75,13.75,12.0,13.625,524400.0
1995-08-02,12.25,12.75,12.0,12.5,239400.0
1995-08-03,12.0,12.25,11.75,12.125,94600.0
1995-08-04,12.25,12.25,11.765625,12.0,69600.0
1995-08-07,11.875,12.25,11.875,12.25,76200.0
1995-08-08,11.625,12.0,11.375,11.875,193100.0
1995-08-09,12.125,12.375,11.5,11.5,347100.0
1995-08-10,13.0625,13.25,12.125,12.375,481500.0
1995-08-11,13.0625,13.375,12.625,13.125,209400.0
1995-08-14,13.0,13.125,12.875,13.0,66000.0
1995-08-15,12.375,13.125,12.375,13.125,111800.0
1995-08-16,13.125,13.125,12.5,12.75,190500.0
1995-08-17,13.0,13.125,12.75,13.125,229800.0
1995-08-18,12.625,13.125,12.625,13.0,79400.0
1995-08-21,12.75,12.875,12.5,12.875,40100.0
1995-08-22,12.875,13.125,12.5,12.75,113800.0
1995-08-23,14.0625,14.25,12.875,13.0,529700.0
1995-08-24,14.0625,14.125,13.75,14.125,183800.0
1995-08-25,14.875,15.0,14.0625,14.125,410300.0
1995-08-28,14.375,14.875,14.375,14.875,196100.0
1995-08-29,14.625,14.875,14.125,14.75,241100.0
1995-08-30,14.5,14.75,14.375,14.5,82100.0
1995-08-31,15.375,15.5,14.25,14.25,237500.0
1995-09-01,15.5,15.625,15.125,15.125,114500.0
1995-09-05,16.375,16.375,15.5,15.625,338600.0
1995-09-06,16.5,16.5,16.125,16.5,233300.0
1995-09-07,15.875,16.5,15.625,16.5,201900.0
1995-09-08,15.75,16.0,15.75,16.0,57500.0
1995-09-11,16.0,16.125,15.75,15.75,62200.0
1995-09-12,16.0,16.125,15.75,16.125,60800.0
1995-09-13,15.5,16.125,15.375,16.125,78000.0
1995-09-14,14.125,15.5,14.125,15.375,300900.0
1995-09-15,12.5,14.125,11.0,14.0,1348500.0
1995-09-18,13.75,14.125,11.25,12.0,704600.0
1995-09-19,15.6875,16.0,13.5,14.125,900800.0
1995-09-20,15.125,15.875,14.25,15.875,460000.0
1995-09-21,15.5,15.5,14.5,15.0,344900.0
1995-09-22,15.0,15.375,14.75,15.125,147400.0
1995-09-25,14.875,15.25,14.75,15.0,131300.0
1995-09-26,14.875,15.0,14.625,15.0,76100.0
1995-09-27,15.0,15.25,14.5,14.625,226300.0
1995-09-28,15.75,16.0,14.75,14.75,418800.0
1995-09-29,15.625,15.875,15.375,15.875,110700.0
1995-10-02,15.625,15.75,15.25,15.625,108100.0
1995-10-03,15.0,16.0,15.0,15.625,199200.0
1995-10-04,14.75,15.0,14.625,14.875,30700.0
1995-10-05,14.625,14.875,14.375,14.625,134200.0
1995-10-06,14.5,14.75,14.5,14.625,55800.0
1995-10-09,13.9375,14.625,13.75,14.375,43900.0
1995-10-10,13.25,13.625,13.125,13.625,81000.0
1995-10-11,13.375,13.625,13.25,13.5,156800.0
1995-10-12,13.625,14.0,13.25,13.25,166200.0
1995-10-13,14.0,14.25,13.875,14.0,119100.0
1995-10-16,13.75,14.0,13.75,14.0,31400.0
1995-10-17,13.5,14.0,13.5,13.75,34700.0
1995-10-18,13.25,13.75,13.25,13.5,39400.0
1995-10-19,13.25,13.375,13.125,13.375,19800.0
1995-10-20,13.125,13.375,13.0,13.125,105900.0
1995-10-23,14.375,14.625,12.875,13.0,329100.0
1995-10-24,13.5,14.5,13.5,14.375,156500.0
1995-10-25,13.25,13.75,13.125,13.625,65200.0
1995-10-26,13.25,13.5,12.875,13.25,36000.0
1995-10-27,12.4375,13.125,12.25,12.875,127300.0
1995-10-30,13.0,13.0,12.5,12.5,106300.0
1995-10-31,12.875,13.125,12.625,12.75,55900.0
1995-11-01,12.0625,12.75,12.0,12.625,134600.0
1995-11-02,12.25,12.5,12.0,12.0,73200.0
1995-11-03,12.4375,12.625,12.25,12.25,55800.0
1995-11-06,12.0,12.375,11.875,12.25,58300.0
1995-11-07,11.9375,12.25,11.875,12.25,89800.0
1995-11-08,11.375,12.125,11.375,11.875,92800.0
1995-11-09,10.25,10.75,10.125,10.625,2229000.0
1995-11-10,10.3125,10.375,10.25,10.375,294500.0
1995-11-13,10.5,11.125,10.25,10.25,543000.0
1995-11-14,10.375,10.75,10.125,10.75,158500.0
1995-11-15,10.25,10.625,10.25,10.375,191000.0
1995-11-16,10.0,10.5,10.0,10.5,109800.0
1995-11-17,10.25,10.25,10.0,10.0,167100.0
1995-11-20,10.0,10.25,9.75,10.0,159900.0
1995-11-21,10.0,10.0,9.75,9.875,92200.0
1995-11-22,8.875,10.0,8.5,10.0,718000.0
1995-11-24,9.5,9.5,8.875,8.875,118500.0
1995-11-27,10.0,10.25,9.625,9.75,339300.0
1995-11-28,10.625,10.875,9.75,10.0,309400.0
1995-11-29,10.75,11.375,10.75,10.875,338900.0
1995-11-30,11.125,12.0,10.75,10.875,467900.0
1995-12-01,11.5,11.625,11.125,11.125,132100.0
1995-12-04,12.125,12.25,11.375,11.625,222900.0
1995-12-05,12.75,13.125,12.125,12.25,365200.0
1995-12-06,13.0,13.25,12.75,12.875,193600.0
1995-12-07,13.8125,14.0,13.125,13.125,443900.0
1995-12-08,13.875,14.125,13.625,14.0,163800.0
1995-12-11,13.875,14.125,13.75,13.875,124300.0
1995-12-12,13.875,14.125,13.75,13.875,128100.0
1995-12-13,13.625,14.0,13.625,14.0,89500.0
1995-12-14,12.875,13.75,12.25,13.625,286900.0
1995-12-15,12.875,13.125,12.75,12.875,134400.0
1995-12-18,12.875,13.0,12.75,13.0,279700.0
1995-12-19,12.875,13.0,12.625,12.875,56100.0
1995-12-20,12.125,12.875,12.0,12.875,68300.0
1995-12-21,12.375,12.75,11.0,12.125,388700.0
1995-12-22,12.5,12.875,12.375,12.5,179300.0
1995-12-26,13.0,13.25,12.5,12.75,140300.0
1995-12-27,13.625,13.75,12.875,13.125,294400.0
1995-12-28,12.875,13.625,12.5,13.375,158100.0
1995-12-29,12.75,13.125,12.625,12.625,173000.0
1996-01-02,13.25,13.25,12.625,12.75,133000.0
1996-01-03,12.5,13.25,12.125,13.25,149500.0
1996-01-04,12.0,12.5,11.75,12.5,87000.0
1996-01-05,12.875,12.875,11.75,11.75,183700.0
1996-01-08,12.875,12.875,12.5,12.875,18900.0
1996-01-09,12.625,12.875,12.375,12.875,92300.0
1996-01-10,12.5,13.125,12.375,12.375,191300.0
1996-01-11,12.625,12.875,12.5,12.75,85200.0
1996-01-12,12.625,12.875,12.25,12.875,167000.0
1996-01-15,11.875,12.625,11.875,12.625,44200.0
1996-01-16,12.625,13.0,12.25,12.625,226800.0
1996-01-17,13.0,13.0,12.5,12.625,177000.0
1996-01-18,13.625,13.75,12.875,13.0,536600.0
1996-01-19,13.5,13.875,13.25,13.75,450600.0
1996-01-22,14.5,14.75,13.5,13.5,475600.0
1996-01-23,15.8125,16.0,14.125,14.75,727200.0
1996-01-24,16.125,16.75,15.75,15.75,814800.0
1996-01-25,15.375,16.5,15.25,16.125,354700.0
1996-01-26,14.5,15.125,14.375,15.0,167300.0
1996-01-29,15.5,15.625,14.375,14.5,204000.0
1996-01-30,15.25,15.625,15.25,15.625,81600.0
1996-01-31,15.25,15.5,15.125,15.5,88400.0
1996-02-01,14.515625,15.375,14.5,15.125,110100.0
1996-02-02,14.75,15.0,14.5,14.625,58100.0
1996-02-05,14.75,15.125,14.5,15.0,155600.0
1996-02-06,15.25,15.5,14.875,14.875,196800.0
1996-02-07,15.625,16.0,15.25,15.25,234700.0
1996-02-08,14.75,15.75,14.75,15.75,201400.0
1996-02-09,14.625,15.0,14.625,14.875,100600.0
1996-02-12,14.625,15.0,14.375,14.75,108000.0
1996-02-13,14.625,14.625,14.5,14.5,53300.0
1996-02-14,14.375,14.625,14.375,14.5,61000.0
1996-02-15,14.125,14.5,14.0,14.5,105500.0
1996-02-16,14.125,14.25,14.0,14.125,61300.0
1996-02-20,13.125,14.0,12.875,14.0,223000.0
1996-02-21,13.25,13.375,12.75,13.0,208800.0
1996-02-22,13.375,13.625,13.25,13.5,112400.0
1996-02-23,12.5,13.625,12.5,13.625,331900.0
1996-02-26,12.0,12.875,11.25,12.625,519800.0
1996-02-27,12.375,12.375,11.9375,12.0,211200.0
1996-02-28,12.0,12.5,11.875,12.25,225700.0
1996-02-29,12.0,12.125,11.625,11.875,93900.0
1996-03-01,12.125,12.125,11.75,11.75,99500.0
1996-03-04,13.5,14.25,11.875,11.875,1029200.0
1996-03-05,13.875,14.375,13.5,13.625,313600.0
1996-03-06,13.875,14.125,13.625,14.125,261100.0
1996-03-07,13.875,14.0,13.75,13.75,88700.0
1996-03-08,12.5,13.75,12.0,13.75,262800.0
1996-03-11,13.4375,13.6875,12.5,12.625,283300.0
1996-03-12,13.375,13.625,13.125,13.625,210800.0
1996-03-13,13.375,13.625,13.25,13.375,156400.0
1996-03-14,13.5,13.625,13.25,13.25,115800.0
1996-03-15,13.875,14.0,13.5,13.625,186500.0
1996-03-18,13.625,14.0,13.625,13.875,167200.0
1996-03-19,13.625,13.875,13.375,13.65625,137200.0
1996-03-20,12.5,13.5,12.5,13.5,78600.0
1996-03-21,13.125,13.25,12.5,12.75,127800.0
1996-03-22,13.0,13.5,12.875,13.0,83200.0
1996-03-25,13.0,13.125,12.5,13.125,81400.0
1996-03-26,13.0625,13.75,13.0,13.125,145000.0
1996-03-27,12.4375,13.25,12.375,13.0,104900.0
1996-03-28,12.625,12.625,12.375,12.625,41400.0
1996-03-29,12.75,12.75,12.25,12.625,73200.0
1996-04-01,12.75,12.875,12.5,12.75,94200.0
1996-04-02,12.8125,13.0,12.625,12.75,97300.0
1996-04-03,12.5,13.0,12.5,12.625,58500.0
1996-04-04,12.375,12.75,12.375,12.5,29300.0
1996-04-08,12.125,12.375,11.75,12.125,92100.0
1996-04-09,12.5,13.125,12.25,12.25,189700.0
1996-04-10,12.125,12.75,12.125,12.75,68200.0
1996-04-11,12.375,12.625,12.125,12.375,70300.0
1996-04-12,12.75,12.75,12.375,12.375,59000.0
1996-04-15,12.75,13.125,12.625,12.875,60900.0
1996-04-16,13.625,14.0,13.0,13.25,491000.0
1996-04-17,14.0,14.375,13.625,13.875,421600.0
1996-04-18,14.0,14.25,13.875,14.125,222000.0
1996-04-19,13.75,14.125,13.75,14.125,76700.0
1996-04-22,13.875,14.0,13.625,13.75,58000.0
1996-04-23,13.5,13.625,13.375,13.625,97300.0
1996-04-24,14.125,14.375,13.375,13.625,194300.0
1996-04-25,14.5,14.5,14.0,14.125,247700.0
1996-04-26,14.75,15.0,14.25,14.25,233500.0
1996-04-29,14.875,15.25,14.625,15.0,181600.0
1996-04-30,14.125,15.0,14.125,14.75,94400.0
1996-05-01,14.5,14.5,13.875,14.0,93600.0
1996-05-02,14.125,15.125,13.875,14.125,240600.0
1996-05-03,14.0,14.25,13.875,14.0,76100.0
1996-05-06,13.75,14.25,13.75,14.125,55200.0
1996-05-07,13.375,14.0,13.375,13.75,42000.0
1996-05-08,13.5,13.5,12.6875,13.5,101000.0
1996-05-09,13.5,13.5,13.0,13.5,71200.0
1996-05-10,14.5,14.625,13.25,13.5,218000.0
1996-05-13,14.75,15.125,14.25,14.5,182000.0
1996-05-14,13.75,14.875,13.625,14.625,169000.0
1996-05-15,14.0,14.125,13.5,13.625,140500.0
1996-05-16,14.375,14.75,13.75,14.125,181900.0
1996-05-17,16.0,16.125,14.125,14.75,769200.0
1996-05-20,15.4375,16.25,15.0,16.0,273800.0
1996-05-21,14.5,15.625,14.25,15.625,219900.0
1996-05-22,15.625,15.625,14.25,14.25,260000.0
1996-05-23,16.375,16.5,15.5,15.875,620100.0
1996-05-24,18.875,18.875,16.125,16.5,828100.0
1996-05-28,18.1875,19.375,18.0,19.0,1089700.0
1996-05-29,19.75,19.875,18.0,18.5,984400.0
1996-05-30,18.125,19.875,18.0,19.75,1004000.0
1996-05-31,17.375,18.375,17.25,18.25,366900.0
1996-06-03,18.125,18.375,17.0,17.5,255000.0
1996-06-04,18.125,18.75,17.875,18.25,219200.0
1996-06-05,18.625,18.875,18.0,18.25,282900.0
1996-06-06,17.5,18.75,17.375,18.75,288100.0
1996-06-07,18.0,19.125,16.625,16.875,776200.0
1996-06-10,19.0,19.125,18.125,18.25,361300.0
1996-06-11,17.875,19.125,17.875,18.75,149400.0
1996-06-12,17.625,18.125,17.625,18.0,70600.0
1996-06-13,17.3125,17.75,17.0,17.5,118300.0
1996-06-14,16.75,17.625,16.75,17.5,142500.0
1996-06-17,16.75,17.125,16.375,16.75,126200.0
1996-06-18,16.375,16.5,15.875,16.375,193200.0
1996-06-19,15.875,16.375,15.875,16.0,126500.0
1996-06-20,15.625,16.125,14.875,15.875,274500.0
1996-06-21,15.0,15.875,15.0,15.875,118300.0
1996-06-24,15.5,15.875,15.125,15.25,294000.0
1996-06-25,15.5,15.75,15.25,15.375,355200.0
1996-06-26,15.125,15.875,15.125,15.625,197500.0
1996-06-27,15.625,15.625,15.125,15.375,117300.0
1996-06-28,17.375,18.125,16.375,16.75,683300.0
1996-07-01,17.25,17.5,16.875,17.375,96400.0
1996-07-02,16.75,17.375,16.75,17.125,56700.0
1996-07-03,16.5,17.0,16.25,17.0,66500.0
1996-07-05,16.125,16.5,16.125,16.25,38000.0
1996-07-08,16.25,17.0,16.0,16.125,178100.0
1996-07-09,16.75,17.0,16.25,16.5,148400.0
1996-07-10,16.375,17.25,16.375,17.0,162900.0
1996-07-11,14.734375,16.375,14.375,16.375,422000.0
1996-07-12,14.875,15.0,14.5,14.75,315500.0
1996-07-15,13.25,16.0,13.25,14.875,632600.0
1996-07-16,14.75,15.0,13.25,13.625,389700.0
1996-07-17,15.5,16.25,14.5,14.875,279300.0
1996-07-18,15.375,16.5,15.25,15.75,366700.0
1996-07-19,15.375,16.125,14.75,15.5,294000.0
1996-07-22,15.875,15.875,14.75,15.375,315200.0
1996-07-23,14.875,16.0,14.75,15.75,197500.0
1996-07-24,14.375,15.0,14.375,14.75,82600.0
1996-07-25,15.375,15.875,14.625,14.875,152400.0
1996-07-26,15.625,15.875,15.25,15.375,99500.0
1996-07-29,15.625,15.75,14.875,15.625,110800.0
1996-07-30,15.125,15.75,15.125,15.625,75600.0
1996-07-31,15.75,15.75,15.125,15.125,63300.0
1996-08-01,15.75,16.0,15.375,15.875,42900.0
1996-08-02,17.625,17.75,15.875,15.875,485900.0
1996-08-05,16.75,17.75,16.75,17.5,93800.0
1996-08-06,17.0,17.875,16.75,16.75,296900.0
1996-08-07,17.125,17.625,16.875,17.5,145500.0
1996-08-08,17.25,17.375,16.875,17.125,122700.0
1996-08-09,17.75,17.75,17.125,17.125,64200.0
1996-08-12,17.125,17.75,16.75,17.75,160600.0
1996-08-13,16.75,17.5,16.625,17.0,178700.0
1996-08-14,17.0,17.25,16.75,17.0,118200.0
1996-08-15,16.875,17.0,16.625,16.75,84300.0
1996-08-16,16.75,17.0,16.75,16.875,90700.0
1996-08-19,16.625,17.0,16.5,16.75,129000.0
1996-08-20,16.5,16.75,16.4375,16.75,123100.0
1996-08-21,16.375,16.625,16.25,16.625,23700.0
1996-08-22,16.5,16.625,16.125,16.5,63000.0
1996-08-23,17.125,17.75,16.625,16.625,212000.0
1996-08-26,17.25,17.375,16.875,17.25,57700.0
1996-08-27,17.25,17.625,17.0,17.0,49600.0
1996-08-28,17.25,17.625,17.25,17.25,131000.0
1996-08-29,17.125,17.625,16.875,17.375,108100.0
1996-08-30,16.75,17.0,16.625,16.875,148000.0
1996-09-03,16.125,16.5,16.125,16.375,137500.0
1996-09-04,16.25,16.625,16.125,16.125,85600.0
1996-09-05,16.5,16.625,16.25,16.625,43000.0
1996-09-06,17.5,18.0,16.125,16.5,304400.0
1996-09-09,17.375,18.625,17.0,17.5,344300.0
1996-09-10,16.875,17.5,16.75,17.375,233400.0
1996-09-11,17.75,18.125,16.875,17.0,185200.0
1996-09-12,17.6875,18.125,17.625,17.75,91300.0
1996-09-13,18.6875,19.0,17.625,17.625,458400.0
1996-09-16,19.25,19.5,18.5,18.625,302900.0
1996-09-17,18.625,19.5,18.375,19.5,200900.0
1996-09-18,18.25,18.75,18.125,18.75,51400.0
1996-09-19,18.625,18.75,18.125,18.125,62500.0
1996-09-20,18.875,19.625,18.5,18.75,313000.0
1996-09-23,19.0,19.625,18.375,18.75,246900.0
1996-09-24,18.625,19.75,18.375,18.75,270900.0
1996-09-25,18.875,19.125,18.625,18.625,182000.0
1996-09-26,19.75,19.875,18.875,18.875,204300.0
1996-09-27,19.375,19.875,19.25,19.5,200600.0
1996-09-30,20.125,20.875,19.375,19.375,289600.0
1996-10-01,19.75,20.25,19.625,20.0,127500.0
1996-10-02,20.25,20.375,19.625,19.625,141400.0
1996-10-03,21.5,21.625,20.0,20.0,358600.0
1996-10-04,23.5,23.5,22.0,22.125,775200.0
1996-10-07,23.375,23.5,22.625,23.5,439300.0
1996-10-08,24.625,24.875,23.0,23.0,533200.0
1996-10-09,23.125,24.625,22.375,24.625,415900.0
1996-10-10,22.625,23.5,22.25,23.5,370600.0
1996-10-11,22.25,23.0,22.0,22.875,234200.0
1996-10-14,21.875,22.5,21.625,22.0,124400.0
1996-10-15,20.875,21.875,20.75,21.625,161800.0
1996-10-16,20.75,21.0,20.5,20.75,58500.0
1996-10-17,20.625,20.75,20.25,20.5,67600.0
1996-10-18,20.5,20.75,20.375,20.625,66500.0
1996-10-21,20.625,20.875,20.375,20.375,97200.0
1996-10-22,19.25,20.625,19.0,20.625,122400.0
1996-10-23,18.625,19.25,17.875,19.25,157500.0
1996-10-24,19.625,20.5,18.375,18.625,248500.0
1996-10-25,19.5,20.0,19.5,19.875,115000.0
1996-10-28,18.875,19.875,18.625,19.5,94600.0
1996-10-29,18.375,18.875,17.5,18.875,242800.0
1996-10-30,18.5,19.375,17.75,18.5,274400.0
1996-10-31,19.0,19.625,18.5,18.625,161500.0
1996-11-01,18.75,19.125,18.5,18.875,100800.0
1996-11-04,18.75,19.0,18.375,19.0,72200.0
1996-11-05,18.75,18.75,18.375,18.5,24200.0
1996-11-06,19.0,19.5,18.5,18.75,352600.0
1996-11-07,19.0,19.0,18.75,19.0,117000.0
1996-11-08,18.875,19.0,18.75,19.0,43700.0
1996-11-11,18.625,19.0,18.375,19.0,79900.0
1996-11-12,19.75,20.375,18.5,18.5,286200.0
1996-11-13,18.625,19.875,18.625,19.75,157100.0
1996-11-14,18.75,18.875,18.5,18.625,84200.0
1996-11-15,19.25,19.375,18.375,18.625,208400.0
1996-11-18,19.375,19.375,18.75,19.25,135100.0
1996-11-19,18.75,19.375,18.75,19.125,66600.0
1996-11-20,19.125,19.375,18.75,18.75,121100.0
1996-11-21,18.5,19.25,18.5,18.875,39500.0
1996-11-22,18.75,19.0,18.5,18.5,31900.0
1996-11-25,18.5,18.875,18.25,18.625,56000.0
1996-11-26,18.5,19.0,18.375,18.5,73800.0
1996-11-27,19.125,19.125,18.5,18.5,76600.0
1996-11-29,19.125,19.125,18.875,19.125,10400.0
1996-12-02,18.0,19.0,17.75,18.875,114800.0
1996-12-03,19.625,21.0,18.25,18.25,508300.0
1996-12-04,20.25,20.375,19.125,19.625,285100.0
1996-12-05,20.0,20.375,19.875,20.375,90400.0
1996-12-06,19.875,20.5,18.375,19.625,302200.0
1996-12-09,19.8125,20.5,19.75,19.75,100400.0
1996-12-10,19.5,20.25,19.25,19.75,150500.0
1996-12-11,19.875,20.25,19.25,19.25,109400.0
1996-12-12,21.125,22.375,19.75,20.125,705600.0
1996-12-13,18.875,20.5,18.625,20.25,481800.0
1996-12-16,18.75,19.25,18.625,19.0,175500.0
1996-12-17,17.375,18.75,17.375,18.75,281800.0
1996-12-18,17.5,17.875,17.375,17.5,308600.0
1996-12-19,17.75,18.125,17.375,17.75,276800.0
1996-12-20,17.5625,18.0,17.5,17.5,176100.0
1996-12-23,17.625,17.75,17.5,17.75,108400.0
1996-12-24,17.625,18.125,17.5,17.75,109500.0
1996-12-26,16.875,17.875,16.875,17.625,150600.0
1996-12-27,15.875,17.125,15.75,17.125,331500.0
1996-12-30,14.875,16.25,14.875,15.75,524100.0
1996-12-31,16.125,16.375,14.875,14.875,540400.0
1997-01-02,17.125,17.25,15.625,16.125,454200.0
1997-01-03,18.0,18.25,17.25,17.25,336400.0
1997-01-06,18.5,18.5,18.0,18.125,553500.0
1997-01-07,19.125,19.25,18.0,18.5,426400.0
1997-01-08,19.375,20.25,18.875,18.875,418700.0
1997-01-09,19.125,19.75,18.875,19.5,210600.0
1997-01-10,10.875,21.25,10.75,18.875,2050600.0
1997-01-13,9.375,10.375,9.0,10.375,5630400.0
1997-01-14,8.5625,9.75,8.5,9.5,1749900.0
1997-01-15,9.125,9.125,8.0,8.875,915100.0
1997-01-16,9.125,9.625,9.125,9.625,279400.0
1997-01-17,9.625,9.75,9.25,9.5,223100.0
1997-01-20,11.125,11.75,9.5,9.625,1007300.0
1997-01-21,10.5,11.625,10.5,11.375,316300.0
1997-01-22,10.5,11.0,10.375,10.6875,191000.0
1997-01-23,10.375,11.0,10.375,10.5,109400.0
1997-01-24,10.25,10.625,10.0,10.375,100500.0
1997-01-27,10.25,10.625,10.25,10.5,96000.0
1997-01-28,9.875,10.5,9.875,10.25,125000.0
1997-01-29,9.625,10.125,9.625,10.125,42600.0
1997-01-30,9.5,9.875,9.25,9.875,184300.0
1997-01-31,9.75,9.75,9.25,9.25,189200.0
1997-02-03,9.5,9.75,9.25,9.625,147700.0
1997-02-04,10.25,10.375,9.375,9.75,110100.0
1997-02-05,10.125,10.375,10.0,10.375,105300.0
1997-02-06,10.625,10.75,10.0,10.0,147700.0
1997-02-07,10.125,10.75,10.125,10.5,104100.0
1997-02-10,9.875,10.5,9.875,10.5,66200.0
1997-02-11,9.875,10.125,9.75,9.75,49700.0
1997-02-12,10.125,10.25,9.75,9.75,32400.0
1997-02-13,10.0,10.25,10.0,10.0,45900.0
1997-02-14,10.125,10.375,10.0,10.125,51200.0
1997-02-18,10.0,10.25,9.625,10.25,70100.0
1997-02-19,9.875,10.0,9.625,9.625,29800.0
1997-02-20,10.0,10.0,9.75,9.75,91200.0
1997-02-21,10.0,10.125,9.75,9.75,61200.0
1997-02-24,9.9375,10.125,9.75,10.0,176100.0
1997-02-25,9.625,10.0,9.625,9.625,100000.0
1997-02-26,9.75,9.875,9.625,9.875,45500.0
1997-02-27,9.75,9.875,9.75,9.75,47500.0
1997-02-28,10.0,10.0,9.75,9.875,99000.0
1997-03-03,9.984375,10.0,9.875,9.875,74500.0
1997-03-04,9.875,10.125,9.625,10.0,155000.0
1997-03-05,9.5,10.0,9.5,10.0,80200.0
1997-03-06,9.75,9.75,9.5,9.5,35600.0
1997-03-07,9.5,9.75,9.375,9.5,78300.0
1997-03-10,9.25,9.5,9.25,9.25,42400.0
1997-03-11,8.625,9.375,8.625,9.375,112500.0
1997-03-12,8.4375,8.875,8.375,8.625,70900.0
1997-03-13,8.5,8.5,8.25,8.375,40700.0
1997-03-14,8.125,8.375,8.0,8.375,143400.0
1997-03-17,8.125,8.125,7.875,8.125,72400.0
1997-03-18,7.875,8.125,7.625,8.0,129500.0
1997-03-19,7.5,8.0,7.5,7.75,83100.0
1997-03-20,7.875,8.25,7.5,7.625,162100.0
1997-03-21,8.5,8.625,7.875,8.125,115900.0
1997-03-24,9.5,9.75,8.25,8.5,184400.0
1997-03-25,9.375,9.75,9.125,9.125,117200.0
1997-03-26,8.75,9.5,8.75,9.5,38500.0
1997-03-27,8.5,9.0,8.5,8.75,65600.0
1997-03-31,8.0,8.75,8.0,8.5,132500.0
1997-04-01,8.0,8.125,7.75,7.875,59800.0
1997-04-02,8.0,8.625,8.0,8.25,746000.0
1997-04-03,7.125,8.125,7.0,8.125,416600.0
1997-04-04,8.625,8.75,7.015625,7.25,364600.0
1997-04-07,8.125,8.75,8.0,8.25,80300.0
1997-04-08,7.25,8.25,7.0,8.25,113300.0
1997-04-09,7.75,7.875,7.25,7.5,50700.0
1997-04-10,8.0,8.125,7.625,7.875,49900.0
1997-04-11,7.6875,8.0,7.625,8.0,42800.0
1997-04-14,7.75,7.875,7.5,7.75,33400.0
1997-04-15,7.5625,7.875,7.5,7.5,38500.0
1997-04-16,7.375,7.75,7.375,7.5,33200.0
1997-04-17,7.625,7.625,7.375,7.625,107700.0
1997-04-18,7.515625,7.625,7.5,7.625,26300.0
1997-04-21,7.625,7.75,7.5,7.5,62300.0
1997-04-22,7.625,7.625,7.375,7.5,80100.0
1997-04-23,7.25,7.5625,7.25,7.4375,244800.0
1997-04-24,7.375,7.5,7.25,7.25,43700.0
1997-04-25,7.0625,7.375,7.0,7.25,87800.0
1997-04-28,6.875,7.125,6.75,7.0,134500.0
1997-04-29,6.75,7.0,6.75,6.875,32900.0
1997-04-30,6.5,7.0,6.125,7.0,127100.0
1997-05-01,6.5,7.125,6.25,6.25,108800.0
1997-05-02,7.25,7.25,6.5,6.625,115600.0
1997-05-05,7.5,7.5,7.0,7.375,60200.0
1997-05-06,8.375,8.375,7.125,7.125,187500.0
1997-05-07,8.625,8.875,8.125,8.375,258000.0
1997-05-08,8.5,8.75,8.375,8.75,53100.0
1997-05-09,8.5,8.625,8.25,8.375,59100.0
1997-05-12,7.875,8.5,7.75,8.125,79900.0
1997-05-13,11.890625,13.125,9.375,9.5,3472700.0
1997-05-14,11.5,12.25,10.5,12.25,919300.0
1997-05-15,11.125,11.625,10.875,11.375,315500.0
1997-05-16,10.625,11.125,10.625,11.125,169400.0
1997-05-19,10.625,10.75,10.375,10.625,177700.0
1997-05-20,10.875,11.125,10.375,10.625,108400.0
1997-05-21,11.0,11.125,10.75,11.125,43600.0
1997-05-22,10.375,11.0,10.375,11.0,80100.0
1997-05-23,11.25,11.25,10.375,10.375,177700.0
1997-05-27,11.125,11.25,10.75,11.25,115900.0
1997-05-28,11.0,11.125,10.75,11.125,41800.0
1997-05-29,10.625,11.0,10.375,11.0,54600.0
1997-05-30,10.625,10.625,10.0,10.5,104500.0
1997-06-02,10.5,11.125,10.125,10.125,60100.0
1997-06-03,10.625,10.75,10.375,10.5,24000.0
1997-06-04,10.875,10.875,10.375,10.625,71100.0
1997-06-05,10.875,11.0,10.5,10.875,30200.0
1997-06-06,11.0,11.015625,10.5,10.75,84400.0
1997-06-09,10.625,11.0,10.5,11.0,39500.0
1997-06-10,10.875,11.0,10.625,11.0,40500.0
1997-06-11,10.5,10.875,10.25,10.625,57600.0
1997-06-12,10.25,10.75,10.25,10.5,99600.0
1997-06-13,10.0,10.625,9.875,10.625,133800.0
1997-06-16,10.25,10.25,9.875,10.25,33500.0
1997-06-17,10.625,11.125,10.0,10.0,139800.0
1997-06-18,10.25,10.5,10.0,10.5,84400.0
1997-06-19,10.25,10.5,10.0,10.5,52300.0
1997-06-20,10.125,10.375,9.875,10.1875,73200.0
1997-06-23,10.125,10.125,9.875,9.875,86600.0
1997-06-24,10.125,10.125,9.875,9.875,58700.0
1997-06-25,10.0,10.5,10.0,10.0,160100.0
1997-06-26,10.4375,11.125,9.875,10.25,223200.0
1997-06-27,10.125,10.75,9.875,10.375,88300.0
1997-06-30,10.125,10.25,9.875,10.234375,92400.0
1997-07-01,10.0,10.125,9.75,10.125,61600.0
1997-07-02,10.125,10.125,9.75,9.75,34400.0
1997-07-03,9.8125,10.125,9.75,10.125,30900.0
1997-07-07,9.625,9.984375,9.5,9.75,125500.0
1997-07-08,9.5,9.625,9.4375,9.5,50600.0
1997-07-09,9.75,9.75,9.375,9.625,50400.0
1997-07-10,9.75,10.125,9.625,9.75,26300.0
1997-07-11,9.75,10.125,9.75,9.75,13600.0
1997-07-14,9.75,10.125,9.75,9.875,42100.0
1997-07-15,10.0,10.125,9.75,10.0,38500.0
1997-07-16,10.5,10.75,9.875,9.875,182800.0
1997-07-17,9.875,10.75,9.875,10.5,69100.0
1997-07-18,9.75,10.0,9.5,10.0,109000.0
1997-07-21,9.625,9.875,9.375,9.875,79300.0
1997-07-22,9.25,9.625,9.25,9.375,45600.0
1997-07-23,9.125,9.5,8.75,9.25,135800.0
1997-07-24,10.5,10.5,9.5,9.5,332300.0
1997-07-25,10.125,10.5,9.75,10.5,86200.0
1997-07-28,9.875,10.125,9.875,9.875,41100.0
1997-07-29,10.125,10.125,9.75,9.78125,21800.0
1997-07-30,9.6875,10.125,9.625,9.75,50200.0
1997-07-31,10.0,10.375,9.625,9.625,161600.0
1997-08-01,10.25,10.25,9.75,10.125,196700.0
1997-08-04,10.125,10.25,10.0,10.125,109300.0
1997-08-05,10.25,10.5,10.0,10.25,89100.0
1997-08-06,9.875,10.25,9.625,10.21875,72200.0
1997-08-07,10.0,10.125,9.75,10.125,68500.0
1997-08-08,9.625,10.0,9.5,9.75,35700.0
1997-08-11,9.75,10.0,9.625,9.75,34700.0
1997-08-12,9.375,10.0,9.375,9.75,83900.0
1997-08-13,9.3125,9.75,9.25,9.375,100400.0
1997-08-14,9.375,9.5,9.125,9.25,25200.0
1997-08-15,9.125,9.375,8.875,9.125,65700.0
1997-08-18,9.875,9.875,9.375,9.375,60000.0
1997-08-19,9.5,9.875,9.5,9.875,26200.0
1997-08-20,9.375,9.75,9.375,9.75,19900.0
1997-08-21,9.375,9.75,9.0625,9.375,28300.0
1997-08-22,9.375,9.375,8.875,9.125,29200.0
1997-08-25,9.125,9.375,9.0,9.375,11400.0
1997-08-26,8.875,9.375,8.75,9.0,116300.0
1997-08-27,9.25,9.25,8.875,8.875,32200.0
1997-08-28,9.25,9.25,8.875,9.0,64300.0
1997-08-29,9.25,9.25,8.875,8.875,13200.0
1997-09-02,9.0,9.25,8.875,8.875,61700.0
1997-09-03,9.0,9.125,8.875,8.875,26000.0
1997-09-04,9.0,9.375,9.0,9.375,31400.0
1997-09-05,9.0,9.25,8.75,9.25,38500.0
1997-09-08,8.875,9.0,8.75,8.75,160100.0
1997-09-09,8.875,9.0,8.875,9.0,44900.0
1997-09-10,8.75,9.0,8.75,8.875,119100.0
1997-09-11,8.75,8.875,8.75,8.75,16100.0
1997-09-12,8.875,9.0,8.75,8.9375,83800.0
1997-09-15,9.0,9.125,8.875,8.875,115500.0
1997-09-16,9.03125,9.125,8.9375,9.125,304600.0
1997-09-17,10.0,10.0625,9.125,9.125,385200.0
1997-09-18,10.125,10.25,9.875,10.125,101400.0
1997-09-19,10.375,10.375,9.875,9.875,113100.0
1997-09-22,10.125,10.375,10.0,10.125,32500.0
1997-09-23,10.0625,10.25,9.9375,10.25,34600.0
1997-09-24,10.0625,10.0625,9.875,10.0,33500.0
1997-09-25,10.03125,10.0625,10.0,10.0625,59700.0
1997-09-26,10.0,10.0625,9.875,10.0,62500.0
1997-09-29,9.8125,10.0,9.8125,10.0,9500.0
1997-09-30,11.1875,11.75,10.875,11.25,679300.0
1997-10-01,10.0,11.1875,10.0,11.125,176600.0
1997-10-02,10.5,10.75,9.8125,10.125,83200.0
1997-10-03,10.875,10.875,10.375,10.5,69000.0
1997-10-06,11.1875,11.375,10.875,11.0,86100.0
1997-10-07,11.5,11.5,11.0625,11.125,89400.0
1997-10-08,11.9375,11.9375,11.375,11.5,189300.0
1997-10-09,13.0,13.0,11.875,11.875,276300.0
1997-10-10,12.625,13.0,12.25,12.625,128600.0
1997-10-13,11.75,12.5,11.75,12.25,77900.0
1997-10-14,12.5,12.5,11.75,11.875,77200.0
1997-10-15,12.375,12.5,11.75,11.875,63200.0
1997-10-16,11.625,12.5,11.5,12.125,44000.0
1997-10-17,11.375,11.625,11.0,11.375,76000.0
1997-10-20,10.75,11.375,10.3125,11.375,189700.0
1997-10-21,11.5,11.625,10.75,10.875,61900.0
1997-10-22,11.8125,11.875,11.375,11.5,26900.0
1997-10-23,11.5,11.5,10.75,10.875,70300.0
1997-10-24,11.125,11.75,11.125,11.75,26200.0
1997-10-27,10.375,11.125,10.375,10.75,77200.0
1997-10-28,10.625,10.625,9.75,10.0,90400.0
1997-10-29,10.75,10.75,10.0,10.375,77100.0
1997-10-30,10.5,10.625,9.875,10.125,56700.0
1997-10-31,10.4375,11.0,10.3125,10.375,28700.0
1997-11-03,11.0,11.25,10.625,10.75,28800.0
1997-11-04,10.9375,11.25,10.875,11.25,17400.0
1997-11-05,11.375,11.5,11.0,11.5,36600.0
1997-11-06,11.0,11.5,10.6875,11.4375,58200.0
1997-11-07,10.375,10.625,10.125,10.5,61500.0
1997-11-10,10.875,10.875,10.25,10.25,31700.0
1997-11-11,10.6875,10.875,10.5,10.875,16000.0
1997-11-12,10.375,11.125,10.375,10.375,60300.0
1997-11-13,10.125,10.75,9.75,10.375,75700.0
1997-11-14,10.4375,10.5,9.875,9.875,20500.0
1997-11-17,10.25,10.75,10.125,10.125,20200.0
1997-11-18,10.25,10.5,10.0,10.5,16200.0
1997-11-19,10.0625,10.25,9.875,10.0,24300.0
1997-11-20,10.0625,10.25,9.9375,9.9375,29800.0
1997-11-21,10.125,10.25,9.9375,10.25,26500.0
1997-11-24,9.5,10.125,9.5,9.9375,43200.0
1997-11-25,9.125,10.0,9.125,10.0,53100.0
1997-11-26,9.875,9.875,9.5,9.75,36900.0
1997-11-28,9.875,9.875,9.75,9.875,11400.0
1997-12-01,10.375,10.375,9.9375,9.9375,88800.0
1997-12-02,9.875,10.375,9.875,10.375,49400.0
1997-12-03,9.75,10.0,9.5,9.875,71000.0
1997-12-04,9.8125,9.875,9.75,9.875,44500.0
1997-12-05,10.125,10.125,9.75,9.75,24400.0
1997-12-08,9.75,10.125,9.625,9.875,26900.0
1997-12-09,9.5,10.0,9.5,9.625,28000.0
1997-12-10,9.1875,9.5,9.125,9.5,26000.0
1997-12-11,8.75,9.375,8.75,9.0,50300.0
1997-12-12,9.3125,9.375,8.8125,9.25,79100.0
1997-12-15,9.125,9.5,9.0,9.0,62900.0
1997-12-16,9.5625,9.625,9.25,9.5,53300.0
1997-12-17,9.0,9.125,8.75,9.125,68900.0
1997-12-18,8.75,9.1875,8.75,8.8125,40000.0
1997-12-19,8.75,9.0,8.625,8.75,54900.0
1997-12-22,8.875,9.0,8.75,8.75,71600.0
1997-12-23,9.0,9.25,8.875,8.875,70400.0
1997-12-24,9.0,9.0,8.8125,9.0,47900.0
1997-12-26,8.5,9.0,8.5,8.75,33500.0
1997-12-29,8.5,8.875,8.1875,8.5,90100.0
1997-12-30,8.75,8.75,8.0,8.125,113100.0
1997-12-31,8.5625,8.875,8.375,8.5,122900.0
1998-01-02,8.875,8.875,8.5,8.75,26700.0
1998-01-05,9.0,9.375,8.875,9.0,44800.0
1998-01-06,8.5,9.125,8.25,9.0,60600.0
1998-01-07,8.25,8.5,8.125,8.5,83700.0
1998-01-08,8.25,8.625,8.25,8.25,16200.0
1998-01-09,8.6875,8.75,8.25,8.25,32000.0
1998-01-12,8.375,8.5,8.25,8.25,7700.0
1998-01-13,8.375,8.875,8.375,8.875,35300.0
1998-01-14,8.5625,8.875,8.375,8.5,104600.0
1998-01-15,8.375,8.75,8.375,8.5,30100.0
1998-01-16,8.125,8.625,8.0,8.625,101800.0
1998-01-20,8.5,8.5,8.125,8.125,48200.0
1998-01-21,7.875,8.375,7.5,8.0,126900.0
1998-01-22,7.9375,8.0,7.8125,7.8125,18800.0
1998-01-23,7.9375,8.0,7.875,8.0,10900.0
1998-01-26,7.5,8.125,7.5,8.125,30900.0
1998-01-27,7.4375,7.875,7.25,7.875,115800.0
1998-01-28,7.125,7.5,7.125,7.375,88100.0
1998-01-29,7.0,7.25,7.0,7.25,179500.0
1998-01-30,7.0,7.375,7.0,7.0,69300.0
1998-02-02,7.375,7.625,7.125,7.125,130800.0
1998-02-03,7.5,7.625,7.25,7.5,97100.0
1998-02-04,7.5,7.75,7.375,7.625,83500.0
1998-02-05,7.125,7.6875,7.125,7.5,42200.0
1998-02-06,7.125,7.375,7.125,7.375,104700.0
1998-02-09,7.375,7.375,7.125,7.125,151000.0
1998-02-10,7.5,7.625,7.25,7.25,62200.0
1998-02-11,9.5,9.5,7.375,7.625,269000.0
1998-02-12,8.9375,9.5,8.5,9.5,111900.0
1998-02-13,8.5625,9.125,8.5,8.8125,108800.0
1998-02-17,8.8125,9.0,8.5,8.875,29100.0
1998-02-18,8.6875,9.0,8.625,8.625,32400.0
1998-02-19,8.875,9.0,8.5625,8.5625,29000.0
1998-02-20,8.625,9.0,8.625,8.625,44800.0
1998-02-23,8.4375,8.6875,8.25,8.6875,87500.0
1998-02-24,8.375,8.5,8.0,8.0,63600.0
1998-02-25,8.5,8.5,7.875,8.125,49000.0
1998-02-26,8.25,8.5,8.0,8.0,68600.0
1998-02-27,8.125,8.375,7.5625,8.375,4061000.0
1998-03-02,7.75,8.125,7.6875,8.0,185000.0
1998-03-03,7.625,7.6875,7.5,7.6875,370000.0
1998-03-04,7.5,7.75,7.5,7.5,47400.0
1998-03-05,7.515625,7.53125,7.5,7.5,10800.0
1998-03-06,7.625,7.75,7.5,7.6875,63300.0
1998-03-09,7.5625,7.875,7.5,7.75,93900.0
1998-03-10,7.5625,7.875,7.5625,7.5625,87800.0
1998-03-11,7.8125,8.125,7.5,7.5,413200.0
1998-03-12,8.5,8.5,7.625,7.625,250700.0
1998-03-13,8.875,9.125,8.25,8.5,311500.0
1998-03-16,8.625,9.0625,8.625,9.0625,91100.0
1998-03-17,8.5,9.0,8.25,8.875,81400.0
1998-03-18,8.5625,8.75,8.375,8.5,67000.0
1998-03-19,8.5,8.75,8.5,8.75,29900.0
1998-03-20,8.25,8.625,8.25,8.375,54500.0
1998-03-23,7.875,8.125,7.75,7.8125,28700.0
1998-03-24,7.9375,8.25,7.75,7.875,99200.0
1998-03-25,7.75,7.9375,7.75,7.9375,50200.0
1998-03-26,7.5625,7.8125,7.5,7.75,128600.0
1998-03-27,7.5,7.75,7.5,7.5,86700.0
1998-03-30,7.5,7.875,7.5,7.5,33800.0
1998-03-31,7.375,7.875,7.3125,7.75,443100.0
1998-04-01,7.3125,7.625,7.25,7.625,139000.0
1998-04-02,7.625,7.75,7.25,7.625,147900.0
1998-04-03,8.125,8.25,7.625,7.625,167000.0
1998-04-06,8.25,8.5,8.125,8.1875,160800.0
1998-04-07,8.375,8.5,8.0,8.375,221700.0
1998-04-08,9.5,9.625,8.75,9.25,678100.0
1998-04-09,9.9375,10.125,9.0,10.0,428700.0
1998-04-13,9.5,9.9375,9.0,9.9375,224200.0
1998-04-14,9.25,9.5625,9.0625,9.3125,71100.0
1998-04-15,9.96875,10.0,9.125,9.125,154200.0
1998-04-16,9.875,9.875,9.375,9.8125,125200.0
1998-04-17,9.75,9.9375,9.3125,9.875,107300.0
1998-04-20,10.125,10.25,9.5,9.875,90600.0
1998-04-21,10.9375,11.0,10.0,10.25,198400.0
1998-04-22,10.5625,11.0,10.5,11.0,124700.0
1998-04-23,9.609375,10.75,9.5,10.75,113100.0
1998-04-24,9.625,10.0,9.5,9.5625,95800.0
1998-04-27,9.3125,9.625,9.25,9.625,120400.0
1998-04-28,9.4375,9.625,9.125,9.125,43100.0
1998-04-29,9.875,9.9375,9.375,9.375,50500.0
1998-04-30,9.8125,10.125,9.625,9.625,162700.0
1998-05-01,9.875,10.0625,9.75,9.8125,71500.0
1998-05-04,10.5,10.65625,10.0,10.0625,144700.0
1998-05-05,10.0,10.5,9.875,10.125,75700.0
1998-05-06,9.6875,10.375,9.25,10.0,60000.0
1998-05-07,9.375,9.625,9.375,9.5,49800.0
1998-05-08,9.9375,9.9375,9.375,9.5,66700.0
1998-05-11,9.375,10.0,9.375,9.625,45900.0
1998-05-12,9.625,10.0,9.125,10.0,78900.0
1998-05-13,9.625,9.75,9.25,9.25,38400.0
1998-05-14,9.25,9.75,9.25,9.625,38300.0
1998-05-15,9.5625,9.625,9.25,9.25,59500.0
1998-05-18,9.625,9.75,9.0,9.0,107000.0
1998-05-19,9.75,9.75,9.375,9.375,19200.0
1998-05-20,9.4375,9.75,9.375,9.75,17200.0
1998-05-21,9.75,9.75,9.5,9.5,63200.0
1998-05-22,9.75,10.0,9.625,9.75,41500.0
1998-05-26,9.375,9.875,9.25,9.75,45600.0
1998-05-27,9.25,9.375,9.0,9.375,76300.0
1998-05-28,9.5,9.625,9.0,9.125,58000.0
1998-05-29,9.34375,9.75,9.15625,9.5,44400.0
1998-06-01,9.625,9.75,9.25,9.75,166200.0
1998-06-02,9.3125,9.75,9.25,9.75,24300.0
1998-06-03,9.25,9.75,9.25,9.625,19800.0
1998-06-04,9.75,9.75,9.25,9.25,18800.0
1998-06-05,9.125,9.6875,9.125,9.3125,71700.0
1998-06-08,9.3125,9.5,9.0,9.0,20200.0
1998-06-09,9.25,9.5,9.0,9.5,7200.0
1998-06-10,9.0,9.5,9.0,9.0,32700.0
1998-06-11,9.59375,9.625,9.0,9.125,81300.0
1998-06-12,9.0,9.625,8.875,9.5625,54200.0
1998-06-15,8.75,9.0,8.75,9.0,49900.0
1998-06-16,9.0,9.0,8.625,9.0,64600.0
1998-06-17,9.125,9.125,8.875,8.9375,104800.0
1998-06-18,8.9375,9.0625,8.875,8.875,24600.0
1998-06-19,8.5,9.125,8.5,9.0,38800.0
1998-06-22,8.5,8.84375,8.5,8.84375,36000.0
1998-06-23,8.375,8.6875,8.375,8.5,86000.0
1998-06-24,8.625,8.625,8.375,8.5,53200.0
1998-06-25,9.0,9.0,8.5,8.75,18500.0
1998-06-26,8.875,9.0,8.75,8.75,26600.0
1998-06-29,8.9375,9.0,8.875,9.0,14100.0
1998-06-30,9.21875,9.5,8.875,8.875,205300.0
1998-07-01,9.5,9.75,9.4375,9.4375,73500.0
1998-07-02,9.0625,9.6875,9.0,9.625,29700.0
1998-07-06,9.0,9.375,8.8125,9.375,79500.0
1998-07-07,9.25,9.25,9.0,9.0,23200.0
1998-07-08,9.0,9.25,9.0,9.0,27200.0
1998-07-09,9.25,9.25,9.0,9.125,17400.0
1998-07-10,9.25,9.25,9.0,9.25,11900.0
1998-07-13,9.0,9.25,9.0,9.0,64800.0
1998-07-14,9.0,9.125,9.0,9.0,51700.0
1998-07-15,9.125,9.125,9.0,9.0,364200.0
1998-07-16,9.046875,9.125,9.0,9.0,31100.0
1998-07-17,8.0625,9.1875,8.0,9.1875,67200.0
1998-07-20,7.875,8.4375,7.875,8.0,67900.0
1998-07-21,8.0,8.375,8.0,8.375,70100.0
1998-07-22,8.0,8.25,8.0,8.25,25100.0
1998-07-23,7.9375,8.5,7.9375,8.0,40300.0
1998-07-24,7.9375,8.25,7.875,8.25,22700.0
1998-07-27,8.0,8.25,7.9375,7.9375,25100.0
1998-07-28,7.96875,8.0,7.875,8.0,44700.0
1998-07-29,8.4375,8.4375,7.75,8.0,74300.0
1998-07-30,8.3125,8.5,8.125,8.125,36600.0
1998-07-31,8.0,8.4375,7.75,8.4375,71700.0
1998-08-03,7.75,8.25,7.75,8.0,50500.0
1998-08-04,7.4375,7.78125,7.375,7.75,189100.0
1998-08-05,7.40625,7.75,7.375,7.625,115500.0
1998-08-06,7.5625,7.75,7.25,7.40625,96500.0
1998-08-07,7.625,7.875,7.25,7.25,65100.0
1998-08-10,7.875,8.0,7.75,7.875,23100.0
1998-08-11,7.25,7.875,7.0,7.625,136700.0
1998-08-12,7.1875,7.375,7.1875,7.375,48700.0
1998-08-13,7.21875,7.25,7.125,7.125,86400.0
1998-08-14,7.125,7.25,7.0,7.21875,37200.0
1998-08-17,7.0625,7.25,7.0,7.25,17300.0
1998-08-18,7.0625,7.25,7.0,7.0,85500.0
1998-08-19,7.046875,7.125,7.0,7.0,15600.0
1998-08-20,6.71875,7.1875,6.625,7.1875,47300.0
1998-08-21,6.75,7.0625,6.3125,6.6875,69400.0
1998-08-24,6.8125,7.375,6.75,6.8125,89100.0
1998-08-25,6.875,7.25,6.875,7.125,68500.0
1998-08-26,6.3125,7.0625,6.25,7.0625,52800.0
1998-08-27,6.25,6.75,6.25,6.6875,110300.0
1998-08-28,6.6875,6.875,6.0,6.1875,50600.0
1998-08-31,6.5625,7.0,6.5,6.75,41900.0
1998-09-01,6.125,6.875,5.75,6.875,124700.0
1998-09-02,6.75,6.75,6.125,6.1875,54300.0
1998-09-03,6.125,6.6875,6.125,6.25,25100.0
1998-09-04,5.875,6.25,5.875,6.25,38200.0
1998-09-08,6.59375,6.75,5.9375,6.3125,58200.0
1998-09-09,6.375,6.875,6.375,6.5,217000.0
1998-09-10,6.625,6.875,6.375,6.375,75200.0
1998-09-11,6.75,7.0,6.5,7.0,13400.0
1998-09-14,7.125,7.3125,6.75,7.125,44600.0
1998-09-15,7.3125,7.375,6.875,7.0,52600.0
1998-09-16,8.25,8.5,7.25,7.375,81200.0
1998-09-17,8.0,8.125,7.625,7.875,158600.0
1998-09-18,7.9375,8.4375,7.875,8.4375,112300.0
1998-09-21,7.875,8.125,7.75,7.75,132000.0
1998-09-22,7.859375,8.0,7.8125,8.0,57100.0
1998-09-23,8.25,8.375,8.0,8.0,83600.0
1998-09-24,8.0625,8.3125,8.0,8.25,58600.0
1998-09-25,8.3125,8.375,8.0625,8.0625,37400.0
1998-09-28,8.15625,8.375,8.125,8.125,36100.0
1998-09-29,7.9375,8.125,7.5,8.125,77100.0
1998-09-30,7.6875,7.75,7.375,7.75,31400.0
1998-10-01,6.625,7.625,6.625,7.1875,38400.0
1998-10-02,7.0,7.125,6.4375,6.625,37600.0
1998-10-05,7.25,7.375,7.0,7.0,103900.0
1998-10-06,7.125,7.375,7.0,7.25,25700.0
1998-10-07,7.125,7.5,7.125,7.5,88200.0
1998-10-08,7.125,7.125,6.625,7.0,54500.0
1998-10-09,7.1875,7.1875,6.75,7.0,49300.0
1998-10-12,7.125,7.25,7.125,7.125,18300.0
1998-10-13,6.0625,7.25,5.875,7.25,93800.0
1998-10-14,6.0,6.25,5.875,6.125,78800.0
1998-10-15,6.125,6.25,5.875,6.25,44900.0
1998-10-16,6.5,6.625,6.0,6.25,67200.0
1998-10-19,7.5,7.8125,6.375,6.75,82000.0
1998-10-20,7.375,8.25,7.1875,7.875,65800.0
1998-10-21,7.375,8.125,7.125,7.375,121400.0
1998-10-22,8.0,8.0,7.0,7.0,151700.0
1998-10-23,8.25,8.375,8.125,8.125,40700.0
1998-10-26,8.5,8.75,8.125,8.3125,122800.0
1998-10-27,7.5,8.625,7.4375,8.625,117300.0
1998-10-28,8.3125,8.5,7.5,7.5,61200.0
1998-10-29,8.5625,8.625,7.25,8.625,137200.0
1998-10-30,8.25,8.625,8.0,8.625,118100.0
1998-11-02,8.4375,8.625,8.25,8.4375,99700.0
1998-11-03,8.125,8.5,8.125,8.5,38900.0
1998-11-04,7.5,8.375,7.5,8.375,39200.0
1998-11-05,7.875,8.0,7.5,7.5,26700.0
1998-11-06,8.5,8.5,7.75,8.0,46000.0
1998-11-09,8.125,8.625,8.125,8.375,50000.0
1998-11-10,7.8125,8.5,7.8125,8.5,37600.0
1998-11-11,7.765625,7.875,7.375,7.8125,70300.0
1998-11-12,7.75,7.875,7.375,7.75,24400.0
1998-11-13,7.5,7.96875,7.375,7.375,20000.0
1998-11-16,7.75,7.9375,7.625,7.625,36100.0
1998-11-17,7.625,8.0,7.5625,7.875,49800.0
1998-11-18,7.9375,8.125,7.5,7.5,32400.0
1998-11-19,8.0,8.1875,7.875,8.0625,49500.0
1998-11-20,8.125,8.125,7.75,7.75,27800.0
1998-11-23,8.3125,8.5,8.0,8.125,46300.0
1998-11-24,8.375,8.375,8.0,8.375,54300.0
1998-11-25,8.125,8.375,7.875,8.375,39600.0
1998-11-27,8.125,8.375,7.875,7.875,26000.0
1998-11-30,8.25,8.375,8.0,8.25,57500.0
1998-12-01,8.125,8.1875,8.0,8.1875,27300.0
1998-12-02,7.75,8.0,7.1875,7.875,127100.0
1998-12-03,7.9375,8.625,7.8125,8.0,120400.0
1998-12-04,7.9375,8.0625,7.75,8.0,40500.0
1998-12-07,7.8125,7.9375,7.75,7.75,28500.0
1998-12-08,7.6875,7.875,7.6875,7.8125,35100.0
1998-12-09,7.875,7.875,7.5,7.6875,40200.0
1998-12-10,7.125,7.875,7.0625,7.75,258600.0
1998-12-11,7.625,7.75,7.0,7.0,40000.0
1998-12-14,7.1875,7.625,7.1875,7.625,26600.0
1998-12-15,7.375,7.375,7.0,7.25,61000.0
1998-12-16,7.25,7.75,7.0625,7.125,32900.0
1998-12-17,6.9375,7.375,6.875,7.25,52400.0
1998-12-18,7.5,7.5,6.75,6.9375,57500.0
1998-12-21,7.25,7.25,7.0,7.0,34300.0
1998-12-22,6.75,7.25,6.75,7.125,42900.0
1998-12-23,6.625,6.875,6.625,6.875,105800.0
1998-12-24,6.875,7.375,6.5,6.75,73200.0
1998-12-28,6.75,7.0,6.5,7.0,89200.0
1998-12-29,6.6875,6.9375,6.5,6.75,153900.0
1998-12-30,6.75,6.875,6.5,6.5625,131000.0
1998-12-31,7.375,7.75,6.3125,6.6875,301300.0
1999-01-04,7.9375,7.9375,6.875,7.0,207000.0
1999-01-05,7.9375,8.375,7.75,7.9375,133700.0
1999-01-06,8.125,8.375,7.75,8.125,102200.0
1999-01-07,8.0,8.0,7.625,8.0,28500.0
1999-01-08,7.5,7.9375,7.5,7.9375,36100.0
1999-01-11,7.4375,7.75,7.25,7.75,41300.0
1999-01-12,7.25,7.5,7.25,7.25,33200.0
1999-01-13,7.5,7.5,7.0625,7.125,38000.0
1999-01-14,6.96875,7.5,6.9375,7.5,50800.0
1999-01-15,7.875,7.875,7.0625,7.0625,49500.0
1999-01-19,7.5,8.375,7.5,8.0,66500.0
1999-01-20,8.0,8.0,7.5,7.75,36100.0
1999-01-21,7.75,8.0,7.75,7.875,30800.0
1999-01-22,8.0625,8.125,7.625,7.75,60700.0
1999-01-25,7.75,8.0,7.625,7.625,16000.0
1999-01-26,8.125,8.125,7.75,7.875,28600.0
1999-01-27,7.6875,8.125,7.6875,8.125,39100.0
1999-01-28,7.875,8.0,7.5,7.5,39900.0
1999-01-29,8.0,8.0,7.71875,7.75,29300.0
1999-02-01,7.5625,8.0,7.5625,7.75,45700.0
1999-02-02,9.875,10.125,7.4375,7.75,1047000.0
1999-02-03,8.5,10.0,8.125,10.0,286700.0
1999-02-04,9.0,9.125,8.5,8.75,107600.0
1999-02-05,8.25,9.125,8.0,9.125,98300.0
1999-02-08,8.3125,8.375,8.0,8.125,25800.0
1999-02-09,7.8125,8.25,7.8125,8.25,39700.0
1999-02-10,7.75,8.0,7.625,7.625,36600.0
1999-02-11,8.3125,8.625,7.6875,7.6875,47600.0
1999-02-12,8.125,8.375,7.875,8.25,34700.0
1999-02-16,8.25,8.625,7.875,7.875,54400.0
1999-02-17,7.9375,8.25,7.9375,8.25,33400.0
1999-02-18,7.765625,8.125,7.75,7.875,22300.0
1999-02-19,7.75,8.0,7.75,7.875,19600.0
1999-02-22,7.625,8.0,7.5,7.75,55200.0
1999-02-23,7.625,8.0,7.5,7.75,34100.0
1999-02-24,7.5,7.75,7.5,7.625,45700.0
1999-02-25,7.625,7.75,7.375,7.75,46700.0
1999-02-26,7.75,7.75,7.5,7.625,25300.0
1999-03-01,7.6875,7.75,7.5625,7.75,33700.0
1999-03-02,7.625,7.75,7.5625,7.625,25100.0
1999-03-03,7.625,7.75,7.5625,7.5625,21000.0
1999-03-04,7.6875,7.75,7.5625,7.75,21500.0
1999-03-05,7.625,7.9375,7.5625,7.75,122100.0
1999-03-08,7.5625,7.875,7.5,7.875,40400.0
1999-03-09,7.375,7.5625,7.375,7.5,79500.0
1999-03-10,7.5625,7.625,7.375,7.375,45700.0
1999-03-11,7.75,8.0,7.5,7.5,47300.0
1999-03-12,7.75,8.0,7.75,7.75,50700.0
1999-03-15,7.875,7.875,7.625,7.75,25100.0
1999-03-16,7.625,7.875,7.5,7.75,139600.0
1999-03-17,7.3125,7.53125,7.125,7.5,30100.0
1999-03-18,7.375,7.4375,7.25,7.25,45500.0
1999-03-19,7.3125,7.625,7.25,7.4375,51500.0
1999-03-22,7.25,7.4375,7.125,7.125,33600.0
1999-03-23,6.625,7.25,6.5625,7.25,118900.0
1999-03-24,6.5625,6.75,6.5,6.75,110300.0
1999-03-25,6.734375,6.8125,6.5625,6.5625,191400.0
1999-03-26,6.5,6.8125,6.5,6.6875,104400.0
1999-03-29,6.5625,6.625,6.4375,6.625,62000.0
1999-03-30,6.5,6.8125,6.375,6.625,157800.0
1999-03-31,6.625,6.625,6.375,6.625,103400.0
1999-04-01,6.5625,6.6875,6.4375,6.5625,30400.0
1999-04-05,6.5,6.6875,6.4375,6.5625,61100.0
1999-04-06,6.0,6.5,6.0,6.5,164300.0
1999-04-07,5.5625,6.03125,5.5625,6.0,174800.0
1999-04-08,5.75,5.8125,5.375,5.8125,147700.0
1999-04-09,6.375,6.375,5.75,5.875,71300.0
1999-04-12,6.34375,6.5,6.25,6.3125,33100.0
1999-04-13,6.25,6.5,6.25,6.25,58300.0
1999-04-14,6.3125,6.375,6.25,6.3125,87200.0
1999-04-15,6.71875,6.75,6.3125,6.3125,66300.0
1999-04-16,6.5625,7.25,6.5,6.875,69300.0
1999-04-19,5.9375,6.875,5.875,6.5625,67200.0
1999-04-20,6.0,6.375,6.0,6.375,42500.0
1999-04-21,6.125,6.25,5.875,6.0,67100.0
1999-04-22,6.0,6.375,6.0,6.375,26500.0
1999-04-23,6.25,6.25,5.875,6.0,32700.0
1999-04-26,6.6875,6.75,6.125,6.125,62100.0
1999-04-27,6.875,7.0,6.625,6.875,35400.0
1999-04-28,6.625,7.0,6.625,7.0,16200.0
1999-04-29,6.5,6.75,6.5,6.75,17200.0
1999-04-30,6.625,6.6875,6.375,6.5,34600.0
1999-05-03,6.625,6.625,6.375,6.625,113300.0
1999-05-04,6.375,6.625,6.375,6.5,20400.0
1999-05-05,6.3125,6.40625,6.125,6.375,93500.0
1999-05-06,6.375,6.375,6.25,6.25,16800.0
1999-05-07,6.375,6.5,6.25,6.3125,20800.0
1999-05-10,6.328125,6.5,6.1875,6.3125,28500.0
1999-05-11,6.375,6.5,6.125,6.375,12000.0
1999-05-12,6.25,6.5,6.125,6.125,33100.0
1999-05-13,6.8125,6.9375,6.25,6.5,75000.0
1999-05-14,6.5625,6.75,6.5,6.75,45600.0
1999-05-17,6.5625,6.625,6.5,6.5,35600.0
1999-05-18,6.9375,7.0625,6.5625,6.5625,71900.0
1999-05-19,6.96875,7.0,6.875,7.0,26800.0
1999-05-20,6.625,7.0,6.625,6.75,41100.0
1999-05-21,7.1875,7.4375,6.875,6.875,159100.0
1999-05-24,7.125,7.4375,7.125,7.125,59300.0
1999-05-25,7.125,7.25,7.0,7.25,31200.0
1999-05-26,7.125,7.25,6.875,7.125,96400.0
1999-05-27,6.875,7.125,6.875,7.125,14500.0
1999-05-28,7.125,7.125,6.875,7.09375,76800.0
1999-06-01,7.125,7.375,7.125,7.25,92000.0
1999-06-02,7.0,7.125,6.875,7.0,73800.0
1999-06-03,6.875,7.0,6.75,6.9375,67000.0
1999-06-04,7.0,7.0,6.8125,6.8125,40300.0
1999-06-07,6.9375,7.125,6.875,7.125,10100.0
1999-06-08,6.875,7.125,6.875,6.875,14600.0
1999-06-09,6.75,7.0,6.75,7.0,109400.0
1999-06-10,6.6875,6.9375,6.5625,6.75,36200.0
1999-06-11,6.625,6.8125,6.5,6.625,38100.0
1999-06-14,6.4375,6.75,6.375,6.59375,17800.0
1999-06-15,6.375,6.625,6.25,6.625,22700.0
1999-06-16,6.8125,6.8125,6.25,6.375,25300.0
1999-06-17,6.5625,6.625,6.5,6.625,8500.0
1999-06-18,6.90625,7.0,6.75,6.9375,66500.0
1999-06-21,6.8125,7.0,6.75,6.9375,47800.0
1999-06-22,7.0,7.0,6.5625,6.8125,47200.0
1999-06-23,7.0,7.125,6.875,6.875,79600.0
1999-06-24,7.0625,7.125,6.875,7.0,111300.0
1999-06-25,7.25,7.5,7.125,7.125,68200.0
1999-06-28,7.4375,7.4375,7.1875,7.34375,53400.0
1999-06-29,8.0,8.0625,7.4375,7.4375,132600.0
1999-06-30,7.8125,8.25,7.8125,8.0,180800.0
1999-07-01,8.5,8.625,7.875,7.875,116400.0
1999-07-02,8.375,8.625,8.125,8.5,53500.0
1999-07-06,8.34375,8.625,8.3125,8.5,66000.0
1999-07-07,8.375,8.5,8.3125,8.5,82900.0
1999-07-08,8.625,8.8125,8.3125,8.3125,84100.0
1999-07-09,8.625,8.75,8.4375,8.75,41400.0
1999-07-12,8.625,8.625,8.4375,8.4375,25000.0
1999-07-13,8.625,8.6875,8.125,8.6875,57300.0
1999-07-14,8.5,8.6875,8.375,8.625,43300.0
1999-07-15,8.0,8.5,7.875,8.5,77300.0
1999-07-16,8.1875,8.1875,7.9375,8.125,41900.0
1999-07-19,8.125,8.25,8.125,8.125,130800.0
1999-07-20,8.15625,8.25,8.0625,8.125,74400.0
1999-07-21,8.625,8.625,8.1875,8.25,33600.0
1999-07-22,8.78125,8.8125,8.53125,8.53125,55700.0
1999-07-23,8.5625,8.6875,8.3125,8.6875,38800.0
1999-07-26,8.5625,8.625,8.375,8.5,32100.0
1999-07-27,8.5625,8.75,8.375,8.375,167200.0
1999-07-28,8.5625,8.5625,8.3125,8.5625,13100.0
1999-07-29,8.125,8.625,8.125,8.625,38000.0
1999-07-30,8.375,8.375,8.0,8.21875,60300.0
1999-08-02,8.625,8.625,8.25,8.25,110200.0
1999-08-03,8.59375,8.625,8.375,8.625,88300.0
1999-08-04,8.625,8.6875,8.5,8.5625,75200.0
1999-08-05,8.625,8.625,8.5625,8.625,58300.0
1999-08-06,8.5625,8.6875,8.5625,8.5625,27600.0
1999-08-09,8.78125,8.78125,8.5625,8.5625,41900.0
1999-08-10,8.625,8.8125,8.625,8.6875,31500.0
1999-08-11,9.0,9.0,8.4375,8.4375,53300.0
1999-08-12,9.375,9.4375,8.90625,8.9375,106200.0
1999-08-13,9.5,9.5,9.0625,9.1875,99600.0
1999-08-16,9.8125,9.875,9.375,9.4375,108600.0
1999-08-17,9.625,9.9375,9.4375,9.75,48400.0
1999-08-18,9.5,9.53125,9.375,9.53125,113000.0
1999-08-19,9.4375,9.5,9.375,9.375,62600.0
1999-08-20,9.5,9.5,9.375,9.375,14200.0
1999-08-23,9.875,9.875,9.375,9.375,36500.0
1999-08-24,9.4375,9.875,9.4375,9.75,36900.0
1999-08-25,9.5,9.625,9.4375,9.4375,47100.0
1999-08-26,9.4375,9.625,9.4375,9.59375,23500.0
1999-08-27,9.5,9.625,9.4375,9.5625,22700.0
1999-08-30,9.40625,9.5,9.375,9.5,55900.0
1999-08-31,9.5,9.5,9.25,9.375,62600.0
1999-09-01,9.5625,9.6875,9.4375,9.4375,35400.0
1999-09-02,7.4375,7.6875,6.875,7.125,311400.0
1999-09-03,7.90625,7.9375,7.5,7.625,210100.0
1999-09-07,8.0625,8.125,7.875,8.0,35700.0
1999-09-08,7.875,8.0625,7.75,8.0625,82800.0
1999-09-09,8.0,8.25,7.875,8.0,178300.0
1999-09-10,8.0,8.25,7.875,8.25,56800.0
1999-09-13,7.9375,8.0625,7.875,8.0,58500.0
1999-09-14,8.1875,8.25,7.9375,7.96875,67700.0
1999-09-15,8.1875,8.25,8.125,8.25,45900.0
1999-09-16,8.0625,8.375,8.0,8.1875,61500.0
1999-09-17,8.03125,8.15625,8.0,8.0,42700.0
1999-09-20,8.0,8.125,8.0,8.015625,41000.0
1999-09-21,8.0,8.25,8.0,8.0,37700.0
1999-09-22,8.03125,8.125,7.875,8.0,21400.0
1999-09-23,8.0,8.3125,7.875,7.9375,52600.0
1999-09-24,8.0,8.1875,7.875,7.875,67800.0
1999-09-27,8.0,8.1875,7.875,7.875,214100.0
1999-09-28,7.9375,7.9375,7.875,7.875,29500.0
1999-09-29,7.875,8.0,7.75,7.875,67800.0
1999-09-30,8.125,8.125,7.625,7.75,67100.0
1999-10-01,7.9375,8.125,7.9375,8.125,26800.0
1999-10-04,7.6875,7.9375,7.6875,7.875,18100.0
1999-10-05,8.125,8.125,7.6875,7.6875,39100.0
1999-10-06,8.125,8.125,7.8125,8.0,19600.0
1999-10-07,8.0,8.125,7.875,8.0,8700.0
1999-10-08,8.0,8.125,7.8125,7.8125,41700.0
1999-10-11,7.8125,8.25,7.75,8.0625,18100.0
1999-10-12,7.6875,7.875,7.4375,7.625,28800.0
1999-10-13,7.25,7.6875,7.125,7.6875,9300.0
1999-10-14,7.75,8.375,7.1875,7.25,94500.0
1999-10-15,7.328125,7.875,7.25,7.5625,47000.0
1999-10-18,6.6875,7.328125,6.6875,7.25,140700.0
1999-10-19,6.90625,6.9375,6.5,6.75,63500.0
1999-10-20,7.125,7.375,6.90625,6.90625,46300.0
1999-10-21,7.375,7.375,7.0625,7.0625,54600.0
1999-10-22,8.0,8.0,7.3125,7.375,84300.0
1999-10-25,7.875,8.0,7.6875,7.875,76700.0
1999-10-26,8.0,8.0,7.6875,8.0,92300.0
1999-10-27,8.125,8.25,7.90625,7.9375,32000.0
1999-10-28,8.0625,8.25,8.0,8.0625,64900.0
1999-10-29,8.0,8.09375,7.9375,8.0625,35600.0
1999-11-01,7.6875,7.96875,7.6875,7.9375,18200.0
1999-11-02,7.75,7.875,7.6875,7.6875,31400.0
1999-11-03,7.6875,7.875,7.4375,7.6875,21400.0
1999-11-04,7.75,7.75,7.5,7.5625,16400.0
1999-11-05,7.9375,8.0,7.625,7.625,35300.0
1999-11-08,7.8125,8.0,7.75,7.875,21300.0
1999-11-09,7.8125,7.875,7.6875,7.8125,18600.0
1999-11-10,7.5625,7.75,7.5625,7.71875,14800.0
1999-11-11,7.3125,7.40625,7.3125,7.375,18800.0
1999-11-12,7.5,7.5625,7.3125,7.3125,19700.0
1999-11-15,8.125,8.1875,7.4375,7.625,113200.0
1999-11-16,9.0,9.25,8.125,8.1875,229900.0
1999-11-17,8.75,9.1875,8.75,9.1875,100500.0
1999-11-18,8.75,8.875,8.6875,8.75,60100.0
1999-11-19,8.125,8.625,7.875,8.5625,55400.0
1999-11-22,7.6875,8.125,7.375,8.0625,60500.0
1999-11-23,7.5,7.75,7.375,7.59375,68400.0
1999-11-24,7.625,7.625,7.375,7.5,63900.0
1999-11-26,7.5625,7.6875,7.375,7.4375,31400.0
1999-11-29,7.6875,7.75,7.5,7.5,77000.0
1999-11-30,7.625,7.8125,7.5,7.5,83200.0
1999-12-01,7.875,7.875,7.5625,7.875,14900.0
1999-12-02,8.0,8.0,7.75,7.75,56500.0
1999-12-03,7.90625,8.125,7.875,7.875,26700.0
1999-12-06,8.09375,8.21875,7.75,7.875,61300.0
1999-12-07,8.5,8.5625,8.0,8.0,126400.0
1999-12-08,8.5,8.75,8.4375,8.625,185400.0
1999-12-09,10.0,11.625,8.5,8.6875,416300.0
1999-12-10,9.0625,10.0,8.0,9.9375,221100.0
1999-12-13,9.0625,9.0625,8.75,8.875,80700.0
1999-12-14,9.0625,9.125,8.875,9.125,109300.0
1999-12-15,8.875,9.0,8.6875,8.9375,210700.0
1999-12-16,8.625,8.9375,8.375,8.84375,127900.0
1999-12-17,8.59375,8.6875,8.375,8.625,112600.0
1999-12-20,8.75,9.03125,8.5,8.5,72000.0
1999-12-21,8.75,9.0,8.5625,9.0,50300.0
1999-12-22,8.9375,8.96875,8.5,8.875,72100.0
1999-12-23,9.3125,10.0,8.875,8.9375,139900.0
1999-12-27,10.5625,10.9375,9.875,9.875,214500.0
1999-12-28,10.28125,10.625,10.0,10.53125,143300.0
1999-12-29,12.25,12.25,10.125,10.3125,186400.0
1999-12-30,12.125,12.6875,11.8125,11.875,163100.0
1999-12-31,12.75,13.0,12.25,12.375,51500.0
2000-01-03,12.3125,13.5,12.0,13.1875,153800.0
2000-01-04,12.0,12.625,11.875,12.15625,94100.0
2000-01-05,11.5,12.125,11.25,12.0625,82000.0
2000-01-06,11.625,11.75,11.375,11.5625,42100.0
2000-01-07,13.0,13.0,11.375,11.5625,113900.0
2000-01-10,14.5,15.125,12.125,13.0,286800.0
2000-01-11,14.09375,14.375,13.875,14.1875,198900.0
2000-01-12,14.125,14.5,13.5,14.03125,198000.0
2000-01-13,14.1875,14.375,14.0,14.25,102200.0
2000-01-14,14.5,14.9375,14.125,14.1875,236200.0
2000-01-18,17.0,17.875,14.5,14.5625,351300.0
2000-01-19,16.25,18.25,16.25,18.0,314800.0
2000-01-20,15.25,16.625,15.0,16.3125,189800.0
2000-01-21,14.625,15.0625,14.1875,15.03125,393200.0
2000-01-24,14.59375,16.25,14.5625,14.8125,292200.0
2000-01-25,14.5625,15.0625,14.1875,14.78125,98100.0
2000-01-26,14.0625,14.875,14.0625,14.5625,97500.0
2000-01-27,13.375,14.5,12.875,14.5,184100.0
2000-01-28,12.5625,13.5,12.5,13.5,211000.0
2000-01-31,12.3125,12.5625,10.953125,12.5,312000.0
2000-02-01,12.625,12.8125,12.03125,12.03125,168200.0
2000-02-02,13.5,13.625,12.25,12.28125,129800.0
2000-02-03,12.875,13.5,12.875,13.5,157100.0
2000-02-04,13.125,13.1875,12.75,13.0625,247700.0
2000-02-07,13.0625,13.25,12.8125,12.875,147700.0
2000-02-08,14.625,15.0,12.6875,13.125,349900.0
2000-02-09,13.625,15.25,13.375,15.125,272000.0
2000-02-10,14.5625,14.6875,13.5,13.875,226900.0
2000-02-11,15.75,16.375,14.5,14.625,303800.0
2000-02-14,16.0,16.5,15.75,16.25,110600.0
2000-02-15,15.0,16.03125,14.25,15.90625,245800.0
2000-02-16,15.25,15.4375,15.0,15.03125,152200.0
2000-02-17,18.125,18.25,15.5,15.5625,595100.0
2000-02-18,21.75,24.0,18.75,18.75,762300.0
2000-02-22,20.875,23.875,18.5,22.5625,421300.0
2000-02-23,36.625,38.75,22.75,22.75,4523500.0
2000-02-24,36.75,37.125,32.625,35.4375,2311400.0
2000-02-25,45.875,48.0,34.125,36.125,2159500.0
2000-02-28,45.125,45.875,40.0,45.84375,825100.0
2000-02-29,56.5,57.375,45.25,45.46875,904800.0
2000-03-01,53.4375,55.875,47.25,55.875,647100.0
2000-03-02,50.40625,54.0,46.3125,53.59375,466700.0
2000-03-03,50.296875,56.0,48.875,51.875,762000.0
2000-03-06,50.625,54.0,46.75,49.8125,514400.0
2000-03-07,46.9375,51.0,46.5,50.3125,353300.0
2000-03-08,41.75,48.0,35.125,47.25,749700.0
2000-03-09,41.0625,43.25,35.8125,41.5,553300.0
2000-03-10,40.0,49.0,39.625,43.9375,562700.0
2000-03-13,36.84375,39.0,36.0625,36.90625,252900.0
2000-03-14,29.5625,38.75,28.0,37.75,622300.0
2000-03-15,29.34375,32.125,28.5,32.0,376400.0
2000-03-16,27.25,31.5,25.625,30.3125,351300.0
2000-03-17,30.625,32.1875,27.125,27.125,212400.0
2000-03-20,27.375,31.75,27.25,31.5,246000.0
2000-03-21,24.4375,27.0625,20.5,27.0,538200.0
2000-03-22,31.5,31.75,23.5,24.5,403500.0
2000-03-23,37.0,38.0625,32.25,32.5625,800100.0
2000-03-24,36.0625,42.0,35.9375,37.625,772100.0
2000-03-27,37.5625,38.75,35.625,36.125,404100.0
2000-03-28,33.75,38.0625,32.375,37.625,412800.0
2000-03-29,29.6875,34.125,28.5625,34.125,410500.0
2000-03-30,28.6875,29.0,27.0,28.0,1786400.0
2000-03-31,29.5625,30.25,28.5,28.9375,498800.0
2000-04-03,28.5,30.25,28.5,29.375,228600.0
2000-04-04,22.25,29.0,20.5,28.625,640800.0
2000-04-05,21.5625,23.125,20.75,21.25,1412600.0
2000-04-06,26.375,27.0,22.375,23.25,876700.0
2000-04-07,27.6875,28.0,25.5,27.5625,368900.0
2000-04-10,23.5,27.75,23.5,27.375,182600.0
2000-04-11,22.1875,23.0,21.0,22.875,523000.0
2000-04-12,19.25,22.25,18.8125,22.25,257500.0
2000-04-13,19.3125,20.625,19.125,19.125,248400.0
2000-04-14,17.4375,19.4375,17.0,19.1875,434800.0
2000-04-17,17.6875,18.0,15.125,17.0,279600.0
2000-04-18,24.875,25.875,17.734375,17.75,443600.0
2000-04-19,25.0,26.9375,24.75,24.75,319200.0
2000-04-20,24.0625,25.875,23.75,25.875,287500.0
2000-04-24,23.1875,23.375,21.25,22.25,207200.0
2000-04-25,25.5,25.625,24.125,24.25,91200.0
2000-04-26,26.125,26.5,25.125,25.625,176500.0
2000-04-27,26.0,26.125,23.5,24.5,218100.0
2000-04-28,28.5625,29.0,25.875,25.875,213300.0
2000-05-01,29.9375,32.625,28.5625,28.625,370500.0
2000-05-02,27.5625,29.75,27.5625,29.75,106600.0
2000-05-03,27.125,28.1875,26.5,27.1875,145000.0
2000-05-04,29.1875,30.0,26.5625,26.5625,101800.0
2000-05-05,30.25,30.75,28.5625,28.5625,96200.0
2000-05-08,27.875,30.0625,27.875,29.875,56900.0
2000-05-09,27.125,28.25,25.5,28.25,60400.0
2000-05-10,26.0,26.625,25.625,26.625,46300.0
2000-05-11,25.625,26.25,25.4375,25.875,131200.0
2000-05-12,26.5,27.0625,25.25,25.6875,153400.0
2000-05-15,27.0,27.0,25.875,26.625,47100.0
2000-05-16,26.375,27.75,26.0,27.375,79800.0
2000-05-17,25.125,26.75,24.4375,26.75,57500.0
2000-05-18,24.375,25.125,23.9375,24.5,42300.0
2000-05-19,23.625,24.109375,23.125,23.875,53200.0
2000-05-22,22.125,23.625,21.0,23.625,120900.0
2000-05-23,21.0625,23.3125,21.0,21.8125,105700.0
2000-05-24,22.125,22.125,20.0,21.0,165000.0
2000-05-25,20.0,23.125,19.5625,22.21875,323800.0
2000-05-26,19.625,20.125,19.0,20.0,128900.0
2000-05-30,21.0,21.0,19.96875,20.0625,131200.0
2000-05-31,20.375,21.0625,20.0,20.6875,68000.0
2000-06-01,24.875,26.1875,21.5625,23.75,385300.0
2000-06-02,24.859375,25.9375,24.3125,25.625,300800.0
2000-06-05,24.125,24.875,23.875,24.875,70400.0
2000-06-06,25.0,26.4375,23.75,23.75,205700.0
2000-06-07,26.5625,26.75,24.875,25.9375,104200.0
2000-06-08,23.0625,27.125,23.0,26.5625,91400.0
2000-06-09,27.125,27.5,23.375,23.75,125700.0
2000-06-12,23.875,27.75,23.5,27.75,87900.0
2000-06-13,24.8125,25.6875,23.375,24.09375,207300.0
2000-06-14,24.0,25.0,23.9375,25.0,81200.0
2000-06-15,23.5625,24.0,23.375,24.0,100800.0
2000-06-16,25.578125,25.578125,23.5625,23.5625,106900.0
2000-06-19,25.125,25.9375,24.3125,25.9375,68400.0
2000-06-20,25.5625,25.625,25.265625,25.375,112700.0
2000-06-21,27.875,28.0,25.625,25.8125,113600.0
2000-06-22,25.25,28.75,24.5,27.9375,132600.0
2000-06-23,25.6875,26.125,25.25,26.125,113500.0
2000-06-26,27.0625,27.0625,25.625,25.625,77300.0
2000-06-27,24.75,27.75,24.75,27.125,59400.0
2000-06-28,29.0,29.0,24.0,25.375,134000.0
2000-06-29,29.9375,30.25,27.8125,29.1875,222000.0
2000-06-30,29.8125,30.125,26.375,30.125,580700.0
2000-07-03,29.125,29.625,27.5625,29.0,136800.0
2000-07-05,30.0625,30.3125,27.625,29.0625,135200.0
2000-07-06,28.9375,29.4375,26.5625,28.5625,157500.0
2000-07-07,29.625,33.1875,28.25,29.1875,346500.0
2000-07-10,29.75,30.0,28.625,28.8125,275400.0
2000-07-11,31.375,31.75,29.625,29.75,312800.0
2000-07-12,29.6875,32.25,29.625,32.0,284500.0
2000-07-13,29.375,30.125,28.375,29.6875,91900.0
2000-07-14,27.75,29.5,27.5,29.5,122800.0
2000-07-17,30.5625,31.375,27.625,27.8125,245800.0
2000-07-18,29.1875,30.4375,29.125,30.0625,233500.0
2000-07-19,27.625,29.65625,27.5,29.65625,137800.0
2000-07-20,28.4375,29.25,28.0,28.40625,187200.0
2000-07-21,28.6875,29.875,28.0,29.25,314700.0
2000-07-24,28.75,29.5,26.75,29.5,101700.0
2000-07-25,26.234375,28.1875,25.25,28.0625,123800.0
2000-07-26,28.125,28.625,25.0,25.6875,148700.0
2000-07-27,26.5625,28.75,25.125,28.3125,125200.0
2000-07-28,24.625,26.59375,24.625,26.5625,94600.0
2000-07-31,28.0625,29.125,24.65625,24.875,114600.0
2000-08-01,28.5625,29.75,27.0,28.0625,98200.0
2000-08-02,28.4375,28.5,26.625,27.75,48400.0
2000-08-03,28.9375,28.9375,26.875,27.0625,140900.0
2000-08-04,29.375,30.125,28.9375,29.0,154200.0
2000-08-07,30.1875,30.625,29.375,29.4375,88000.0
2000-08-08,29.8125,30.625,29.1875,30.1875,71500.0
2000-08-09,29.6875,31.5625,29.6875,30.6875,121100.0
2000-08-10,28.0,30.25,28.0,30.25,65400.0
2000-08-11,29.4375,30.0,26.25,27.625,102900.0
2000-08-14,30.0625,30.125,29.125,29.125,69000.0
2000-08-15,33.5,35.0,29.125,29.75,1766600.0
2000-08-16,33.125,34.875,32.0,34.8125,457800.0
2000-08-17,33.5,33.75,32.25,33.03125,170200.0
2000-08-18,33.125,33.75,32.25,33.6875,95900.0
2000-08-21,32.375,33.75,31.0,33.3125,156800.0
2000-08-22,31.9375,32.625,31.125,32.5625,135100.0
2000-08-23,31.125,32.0,30.0,31.375,122900.0
2000-08-24,33.0,33.375,30.0,30.8125,199700.0
2000-08-25,33.0,33.75,32.5,33.125,92400.0
2000-08-28,31.8125,33.0625,31.5,32.5625,58200.0
2000-08-29,32.9375,33.0,31.25,31.90625,72600.0
2000-08-30,33.75,33.9375,33.0,33.25,104500.0
2000-08-31,35.4375,36.25,33.875,33.875,206200.0
2000-09-01,34.125,35.75,33.5,35.625,136400.0
2000-09-05,32.75,35.75,32.625,34.625,154800.0
2000-09-06,32.625,33.0625,32.25,32.71875,74200.0
2000-09-07,32.9375,33.125,31.9375,32.1875,89700.0
2000-09-08,32.375,33.375,32.3125,33.0625,41500.0
2000-09-11,31.125,32.5,29.875,32.4375,103800.0
2000-09-12,32.125,32.3125,31.3125,31.5,66400.0
2000-09-13,31.9375,32.4375,30.5625,32.0,82200.0
2000-09-14,30.9375,32.0,30.0,32.0,184600.0
2000-09-15,36.0,36.25,30.5,30.6875,261900.0
2000-09-18,32.0625,35.5,31.0,35.5,207600.0
2000-09-19,32.75,32.875,31.375,32.875,68400.0
2000-09-20,33.375,33.671875,32.0625,32.6875,264800.0
2000-09-21,31.75,33.5,31.625,33.125,81000.0
2000-09-22,33.125,33.125,31.0,31.375,136800.0
2000-09-25,33.125,34.0,32.5,33.8125,72700.0
2000-09-26,30.875,33.5,30.875,33.125,82800.0
2000-09-27,31.0,32.0,30.4375,31.84375,108600.0
2000-09-28,32.0,32.875,30.875,30.9375,189200.0
2000-09-29,32.625,33.4375,31.75,31.9375,225000.0
2000-10-02,29.5625,33.1875,29.5,32.375,685500.0
2000-10-03,29.75,31.25,29.0,29.875,130200.0
2000-10-04,29.5625,29.875,27.8125,29.734375,106300.0
2000-10-05,28.4375,31.5,28.0,29.625,160500.0
2000-10-06,29.625,29.625,28.0625,28.484375,112300.0
2000-10-09,29.0625,30.375,28.5,29.0,105800.0
2000-10-10,28.875,29.1875,28.5,28.84375,96000.0
2000-10-11,27.125,28.5625,27.0,28.5,101400.0
2000-10-12,26.0625,27.75,26.0,27.0,122700.0
2000-10-13,25.9375,25.9375,25.125,25.6875,93600.0
2000-10-16,27.875,28.0625,25.875,25.921875,82300.0
2000-10-17,25.875,28.25,25.875,27.796875,138500.0
2000-10-18,26.375,26.5,25.0,25.5,209900.0
2000-10-19,27.6875,27.8125,25.375,26.75,165800.0
2000-10-20,25.75,27.375,25.25,27.0,201300.0
2000-10-23,26.375,26.625,25.125,25.625,163900.0
2000-10-24,25.6875,27.6875,25.1875,25.625,114800.0
2000-10-25,25.625,28.25,25.25,26.125,104700.0
2000-10-26,26.1875,26.25,25.0625,25.0625,163500.0
2000-10-27,24.125,26.5,24.0,26.1875,334200.0
2000-10-30,21.375,24.1875,21.25,24.015625,576800.0
2000-10-31,26.75,28.0,22.4375,23.21875,374700.0
2000-11-01,26.0,27.75,25.375,26.125,136000.0
2000-11-02,26.5625,27.6875,25.375,26.0,434600.0
2000-11-03,26.0625,26.75,25.8125,26.75,302100.0
2000-11-06,25.6875,26.25,25.25,26.0,41900.0
2000-11-07,25.4375,26.125,25.125,26.0,285000.0
2000-11-08,25.625,26.9375,25.4375,25.4375,105000.0
2000-11-09,25.4375,26.5625,25.0,25.625,113200.0
2000-11-10,25.625,26.5,24.9375,25.0,125700.0
2000-11-13,23.625,25.3125,23.625,24.421875,198400.0
2000-11-14,24.6875,25.0,24.25,24.25,66900.0
2000-11-15,26.0,26.5625,24.25,24.25,77200.0
2000-11-16,24.6875,26.5625,24.5,26.125,85200.0
2000-11-17,24.9375,25.625,24.5,25.0,92900.0
2000-11-20,20.75,24.875,20.5,24.875,517300.0
2000-11-21,20.875,21.75,20.8125,21.0,201100.0
2000-11-22,20.3125,21.375,19.625,20.359375,323000.0
2000-11-24,23.0625,23.0625,20.0,20.25,49700.0
2000-11-27,26.125,26.3125,23.0,23.640625,268800.0
2000-11-28,27.1875,30.5,26.125,28.375,961600.0
2000-11-29,24.6875,28.25,24.4375,27.3125,743300.0
2000-11-30,24.375,25.0625,22.875,22.90625,236200.0
2000-12-01,27.8125,28.0,24.25,24.75,580000.0
2000-12-04,27.5625,28.125,26.9375,28.0,248400.0
2000-12-05,29.0,29.0,27.5,27.59375,404300.0
2000-12-06,29.5,29.5,28.75,28.875,206500.0
2000-12-07,29.5,29.5,28.875,29.0,189300.0
2000-12-08,32.875,32.875,29.125,29.125,410100.0
2000-12-11,36.0625,36.125,32.625,33.0,515500.0
2000-12-12,35.0,36.125,34.25,35.5,264300.0
2000-12-13,35.625,35.875,34.0,34.6875,297200.0
2000-12-14,35.0625,35.75,34.5,35.625,221000.0
2000-12-15,34.8125,34.921875,34.5,34.875,200000.0
2000-12-18,40.0,40.0,34.75,34.796875,374400.0
2000-12-19,39.875,41.6875,38.9375,39.578125,648500.0
2000-12-20,36.3125,39.5625,36.0,39.5,430900.0
2000-12-21,39.0625,39.5625,36.0,36.125,251600.0
2000-12-22,38.9375,40.0,37.9375,39.34375,175800.0
2000-12-26,38.25,40.125,37.875,38.625,183900.0
2000-12-27,37.5,39.0,37.1875,38.125,317600.0
2000-12-28,37.25,37.5,36.6875,37.125,222600.0
2000-12-29,35.265625,41.0,34.875,37.5,615500.0
2001-01-02,35.5625,37.5,35.125,36.4375,263800.0
2001-01-03,34.0625,35.921875,32.0,35.25,442600.0
2001-01-04,32.4375,34.4375,32.0,34.25,363800.0
2001-01-05,31.125,32.1875,30.375,32.1875,281700.0
2001-01-08,30.25,31.0625,30.0,31.0625,178800.0
2001-01-09,31.0,31.375,30.25,30.25,160400.0
2001-01-10,32.25,34.375,30.6875,31.0,205700.0
2001-01-11,33.625,33.6875,32.5,32.5,125800.0
2001-01-12,34.75,36.8125,33.4375,33.4375,272500.0
2001-01-16,39.0,39.125,35.0,35.0625,305100.0
2001-01-17,36.75,40.25,36.5,39.0,340900.0
2001-01-18,35.0625,37.3125,34.25,36.734375,132700.0
2001-01-19,33.875,36.0625,33.375,35.4375,167900.0
2001-01-22,34.5625,35.125,33.828125,34.25,112800.0
2001-01-23,36.75,36.875,34.375,34.5,135600.0
2001-01-24,37.125,38.75,36.125,36.375,316700.0
2001-01-25,36.6875,38.0,36.125,37.0,101700.0
2001-01-26,33.125,35.9375,31.5,35.9375,461700.0
2001-01-29,31.75,33.375,31.0,32.875,269300.0
2001-01-30,30.75,32.25,29.875,31.765625,315500.0
2001-01-31,32.75,34.875,30.3125,30.75,193500.0
2001-02-01,32.875,33.0,31.875,33.0,87200.0
2001-02-02,32.3125,33.125,32.125,32.453125,104500.0
2001-02-05,32.1875,32.25,31.75,32.1875,85800.0
2001-02-06,34.8125,34.8125,32.125,32.25,130100.0
2001-02-07,33.8125,34.3125,32.9375,34.3125,79100.0
2001-02-08,33.375,34.625,33.3125,33.5625,67000.0
2001-02-09,32.125,33.3125,31.9375,33.3125,143400.0
2001-02-12,34.9375,35.9375,32.0625,32.0625,125600.0
2001-02-13,33.5,36.9375,33.3125,34.875,117700.0
2001-02-14,34.6875,35.0,32.375,33.5625,86500.0
2001-02-15,34.0,35.0625,33.0625,34.625,53300.0
2001-02-16,33.8125,34.0,32.375,33.625,66500.0
2001-02-20,31.9375,33.875,31.4375,33.875,41700.0
2001-02-21,32.1875,32.5,30.9375,30.9375,85400.0
2001-02-22,30.9375,32.0,30.6875,31.984375,104300.0
2001-02-23,32.0,32.3125,30.0,30.640625,116600.0
2001-02-26,32.9375,32.9375,31.5,31.9375,82600.0
2001-02-27,32.5625,33.375,32.1875,32.984375,66000.0
2001-02-28,31.375,33.25,31.1875,33.0,62400.0
2001-03-01,29.5,32.125,28.5,31.0,183900.0
2001-03-02,30.0,30.3125,29.375,29.5,222900.0
2001-03-05,29.1875,30.0,29.0625,29.75,129900.0
2001-03-06,27.921875,29.375,27.6875,29.3125,145600.0
2001-03-07,27.625,28.625,27.5,27.546875,99300.0
2001-03-08,26.5,28.25,26.5,28.25,186100.0
2001-03-09,26.015625,27.0,25.75,27.0,217000.0
2001-03-12,22.5,25.796875,22.25,25.75,347600.0
2001-03-13,23.6875,23.6875,21.125,22.0625,296200.0
2001-03-14,23.375,23.5625,22.5625,23.25,80500.0
2001-03-15,24.0,24.5,23.609375,23.625,142000.0
2001-03-16,22.9375,23.9375,22.75,23.921875,339800.0
2001-03-19,25.125,26.1875,22.8125,22.8125,440400.0
2001-03-20,24.25,25.5,24.125,25.375,1513600.0
2001-03-21,22.875,24.6875,22.5,24.375,651300.0
2001-03-22,23.5,25.3125,21.25,22.5625,1603200.0
2001-03-23,23.875,24.875,23.75,23.75,191100.0
2001-03-26,24.625,25.625,24.3125,24.3125,155200.0
2001-03-27,24.375,24.625,23.9375,24.5,108900.0
2001-03-28,24.5,24.625,23.875,24.0,65100.0
2001-03-29,23.9375,24.625,23.0,24.3125,342000.0
2001-03-30,22.1875,24.25,22.1875,24.25,372800.0
2001-04-02,22.375,22.875,22.1875,22.5,177800.0
2001-04-03,21.125,22.75,20.875,22.265625,299800.0
2001-04-04,21.4375,21.75,20.875,21.0625,409000.0
2001-04-05,22.875,22.875,21.625,21.6875,192900.0
2001-04-06,22.3125,22.8125,21.5,22.5,112100.0
2001-04-09,23.010000228881836,23.290000915527344,21.989999771118164,22.489999771118164,100700.0
2001-04-10,25.149999618530273,25.5,23.25,23.25,160400.0
2001-04-11,23.90999984741211,25.5,23.579999923706055,25.5,99900.0
2001-04-12,25.690000534057617,25.690000534057617,23.950000762939453,24.25,60000.0
2001-04-16,24.549999237060547,25.690000534057617,24.510000228881836,25.690000534057617,55800.0
2001-04-17,24.549999237060547,24.950000762939453,24.40999984741211,24.440000534057617,95300.0
2001-04-18,28.040000915527344,28.059999465942383,24.59000015258789,24.600000381469727,189000.0
2001-04-19,29.799999237060547,29.799999237060547,27.18000030517578,27.5,150400.0
2001-04-20,28.200000762939453,29.360000610351562,28.06999969482422,29.25,232000.0
2001-04-23,26.0,28.389999389648438,26.0,28.389999389648438,78400.0
2001-04-24,25.780000686645508,27.010000228881836,25.610000610351562,26.540000915527344,52800.0
2001-04-25,26.799999237060547,28.040000915527344,25.889999389648438,26.31999969482422,57000.0
2001-04-26,27.8700008392334,28.600000381469727,26.760000228881836,26.989999771118164,67000.0
2001-04-27,29.040000915527344,29.040000915527344,27.270000457763672,27.3799991607666,143700.0
2001-04-30,31.010000228881836,31.299999237060547,28.65999984741211,29.040000915527344,200000.0
2001-05-01,31.079999923706055,31.350000381469727,29.950000762939453,30.670000076293945,155100.0
2001-05-02,30.600000381469727,31.100000381469727,30.209999084472656,31.100000381469727,140400.0
2001-05-03,29.799999237060547,31.0,29.299999237060547,30.8799991607666,163800.0
2001-05-04,28.639999389648438,29.770000457763672,28.510000228881836,29.5,234200.0
2001-05-07,27.790000915527344,28.84000015258789,27.399999618530273,28.84000015258789,239400.0
2001-05-08,27.549999237060547,27.799999237060547,26.850000381469727,27.790000915527344,208700.0
2001-05-09,27.09000015258789,27.59000015258789,27.010000228881836,27.25,170700.0
2001-05-10,27.239999771118164,27.59000015258789,27.049999237060547,27.59000015258789,74000.0
2001-05-11,26.440000534057617,27.229999542236328,26.0,27.229999542236328,86100.0
2001-05-14,26.450000762939453,26.579999923706055,26.200000762939453,26.579999923706055,129100.0
2001-05-15,26.709999084472656,26.950000762939453,26.200000762939453,26.450000762939453,80200.0
2001-05-16,27.90999984741211,28.8799991607666,26.290000915527344,26.479999542236328,104300.0
2001-05-17,30.0,30.989999771118164,28.100000381469727,28.360000610351562,144700.0
2001-05-18,30.020000457763672,30.5,29.649999618530273,30.0,119400.0
2001-05-21,31.520000457763672,31.8799991607666,30.8799991607666,30.8799991607666,68200.0
2001-05-22,31.360000610351562,31.8799991607666,30.700000762939453,31.540000915527344,100300.0
2001-05-23,31.200000762939453,31.350000381469727,31.06999969482422,31.15999984741211,126800.0
2001-05-24,31.190000534057617,31.229999542236328,30.600000381469727,31.1200008392334,319100.0
2001-05-25,31.15999984741211,31.389999389648438,31.020000457763672,31.110000610351562,97400.0
2001-05-29,31.030000686645508,31.549999237060547,31.0,31.149999618530273,66200.0
2001-05-30,31.030000686645508,31.399999618530273,30.899999618530273,31.049999237060547,148000.0
2001-05-31,31.90999984741211,31.950000762939453,30.950000762939453,30.959999084472656,145700.0
2001-06-01,33.63999938964844,33.91999816894531,31.540000915527344,31.540000915527344,252300.0
2001-06-04,34.849998474121094,34.869998931884766,32.7599983215332,33.939998626708984,184900.0
2001-06-05,36.79999923706055,36.79999923706055,34.70000076293945,34.709999084472656,421100.0
2001-06-06,36.61000061035156,36.9900016784668,36.06999969482422,36.279998779296875,465500.0
2001-06-07,36.540000915527344,36.95000076293945,36.2400016784668,36.779998779296875,238400.0
2001-06-08,35.880001068115234,36.59000015258789,35.880001068115234,36.59000015258789,81100.0
2001-06-11,37.04999923706055,38.0,35.79999923706055,35.79999923706055,313500.0
2001-06-12,35.11000061035156,36.38999938964844,34.9900016784668,36.380001068115234,232700.0
2001-06-13,34.150001525878906,35.77000045776367,34.150001525878906,35.25,221300.0
2001-06-14,33.79999923706055,34.13999938964844,33.27000045776367,33.810001373291016,102900.0
2001-06-15,34.9900016784668,35.0,33.75,33.79999923706055,304200.0
2001-06-18,33.45000076293945,35.20000076293945,33.380001068115234,34.93000030517578,136200.0
2001-06-19,33.939998626708984,33.9900016784668,33.41999816894531,33.689998626708984,308100.0
2001-06-20,34.22999954223633,34.75,33.54999923706055,33.939998626708984,258100.0
2001-06-21,35.779998779296875,37.0,34.439998626708984,34.439998626708984,167500.0
2001-06-22,34.150001525878906,35.7400016784668,34.029998779296875,35.630001068115234,266900.0
2001-06-25,33.7400016784668,34.15999984741211,33.04999923706055,34.15999984741211,79100.0
2001-06-26,34.08000183105469,34.400001525878906,33.4900016784668,33.7400016784668,124300.0
2001-06-27,34.040000915527344,34.689998626708984,33.959999084472656,34.20000076293945,60500.0
2001-06-28,34.099998474121094,34.5099983215332,33.88999938964844,34.0099983215332,528000.0
2001-06-29,34.650001525878906,34.849998474121094,33.93000030517578,34.04999923706055,247500.0
2001-07-02,33.83000183105469,35.29999923706055,33.75,34.15999984741211,113500.0
2001-07-03,34.09000015258789,34.20000076293945,32.900001525878906,33.84000015258789,66100.0
2001-07-05,32.119998931884766,34.0,32.099998474121094,33.9900016784668,83900.0
2001-07-06,30.549999237060547,32.13999938964844,29.75,32.13999938964844,185600.0
2001-07-09,31.18000030517578,31.75,30.25,30.520000457763672,129100.0
2001-07-10,29.5,31.760000228881836,29.399999618530273,31.1299991607666,188000.0
2001-07-11,28.989999771118164,29.760000228881836,28.600000381469727,29.260000228881836,86000.0
2001-07-12,27.200000762939453,28.5,26.75,28.5,295800.0
2001-07-13,27.600000381469727,28.299999237060547,26.75,27.110000610351562,290300.0
2001-07-16,25.950000762939453,28.0,25.440000534057617,28.0,179400.0
2001-07-17,27.0,27.709999084472656,25.709999084472656,25.899999618530273,181400.0
2001-07-18,27.969999313354492,28.100000381469727,26.65999984741211,26.989999771118164,69400.0
2001-07-19,28.8799991607666,29.299999237060547,28.15999984741211,28.15999984741211,182600.0
2001-07-20,29.43000030517578,30.100000381469727,28.809999465942383,29.18000030517578,47700.0
2001-07-23,28.600000381469727,29.75,28.440000534057617,29.75,104900.0
2001-07-24,27.030000686645508,28.899999618530273,26.030000686645508,28.6299991607666,116400.0
2001-07-25,27.600000381469727,27.600000381469727,25.700000762939453,27.059999465942383,100800.0
2001-07-26,27.5,27.6299991607666,26.969999313354492,27.530000686645508,102900.0
2001-07-27,26.75,27.700000762939453,26.700000762939453,27.610000610351562,95300.0
2001-07-30,26.729999542236328,27.049999237060547,26.25,27.0,85800.0
2001-07-31,26.8700008392334,27.1299991607666,26.280000686645508,26.290000915527344,168000.0
2001-08-01,29.270000457763672,29.479999542236328,28.0,29.299999237060547,535200.0
2001-08-02,27.56999969482422,29.5,27.299999237060547,29.450000762939453,274700.0
2001-08-03,27.149999618530273,27.790000915527344,26.25,27.790000915527344,167700.0
2001-08-06,26.950000762939453,27.149999618530273,26.950000762939453,27.020000457763672,90200.0
2001-08-07,28.200000762939453,28.200000762939453,26.950000762939453,27.0,111900.0
2001-08-08,25.81999969482422,28.25,25.510000228881836,28.25,92400.0
2001-08-09,27.34000015258789,27.3799991607666,25.81999969482422,25.81999969482422,184400.0
2001-08-10,26.760000228881836,27.690000534057617,26.5,26.510000228881836,63600.0
2001-08-13,28.280000686645508,28.559999465942383,26.760000228881836,27.219999313354492,200500.0
2001-08-14,28.729999542236328,29.079999923706055,28.0,28.25,101500.0
2001-08-15,27.450000762939453,29.09000015258789,27.0,28.850000381469727,130100.0
2001-08-16,28.600000381469727,28.889999389648438,27.260000228881836,27.260000228881836,117800.0
2001-08-17,27.940000534057617,28.1200008392334,27.510000228881836,27.6200008392334,79300.0
2001-08-20,27.850000381469727,27.959999084472656,27.469999313354492,27.959999084472656,47700.0
2001-08-21,27.75,28.200000762939453,27.690000534057617,27.850000381469727,172200.0
2001-08-22,28.489999771118164,28.600000381469727,27.670000076293945,27.670000076293945,68400.0
2001-08-23,30.1299991607666,30.299999237060547,27.84000015258789,28.049999237060547,141900.0
2001-08-24,30.5,30.790000915527344,29.459999084472656,29.799999237060547,70600.0
2001-08-27,31.190000534057617,31.440000534057617,30.559999465942383,30.799999237060547,185100.0
2001-08-28,30.600000381469727,31.239999771118164,30.600000381469727,31.190000534057617,72500.0
2001-08-29,30.989999771118164,30.989999771118164,30.260000228881836,30.670000076293945,45700.0
2001-08-30,30.149999618530273,31.75,29.739999771118164,30.549999237060547,98000.0
2001-08-31,30.1200008392334,30.200000762939453,29.65999984741211,29.799999237060547,71900.0
2001-09-04,29.899999618530273,30.860000610351562,29.31999969482422,29.719999313354492,82200.0
2001-09-05,30.790000915527344,30.84000015258789,29.8799991607666,30.09000015258789,125500.0
2001-09-06,29.399999618530273,30.56999969482422,28.8700008392334,30.440000534057617,118800.0
2001-09-07,28.239999771118164,29.049999237060547,27.8799991607666,29.049999237060547,137300.0
2001-09-10,27.170000076293945,28.229999542236328,26.709999084472656,28.0,225400.0
2001-09-17,23.0,26.40999984741211,23.0,25.809999465942383,209300.0
2001-09-18,22.829999923706055,23.979999542236328,22.829999923706055,23.959999084472656,418700.0
2001-09-19,21.75,23.34000015258789,21.549999237060547,22.75,269900.0
2001-09-20,20.75,22.309999465942383,20.75,21.549999237060547,89700.0
2001-09-21,20.600000381469727,21.440000534057617,20.239999771118164,20.729999542236328,146100.0
2001-09-24,21.8700008392334,22.3700008392334,21.100000381469727,21.100000381469727,279500.0
2001-09-25,21.209999084472656,22.510000228881836,20.989999771118164,21.989999771118164,244700.0
2001-09-26,21.290000915527344,21.75,21.100000381469727,21.149999618530273,265700.0
2001-09-27,22.520000457763672,22.600000381469727,21.049999237060547,21.149999618530273,342300.0
2001-09-28,22.239999771118164,23.600000381469727,22.239999771118164,22.649999618530273,233000.0
2001-10-01,22.719999313354492,23.25,21.329999923706055,22.200000762939453,76800.0
2001-10-02,24.0,24.0,22.450000762939453,22.450000762939453,77900.0
2001-10-03,26.149999618530273,26.450000762939453,23.5,24.010000228881836,127800.0
2001-10-04,25.43000030517578,26.450000762939453,25.43000030517578,26.350000381469727,112000.0
2001-10-05,24.84000015258789,25.860000610351562,24.049999237060547,25.3700008392334,122200.0
2001-10-08,24.020000457763672,24.84000015258789,23.760000228881836,24.719999313354492,190500.0
2001-10-09,24.3700008392334,24.739999771118164,23.709999084472656,23.709999084472656,63200.0
2001-10-10,27.100000381469727,27.100000381469727,24.280000686645508,24.389999389648438,141400.0
2001-10-11,27.010000228881836,28.34000015258789,26.989999771118164,27.030000686645508,201600.0
2001-10-12,23.239999771118164,23.649999618530273,22.09000015258789,23.459999084472656,5386700.0
2001-10-15,23.100000381469727,23.200000762939453,22.010000228881836,23.190000534057617,1317000.0
2001-10-16,23.0,23.43000030517578,22.459999084472656,23.100000381469727,583000.0
2001-10-17,22.610000610351562,23.25,22.200000762939453,22.950000762939453,817300.0
2001-10-18,22.56999969482422,22.90999984741211,22.3700008392334,22.530000686645508,140900.0
2001-10-19,22.34000015258789,22.860000610351562,22.049999237060547,22.649999618530273,479500.0
2001-10-22,22.559999465942383,22.950000762939453,22.079999923706055,22.079999923706055,292800.0
2001-10-23,21.649999618530273,22.889999389648438,21.389999389648438,22.709999084472656,602000.0
2001-10-24,21.40999984741211,21.889999389648438,21.280000686645508,21.510000228881836,464700.0
2001-10-25,21.350000381469727,21.5,20.34000015258789,21.459999084472656,487200.0
2001-10-26,22.459999084472656,22.739999771118164,21.350000381469727,21.350000381469727,954000.0
2001-10-29,21.889999389648438,22.549999237060547,21.700000762939453,22.549999237060547,267900.0
2001-10-30,21.100000381469727,21.90999984741211,20.510000228881836,21.90999984741211,533800.0
2001-10-31,22.100000381469727,22.200000762939453,21.149999618530273,21.15999984741211,899200.0
2001-11-01,22.09000015258789,22.34000015258789,21.8799991607666,22.260000228881836,173400.0
2001-11-02,22.719999313354492,23.139999389648438,22.299999237060547,22.299999237060547,309100.0
2001-11-05,23.450000762939453,23.600000381469727,22.799999237060547,22.860000610351562,276100.0
2001-11-06,23.049999237060547,23.600000381469727,22.59000015258789,23.600000381469727,267000.0
2001-11-07,23.219999313354492,23.299999237060547,22.56999969482422,22.809999465942383,117700.0
2001-11-08,23.270000457763672,23.600000381469727,23.0,23.139999389648438,270300.0
2001-11-09,22.5,23.440000534057617,22.399999618530273,23.440000534057617,250100.0
2001-11-12,23.200000762939453,23.5,21.350000381469727,22.6299991607666,158600.0
2001-11-13,24.649999618530273,24.75,23.209999084472656,23.530000686645508,286700.0
2001-11-14,24.959999084472656,25.610000610351562,24.309999465942383,24.639999389648438,559800.0
2001-11-15,24.950000762939453,25.290000915527344,24.649999618530273,24.780000686645508,233600.0
2001-11-16,25.579999923706055,26.010000228881836,24.8700008392334,25.0,538500.0
2001-11-19,27.889999389648438,28.0,25.8700008392334,25.8700008392334,690000.0
2001-11-20,27.360000610351562,28.200000762939453,27.040000915527344,27.860000610351562,367000.0
2001-11-21,27.0,27.649999618530273,26.40999984741211,27.649999618530273,219400.0
2001-11-23,27.5,27.6200008392334,26.770000457763672,27.200000762939453,114300.0
2001-11-26,28.0,28.329999923706055,27.209999084472656,27.5,308400.0
2001-11-27,28.5,28.59000015258789,27.360000610351562,28.149999618530273,499200.0
2001-11-28,27.600000381469727,28.56999969482422,26.459999084472656,28.56999969482422,550100.0
2001-11-29,27.18000030517578,27.850000381469727,26.520000457763672,27.850000381469727,253000.0
2001-11-30,27.670000076293945,27.719999313354492,27.0,27.25,269600.0
2001-12-03,26.950000762939453,27.649999618530273,26.860000610351562,27.360000610351562,133600.0
2001-12-04,26.639999389648438,27.110000610351562,26.239999771118164,26.979999542236328,318900.0
2001-12-05,27.100000381469727,27.420000076293945,26.549999237060547,26.729999542236328,275800.0
2001-12-06,28.479999542236328,28.860000610351562,27.149999618530273,27.15999984741211,237500.0
2001-12-07,29.309999465942383,29.360000610351562,28.260000228881836,28.690000534057617,255200.0
2001-12-10,28.299999237060547,29.350000381469727,28.149999618530273,28.799999237060547,159700.0
2001-12-11,26.799999237060547,28.540000915527344,26.25,28.299999237060547,664200.0
2001-12-12,26.0,27.350000381469727,26.0,26.56999969482422,403300.0
2001-12-13,26.690000534057617,27.25,26.0,26.15999984741211,276600.0
2001-12-14,26.610000610351562,26.860000610351562,26.079999923706055,26.68000030517578,122300.0
2001-12-17,27.75,27.899999618530273,26.25,26.65999984741211,201700.0
2001-12-18,28.299999237060547,28.450000762939453,27.56999969482422,27.56999969482422,73400.0
2001-12-19,28.860000610351562,29.299999237060547,27.75,28.0,264400.0
2001-12-20,28.950000762939453,29.110000610351562,28.309999465942383,28.520000457763672,179700.0
2001-12-21,29.799999237060547,29.93000030517578,28.780000686645508,29.399999618530273,326800.0
2001-12-24,29.100000381469727,29.799999237060547,28.56999969482422,29.799999237060547,105900.0
2001-12-26,28.90999984741211,29.600000381469727,28.799999237060547,28.799999237060547,86800.0
2001-12-27,28.81999969482422,29.010000228881836,28.649999618530273,28.760000228881836,370300.0
2001-12-28,28.989999771118164,29.639999389648438,28.649999618530273,28.75,241500.0
2001-12-31,28.15999984741211,29.579999923706055,28.030000686645508,28.899999618530273,269200.0
2002-01-02,27.920000076293945,28.280000686645508,27.440000534057617,28.040000915527344,450900.0
2002-01-03,27.25,28.229999542236328,27.25,27.65999984741211,169900.0
2002-01-04,27.3700008392334,27.790000915527344,26.670000076293945,27.25,419500.0
2002-01-07,26.770000457763672,28.489999771118164,26.770000457763672,27.3700008392334,366300.0
2002-01-08,27.360000610351562,27.520000457763672,26.450000762939453,26.770000457763672,203600.0
2002-01-09,26.920000076293945,27.719999313354492,26.920000076293945,27.350000381469727,351600.0
2002-01-10,28.290000915527344,28.299999237060547,26.5,26.75,551200.0
2002-01-11,29.309999465942383,30.200000762939453,28.040000915527344,28.360000610351562,428600.0
2002-01-14,28.6299991607666,29.639999389648438,28.6299991607666,29.639999389648438,475600.0
2002-01-15,28.889999389648438,29.049999237060547,28.1200008392334,28.6200008392334,309500.0
2002-01-16,28.65999984741211,29.350000381469727,28.06999969482422,28.920000076293945,525500.0
2002-01-17,28.450000762939453,28.889999389648438,26.860000610351562,28.610000610351562,386800.0
2002-01-18,27.43000030517578,28.549999237060547,26.75,27.969999313354492,857600.0
2002-01-22,27.600000381469727,27.690000534057617,26.489999771118164,27.690000534057617,323100.0
2002-01-23,28.709999084472656,28.889999389648438,27.489999771118164,27.639999389648438,257400.0
2002-01-24,27.799999237060547,28.969999313354492,27.610000610351562,28.969999313354492,249400.0
2002-01-25,28.049999237060547,28.399999618530273,27.25,27.81999969482422,1004800.0
2002-01-28,27.40999984741211,28.1299991607666,27.25,27.969999313354492,282700.0
2002-01-29,26.690000534057617,27.649999618530273,25.959999084472656,27.649999618530273,604000.0
2002-01-30,26.149999618530273,26.75,26.0,26.700000762939453,376700.0
2002-01-31,24.799999237060547,26.5,24.450000762939453,26.0,1110600.0
2002-02-01,25.860000610351562,26.190000534057617,24.450000762939453,25.0,628500.0
2002-02-04,23.5,25.799999237060547,23.40999984741211,25.649999618530273,918700.0
2002-02-05,23.579999923706055,24.200000762939453,23.100000381469727,23.399999618530273,865000.0
2002-02-06,20.979999542236328,23.700000762939453,19.739999771118164,23.639999389648438,4809700.0
2002-02-07,21.809999465942383,21.969999313354492,20.530000686645508,21.850000381469727,1291600.0
2002-02-08,23.510000228881836,23.790000915527344,21.829999923706055,22.0,545000.0
2002-02-11,24.700000762939453,25.06999969482422,23.600000381469727,23.75,1092100.0
2002-02-12,25.809999465942383,26.25,23.760000228881836,24.600000381469727,1184100.0
2002-02-13,24.760000228881836,26.149999618530273,24.75,25.899999618530273,1169900.0
2002-02-14,24.399999618530273,25.049999237060547,24.149999618530273,24.950000762939453,1139700.0
2002-02-15,24.510000228881836,24.700000762939453,23.479999542236328,24.149999618530273,576400.0
2002-02-19,23.09000015258789,24.520000457763672,22.799999237060547,24.510000228881836,476400.0
2002-02-20,24.56999969482422,24.56999969482422,23.100000381469727,23.200000762939453,438700.0
2002-02-21,23.389999389648438,24.700000762939453,23.350000381469727,24.56999969482422,461200.0
2002-02-22,23.219999313354492,23.600000381469727,22.15999984741211,23.579999923706055,349000.0
2002-02-25,22.540000915527344,23.5,21.809999465942383,23.219999313354492,328000.0
2002-02-26,23.229999542236328,23.350000381469727,22.469999313354492,22.700000762939453,492700.0
2002-02-27,23.15999984741211,23.979999542236328,22.969999313354492,23.600000381469727,350100.0
2002-02-28,22.709999084472656,23.31999969482422,22.3799991607666,23.0,215200.0
2002-03-01,23.209999084472656,23.399999618530273,21.399999618530273,22.649999618530273,199700.0
2002-03-04,25.040000915527344,25.299999237060547,23.299999237060547,23.31999969482422,999000.0
2002-03-05,25.399999618530273,25.899999618530273,24.8700008392334,24.899999618530273,656000.0
2002-03-06,26.6299991607666,26.719999313354492,25.15999984741211,25.15999984741211,502300.0
2002-03-07,25.75,27.0,25.639999389648438,26.6299991607666,504200.0
2002-03-08,26.1200008392334,26.56999969482422,25.729999542236328,26.170000076293945,215100.0
2002-03-11,26.950000762939453,27.0,25.850000381469727,25.850000381469727,175100.0
2002-03-12,26.290000915527344,26.899999618530273,26.059999465942383,26.549999237060547,241600.0
2002-03-13,25.700000762939453,26.700000762939453,25.65999984741211,26.43000030517578,399200.0
2002-03-14,25.5,26.260000228881836,25.309999465942383,26.190000534057617,409100.0
2002-03-15,25.229999542236328,25.5,25.020000457763672,25.25,379900.0
2002-03-18,25.40999984741211,25.549999237060547,25.0,25.229999542236328,795300.0
2002-03-19,24.889999389648438,25.549999237060547,24.760000228881836,25.5,379500.0
2002-03-20,24.059999465942383,25.010000228881836,24.020000457763672,25.010000228881836,359000.0
2002-03-21,24.950000762939453,25.049999237060547,23.850000381469727,24.0,639100.0
2002-03-22,24.68000030517578,25.700000762939453,24.68000030517578,25.149999618530273,322200.0
2002-03-25,24.31999969482422,25.200000762939453,24.270000457763672,24.68000030517578,490300.0
2002-03-26,24.799999237060547,25.5,24.40999984741211,24.510000228881836,399600.0
2002-03-27,25.040000915527344,25.049999237060547,24.59000015258789,24.799999237060547,284000.0
2002-03-28,24.989999771118164,25.5,24.540000915527344,24.559999465942383,361200.0
2002-04-01,25.3799991607666,25.399999618530273,24.450000762939453,24.579999923706055,176300.0
2002-04-02,23.440000534057617,25.25,23.440000534057617,25.010000228881836,382700.0
2002-04-03,22.459999084472656,24.09000015258789,22.09000015258789,23.739999771118164,517000.0
2002-04-04,22.399999618530273,23.239999771118164,21.360000610351562,21.75,794800.0
2002-04-05,21.100000381469727,22.700000762939453,20.8700008392334,22.309999465942383,384300.0
2002-04-08,21.049999237060547,21.25,20.18000030517578,20.899999618530273,486500.0
2002-04-09,22.100000381469727,22.600000381469727,21.0,21.09000015258789,827500.0
2002-04-10,23.260000228881836,23.399999618530273,22.049999237060547,22.149999618530273,513500.0
2002-04-11,22.399999618530273,23.43000030517578,22.25,23.06999969482422,448800.0
2002-04-12,23.239999771118164,23.43000030517578,22.0,22.489999771118164,350400.0
2002-04-15,23.6299991607666,23.799999237060547,22.780000686645508,23.239999771118164,406500.0
2002-04-16,23.989999771118164,24.420000076293945,23.649999618530273,23.700000762939453,467100.0
2002-04-17,23.280000686645508,24.399999618530273,23.110000610351562,24.399999618530273,283800.0
2002-04-18,23.940000534057617,23.940000534057617,22.860000610351562,23.700000762939453,145900.0
2002-04-19,22.959999084472656,24.06999969482422,22.950000762939453,23.399999618530273,730300.0
2002-04-22,22.899999618530273,23.290000915527344,21.780000686645508,22.899999618530273,386300.0
2002-04-23,21.760000228881836,22.850000381469727,21.639999389648438,22.6200008392334,379600.0
2002-04-24,22.010000228881836,22.399999618530273,21.56999969482422,21.6299991607666,209900.0
2002-04-25,20.510000228881836,21.950000762939453,20.010000228881836,21.899999618530273,585100.0
2002-04-26,19.969999313354492,20.989999771118164,19.8700008392334,20.360000610351562,499700.0
2002-04-29,19.25,19.670000076293945,17.5,19.610000610351562,576200.0
2002-04-30,20.649999618530273,20.920000076293945,18.280000686645508,18.780000686645508,998100.0
2002-05-01,19.940000534057617,21.309999465942383,19.200000762939453,21.299999237060547,774100.0
2002-05-02,19.059999465942383,20.0,19.0,19.989999771118164,357800.0
2002-05-03,18.799999237060547,19.059999465942383,18.25,18.760000228881836,597000.0
2002-05-06,17.34000015258789,19.040000915527344,17.309999465942383,19.040000915527344,346200.0
2002-05-07,17.459999084472656,17.84000015258789,16.579999923706055,17.31999969482422,439600.0
2002-05-08,19.5,19.5,17.270000457763672,17.600000381469727,420800.0
2002-05-09,18.6200008392334,19.780000686645508,18.600000381469727,19.489999771118164,445900.0
2002-05-10,17.5,18.889999389648438,17.40999984741211,18.889999389648438,339800.0
2002-05-13,18.1299991607666,18.709999084472656,17.049999237060547,17.110000610351562,478800.0
2002-05-14,18.75,19.549999237060547,18.290000915527344,18.299999237060547,384500.0
2002-05-15,18.649999618530273,18.950000762939453,18.1299991607666,18.950000762939453,224600.0
2002-05-16,17.559999465942383,18.81999969482422,17.559999465942383,18.780000686645508,207100.0
2002-05-17,18.489999771118164,19.049999237060547,17.850000381469727,18.010000228881836,490200.0
2002-05-20,17.770000457763672,18.649999618530273,17.739999771118164,18.59000015258789,203900.0
2002-05-21,16.6299991607666,18.450000762939453,16.600000381469727,17.959999084472656,378200.0
2002-05-22,17.030000686645508,17.479999542236328,16.0,16.790000915527344,690300.0
2002-05-23,18.989999771118164,19.649999618530273,16.579999923706055,17.200000762939453,480300.0
2002-05-24,17.15999984741211,19.270000457763672,17.149999618530273,19.270000457763672,521500.0
2002-05-28,17.950000762939453,18.649999618530273,17.1299991607666,17.639999389648438,376900.0
2002-05-29,17.190000534057617,18.25,17.190000534057617,18.25,285500.0
2002-05-30,17.299999237060547,17.649999618530273,16.799999237060547,16.950000762939453,176500.0
2002-05-31,16.520000457763672,17.600000381469727,16.520000457763672,17.309999465942383,228100.0
2002-06-03,15.5600004196167,17.020000457763672,15.5,16.799999237060547,865400.0
2002-06-04,15.390000343322754,15.989999771118164,14.75,15.539999961853027,485500.0
2002-06-05,15.329999923706055,15.800000190734863,15.149999618530273,15.600000381469727,309500.0
2002-06-06,14.0600004196167,15.5,14.050000190734863,15.5,399200.0
2002-06-07,14.430000305175781,14.699999809265137,12.260000228881836,13.289999961853027,739400.0
2002-06-10,14.699999809265137,14.960000038146973,14.4399995803833,14.520000457763672,647200.0
2002-06-11,14.359999656677246,15.0,14.239999771118164,14.829999923706055,1050400.0
2002-06-12,13.800000190734863,14.449999809265137,13.199999809265137,14.449999809265137,288400.0
2002-06-13,14.25,14.489999771118164,13.3100004196167,14.039999961853027,413600.0
2002-06-14,14.960000038146973,15.079999923706055,13.300000190734863,14.25,590200.0
2002-06-17,16.399999618530273,16.450000762939453,14.850000381469727,14.949999809265137,432600.0
2002-06-18,15.899999618530273,16.5,15.710000038146973,16.469999313354492,356500.0
2002-06-19,15.420000076293945,16.299999237060547,15.210000038146973,15.640000343322754,258000.0
2002-06-20,14.569999694824219,15.300000190734863,14.550000190734863,15.0600004196167,378300.0
2002-06-21,13.65999984741211,15.390000343322754,13.619999885559082,15.390000343322754,480900.0
2002-06-24,14.09000015258789,15.100000381469727,13.1899995803833,13.199999809265137,583000.0
2002-06-25,13.270000457763672,14.520000457763672,13.149999618530273,14.300000190734863,297700.0
2002-06-26,14.300000190734863,14.59000015258789,12.210000038146973,12.699999809265137,607000.0
2002-06-27,14.430000305175781,15.0,14.289999961853027,14.5,755700.0
2002-06-28,14.510000228881836,15.970000267028809,14.109999656677246,15.050000190734863,751300.0
2002-07-01,13.869999885559082,14.449999809265137,13.1899995803833,14.369999885559082,500700.0
2002-07-02,13.050000190734863,14.15999984741211,12.25,13.869999885559082,494400.0
2002-07-03,12.149999618530273,13.100000381469727,11.899999618530273,13.0,848300.0
2002-07-05,13.0,13.390000343322754,12.199999809265137,12.229999542236328,140900.0
2002-07-08,12.59000015258789,13.329999923706055,12.149999618530273,13.149999618530273,324300.0
2002-07-09,12.449999809265137,13.210000038146973,11.979999542236328,12.899999618530273,371800.0
2002-07-10,11.359999656677246,12.489999771118164,11.25,12.359999656677246,452700.0
2002-07-11,11.779999732971191,11.899999618530273,11.260000228881836,11.479999542236328,370400.0
2002-07-12,12.369999885559082,12.850000381469727,11.649999618530273,11.800000190734863,414700.0
2002-07-15,12.670000076293945,12.850000381469727,11.5600004196167,12.399999618530273,575200.0
2002-07-16,13.489999771118164,14.65999984741211,12.399999618530273,12.569999694824219,559900.0
2002-07-17,14.039999961853027,15.300000190734863,13.699999809265137,13.869999885559082,345800.0
2002-07-18,13.229999542236328,14.199999809265137,13.109999656677246,14.100000381469727,239500.0
2002-07-19,13.300000190734863,13.609999656677246,12.949999809265137,13.100000381469727,315300.0
2002-07-22,13.390000343322754,14.369999885559082,12.930000305175781,13.149999618530273,430500.0
2002-07-23,12.1899995803833,14.470000267028809,12.1899995803833,13.649999618530273,381900.0
2002-07-24,13.210000038146973,13.699999809265137,11.75,12.430000305175781,382800.0
2002-07-25,13.6899995803833,14.199999809265137,12.850000381469727,13.289999961853027,319000.0
2002-07-26,13.600000381469727,13.890000343322754,12.609999656677246,13.850000381469727,232500.0
2002-07-29,14.989999771118164,15.0,13.600000381469727,13.699999809265137,274500.0
2002-07-30,17.229999542236328,17.25,14.199999809265137,15.180000305175781,681300.0
2002-07-31,17.200000762939453,18.34000015258789,16.8799991607666,17.200000762939453,1016200.0
2002-08-01,16.059999465942383,17.469999313354492,15.699999809265137,17.450000762939453,475100.0
2002-08-02,15.270000457763672,16.149999618530273,14.399999618530273,16.149999618530273,403100.0
2002-08-05,14.0,15.579999923706055,13.729999542236328,15.399999618530273,234500.0
2002-08-06,15.600000381469727,15.600000381469727,14.010000228881836,14.010000228881836,464300.0
2002-08-07,15.300000190734863,16.200000762939453,14.850000381469727,15.649999618530273,273500.0
2002-08-08,16.84000015258789,16.8799991607666,15.399999618530273,16.139999389648438,314000.0
2002-08-09,16.799999237060547,17.579999923706055,15.9399995803833,16.940000534057617,568000.0
2002-08-12,17.290000915527344,17.479999542236328,16.299999237060547,16.989999771118164,202300.0
2002-08-13,16.0,17.299999237060547,15.75,17.18000030517578,291000.0
2002-08-14,17.540000915527344,17.549999237060547,15.350000381469727,15.949999809265137,306500.0
2002-08-15,16.8700008392334,17.649999618530273,16.399999618530273,17.450000762939453,399600.0
2002-08-16,16.950000762939453,17.270000457763672,16.5,16.8700008392334,246000.0
2002-08-19,16.18000030517578,17.0,16.18000030517578,17.0,257000.0
2002-08-20,16.719999313354492,16.93000030517578,16.1299991607666,16.34000015258789,183700.0
2002-08-21,16.950000762939453,17.18000030517578,16.540000915527344,16.75,238300.0
2002-08-22,17.110000610351562,17.940000534057617,16.760000228881836,17.0,614800.0
2002-08-23,16.5,17.3799991607666,16.489999771118164,17.1299991607666,322300.0
2002-08-26,16.6299991607666,16.860000610351562,15.899999618530273,16.399999618530273,229900.0
2002-08-27,15.800000190734863,16.799999237060547,15.800000190734863,16.700000762939453,215100.0
2002-08-28,15.050000190734863,15.949999809265137,15.050000190734863,15.9399995803833,232500.0
2002-08-29,16.18000030517578,16.450000762939453,15.020000457763672,15.210000038146973,260600.0
2002-08-30,15.449999809265137,16.5,15.40999984741211,16.440000534057617,330900.0
2002-09-03,14.539999961853027,15.550000190734863,14.5,15.550000190734863,324400.0
2002-09-04,15.15999984741211,15.5,14.210000038146973,14.550000190734863,292500.0
2002-09-05,14.25,15.149999618530273,13.859999656677246,15.149999618530273,183500.0
2002-09-06,14.600000381469727,14.989999771118164,14.4399995803833,14.4399995803833,280100.0
2002-09-09,15.100000381469727,15.199999809265137,14.25,14.850000381469727,381300.0
2002-09-10,14.899999618530273,15.0,14.130000114440918,14.899999618530273,576800.0
2002-09-11,14.930000305175781,15.300000190734863,14.75,14.930000305175781,174000.0
2002-09-12,14.569999694824219,15.300000190734863,14.40999984741211,15.289999961853027,151000.0
2002-09-13,14.649999618530273,15.0,14.149999618530273,14.789999961853027,226200.0
2002-09-16,14.40999984741211,14.949999809265137,14.170000076293945,14.510000228881836,122500.0
2002-09-17,14.0,14.899999618530273,13.850000381469727,14.899999618530273,219800.0
2002-09-18,14.5,14.59000015258789,13.649999618530273,14.0,235300.0
2002-09-19,13.170000076293945,14.550000190734863,13.15999984741211,14.539999961853027,179600.0
2002-09-20,12.739999771118164,13.4399995803833,12.6899995803833,13.130000114440918,355400.0
2002-09-23,11.59000015258789,12.699999809265137,11.350000381469727,12.5600004196167,633900.0
2002-09-24,11.770000457763672,12.199999809265137,11.34000015258789,11.399999618530273,399600.0
2002-09-25,12.930000305175781,13.0,11.479999542236328,11.850000381469727,492200.0
2002-09-26,12.6899995803833,13.0600004196167,12.479999542236328,12.920000076293945,471100.0
2002-09-27,12.739999771118164,12.989999771118164,12.5,12.649999618530273,565100.0
2002-09-30,13.5,13.619999885559082,12.25,12.489999771118164,471800.0
2002-10-01,13.989999771118164,14.0,12.920000076293945,13.649999618530273,461100.0
2002-10-02,14.640000343322754,15.09000015258789,13.770000457763672,13.970000267028809,891100.0
2002-10-03,14.770000457763672,15.050000190734863,14.449999809265137,14.720000267028809,679800.0
2002-10-04,13.3100004196167,14.739999771118164,13.279999732971191,14.649999618530273,333500.0
2002-10-07,12.930000305175781,13.579999923706055,12.75,13.260000228881836,269100.0
2002-10-08,13.289999961853027,13.460000038146973,12.899999618530273,12.90999984741211,277100.0
2002-10-09,12.600000381469727,13.289999961853027,12.390000343322754,13.100000381469727,217600.0
2002-10-10,13.0,13.100000381469727,12.25,12.489999771118164,295300.0
2002-10-11,12.859999656677246,13.850000381469727,12.75,13.199999809265137,312700.0
2002-10-14,13.699999809265137,13.949999809265137,12.449999809265137,12.989999771118164,447700.0
2002-10-15,14.470000267028809,15.199999809265137,14.15999984741211,15.15999984741211,481600.0
2002-10-16,13.970000267028809,14.710000038146973,13.75,14.3100004196167,217900.0
2002-10-17,14.430000305175781,14.720000267028809,14.109999656677246,14.149999618530273,144600.0
2002-10-18,15.069999694824219,15.079999923706055,14.25,14.359999656677246,174500.0
2002-10-21,15.100000381469727,15.220000267028809,14.319999694824219,14.800000190734863,265900.0
2002-10-22,14.569999694824219,15.5,14.430000305175781,15.010000228881836,269600.0
2002-10-23,14.699999809265137,14.760000228881836,14.34000015258789,14.430000305175781,135800.0
2002-10-24,14.670000076293945,15.210000038146973,14.460000038146973,14.779999732971191,202000.0
2002-10-25,15.210000038146973,15.449999809265137,14.5,14.65999984741211,187700.0
2002-10-28,15.119999885559082,15.859999656677246,14.800000190734863,15.859999656677246,219000.0
2002-10-29,15.15999984741211,15.399999618530273,14.800000190734863,15.1899995803833,226600.0
2002-10-30,15.239999771118164,15.75,15.100000381469727,15.25,356900.0
2002-10-31,15.130000114440918,16.020000457763672,15.119999885559082,15.600000381469727,229300.0
2002-11-01,15.789999961853027,15.84000015258789,14.989999771118164,15.329999923706055,285600.0
2002-11-04,16.979999542236328,17.43000030517578,15.960000038146973,16.100000381469727,718300.0
2002-11-05,16.979999542236328,17.5,16.979999542236328,17.100000381469727,349200.0
2002-11-06,17.489999771118164,17.780000686645508,16.889999389648438,17.110000610351562,256000.0
2002-11-07,17.06999969482422,17.780000686645508,17.059999465942383,17.559999465942383,231700.0
2002-11-08,16.600000381469727,17.149999618530273,16.31999969482422,17.139999389648438,222700.0
2002-11-11,16.020000457763672,16.950000762939453,15.949999809265137,16.3700008392334,154900.0
2002-11-12,16.09000015258789,16.34000015258789,15.9399995803833,16.010000228881836,219100.0
2002-11-13,15.989999771118164,16.299999237060547,15.869999885559082,16.100000381469727,274700.0
2002-11-14,16.0,16.200000762939453,15.90999984741211,16.200000762939453,347300.0
2002-11-15,16.049999237060547,16.450000762939453,15.920000076293945,16.200000762939453,284500.0
2002-11-18,16.65999984741211,16.829999923706055,16.139999389648438,16.149999618530273,234400.0
2002-11-19,16.450000762939453,16.850000381469727,16.170000076293945,16.850000381469727,125300.0
2002-11-20,17.610000610351562,17.690000534057617,16.450000762939453,16.450000762939453,223800.0
2002-11-21,20.709999084472656,21.25,17.56999969482422,17.65999984741211,938400.0
2002-11-22,21.540000915527344,22.0,20.5,20.600000381469727,569200.0
2002-11-25,22.239999771118164,22.850000381469727,21.420000076293945,21.549999237060547,467100.0
2002-11-26,21.549999237060547,22.489999771118164,21.3799991607666,22.299999237060547,667200.0
2002-11-27,21.700000762939453,22.0,21.350000381469727,21.950000762939453,255800.0
2002-11-29,21.649999618530273,22.200000762939453,21.600000381469727,21.799999237060547,133400.0
2002-12-02,21.139999389648438,21.850000381469727,20.600000381469727,21.75,386100.0
2002-12-03,19.530000686645508,21.34000015258789,19.0,21.34000015258789,501400.0
2002-12-04,20.860000610351562,21.360000610351562,19.100000381469727,19.43000030517578,523400.0
2002-12-05,21.25,21.299999237060547,20.56999969482422,21.0,913900.0
2002-12-06,21.399999618530273,21.649999618530273,20.649999618530273,21.25,290300.0
2002-12-09,20.149999618530273,21.59000015258789,19.989999771118164,21.25,292500.0
2002-12-10,20.469999313354492,21.0,20.030000686645508,20.049999237060547,314300.0
2002-12-11,21.540000915527344,21.84000015258789,20.399999618530273,20.649999618530273,348800.0
2002-12-12,21.440000534057617,22.200000762939453,21.0,21.84000015258789,331500.0
2002-12-13,20.540000915527344,21.600000381469727,20.299999237060547,21.399999618530273,195500.0
2002-12-16,20.739999771118164,20.979999542236328,20.239999771118164,20.239999771118164,363500.0
2002-12-17,20.940000534057617,21.81999969482422,20.549999237060547,20.959999084472656,234900.0
2002-12-18,20.100000381469727,21.0,20.100000381469727,20.850000381469727,131800.0
2002-12-19,19.229999542236328,20.5,18.899999618530273,20.299999237060547,484800.0
2002-12-20,19.809999465942383,20.110000610351562,18.75,18.760000228881836,437700.0
2002-12-23,20.0,20.270000457763672,19.709999084472656,19.809999465942383,220700.0
2002-12-24,19.920000076293945,20.0,19.760000228881836,19.979999542236328,62900.0
2002-12-26,19.700000762939453,20.079999923706055,19.700000762939453,19.989999771118164,160300.0
2002-12-27,19.200000762939453,19.969999313354492,18.75,19.700000762939453,177800.0
2002-12-30,18.5,19.0,18.049999237060547,18.8799991607666,215400.0
2002-12-31,18.510000228881836,19.049999237060547,18.350000381469727,18.450000762939453,276400.0
2003-01-02,19.09000015258789,19.09000015258789,18.520000457763672,18.549999237060547,307500.0
2003-01-03,18.559999465942383,19.0,18.489999771118164,19.0,196100.0
2003-01-06,18.700000762939453,18.93000030517578,18.540000915527344,18.770000457763672,618200.0
2003-01-07,19.420000076293945,19.950000762939453,19.329999923706055,19.790000915527344,1203200.0
2003-01-08,18.940000534057617,19.309999465942383,18.68000030517578,19.290000915527344,504300.0
2003-01-09,19.110000610351562,19.450000762939453,18.920000076293945,19.0,403600.0
2003-01-10,19.290000915527344,19.549999237060547,18.90999984741211,19.25,283000.0
2003-01-13,19.899999618530273,20.0,19.299999237060547,19.639999389648438,354300.0
2003-01-14,20.350000381469727,21.06999969482422,19.75,19.75,499100.0
2003-01-15,19.950000762939453,20.399999618530273,19.280000686645508,20.34000015258789,265700.0
2003-01-16,21.0,21.489999771118164,19.670000076293945,19.799999237060547,674900.0
2003-01-17,21.270000457763672,21.389999389648438,20.549999237060547,21.1299991607666,327200.0
2003-01-21,20.8700008392334,21.299999237060547,20.729999542236328,21.290000915527344,447900.0
2003-01-22,21.1200008392334,21.280000686645508,20.450000762939453,20.8700008392334,458400.0
2003-01-23,21.110000610351562,21.43000030517578,20.68000030517578,21.149999618530273,396600.0
2003-01-24,20.6299991607666,21.469999313354492,20.31999969482422,21.299999237060547,398000.0
2003-01-27,20.139999389648438,20.59000015258789,19.899999618530273,20.59000015258789,458500.0
2003-01-28,20.510000228881836,20.549999237060547,19.8799991607666,20.010000228881836,363300.0
2003-01-29,20.5,20.530000686645508,19.809999465942383,20.040000915527344,518800.0
2003-01-30,19.09000015258789,20.540000915527344,18.899999618530273,20.399999618530273,961100.0
2003-01-31,18.729999542236328,19.5,18.600000381469727,19.079999923706055,1506000.0
2003-02-03,18.850000381469727,19.030000686645508,18.270000457763672,18.600000381469727,213700.0
2003-02-04,18.84000015258789,18.90999984741211,18.100000381469727,18.860000610351562,374000.0
2003-02-05,18.440000534057617,18.90999984741211,18.100000381469727,18.709999084472656,364200.0
2003-02-06,17.739999771118164,18.489999771118164,17.709999084472656,18.450000762939453,627700.0
2003-02-07,17.889999389648438,18.1299991607666,17.350000381469727,17.719999313354492,464100.0
2003-02-10,17.399999618530273,18.25,17.290000915527344,18.020000457763672,396400.0
2003-02-11,17.389999389648438,17.889999389648438,17.389999389648438,17.399999618530273,443100.0
2003-02-12,17.0,17.65999984741211,17.0,17.459999084472656,416700.0
2003-02-13,17.040000915527344,17.43000030517578,16.3700008392334,16.770000457763672,552500.0
2003-02-14,17.25,17.6299991607666,16.899999618530273,17.200000762939453,380500.0
2003-02-18,17.559999465942383,17.670000076293945,17.09000015258789,17.549999237060547,309200.0
2003-02-19,17.520000457763672,17.729999542236328,17.290000915527344,17.549999237060547,251800.0
2003-02-20,17.270000457763672,17.739999771118164,17.06999969482422,17.59000015258789,300900.0
2003-02-21,17.5,17.59000015258789,17.239999771118164,17.290000915527344,328300.0
2003-02-24,17.309999465942383,17.5,17.170000076293945,17.5,261900.0
2003-02-25,17.670000076293945,17.68000030517578,16.65999984741211,17.200000762939453,354300.0
2003-02-26,18.149999618530273,18.520000457763672,17.799999237060547,18.139999389648438,593500.0
2003-02-27,18.5,18.5,17.600000381469727,18.25,531800.0
2003-02-28,18.34000015258789,18.600000381469727,18.100000381469727,18.469999313354492,455800.0
2003-03-03,17.75,18.889999389648438,17.709999084472656,18.200000762939453,434400.0
2003-03-04,18.360000610351562,18.600000381469727,17.68000030517578,17.75,397900.0
2003-03-05,18.100000381469727,18.450000762939453,17.969999313354492,18.34000015258789,224800.0
2003-03-06,17.309999465942383,18.18000030517578,17.100000381469727,18.18000030517578,604000.0
2003-03-07,17.75,17.850000381469727,17.0,17.030000686645508,529800.0
2003-03-10,18.969999313354492,19.389999389648438,17.420000076293945,17.6200008392334,1712900.0
2003-03-11,18.299999237060547,19.100000381469727,18.049999237060547,19.09000015258789,956000.0
2003-03-12,18.809999465942383,18.940000534057617,17.8799991607666,18.280000686645508,640600.0
2003-03-13,19.809999465942383,19.899999618530273,18.8700008392334,18.920000076293945,733400.0
2003-03-14,19.829999923706055,20.709999084472656,19.299999237060547,19.959999084472656,841200.0
2003-03-17,20.3799991607666,20.450000762939453,19.520000457763672,20.0,696200.0
2003-03-18,20.690000534057617,20.770000457763672,20.110000610351562,20.709999084472656,864000.0
2003-03-19,20.65999984741211,20.850000381469727,20.110000610351562,20.649999618530273,459000.0
2003-03-20,20.200000762939453,20.690000534057617,20.0,20.56999969482422,391600.0
2003-03-21,20.459999084472656,20.799999237060547,20.200000762939453,20.299999237060547,657000.0
2003-03-24,19.290000915527344,20.350000381469727,19.0,20.329999923706055,891100.0
2003-03-25,19.709999084472656,20.040000915527344,19.229999542236328,19.34000015258789,567600.0
2003-03-26,19.860000610351562,20.690000534057617,19.68000030517578,19.81999969482422,614300.0
2003-03-27,19.350000381469727,19.829999923706055,19.219999313354492,19.829999923706055,678600.0
2003-03-28,17.309999465942383,20.219999313354492,16.8799991607666,20.1299991607666,4518900.0
2003-03-31,7.519999980926514,8.8100004196167,7.400000095367432,8.649999618530273,28330500.0
2003-04-01,6.889999866485596,7.659999847412109,6.800000190734863,7.53000020980835,6709700.0
2003-04-02,6.599999904632568,7.150000095367432,5.989999771118164,6.920000076293945,3973200.0
2003-04-03,6.800000190734863,7.050000190734863,6.550000190734863,6.630000114440918,2467400.0
2003-04-04,6.710000038146973,7.050000190734863,6.659999847412109,7.03000020980835,1152800.0
2003-04-07,6.460000038146973,7.019999980926514,6.389999866485596,6.980000019073486,1422700.0
2003-04-08,6.639999866485596,6.699999809265137,6.260000228881836,6.460000038146973,1217500.0
2003-04-09,6.460000038146973,6.739999771118164,6.409999847412109,6.599999904632568,727600.0
2003-04-10,6.400000095367432,6.570000171661377,6.369999885559082,6.460000038146973,528400.0
2003-04-11,6.150000095367432,6.489999771118164,6.079999923706055,6.389999866485596,728800.0
2003-04-14,6.369999885559082,6.690000057220459,6.179999828338623,6.5,1262400.0
2003-04-15,6.340000152587891,6.480000019073486,6.199999809265137,6.380000114440918,567500.0
2003-04-16,6.119999885559082,6.460000038146973,6.099999904632568,6.449999809265137,502900.0
2003-04-17,6.039999961853027,6.159999847412109,6.0,6.150000095367432,586900.0
2003-04-21,6.010000228881836,6.159999847412109,5.949999809265137,6.039999961853027,881700.0
2003-04-22,5.880000114440918,6.0,5.769999980926514,5.900000095367432,1086300.0
2003-04-23,6.21999979019165,6.340000152587891,5.869999885559082,5.869999885559082,745100.0
2003-04-24,6.610000133514404,6.670000076293945,6.25,6.25,1217400.0
2003-04-25,6.440000057220459,6.800000190734863,6.360000133514404,6.570000171661377,783600.0
2003-04-28,6.320000171661377,6.599999904632568,6.199999809265137,6.489999771118164,489900.0
2003-04-29,6.329999923706055,6.5,6.199999809265137,6.269999980926514,608300.0
2003-04-30,6.329999923706055,6.480000019073486,6.21999979019165,6.400000095367432,421400.0
2003-05-01,6.329999923706055,6.460000038146973,6.269999980926514,6.400000095367432,364900.0
2003-05-02,6.559999942779541,6.760000228881836,6.329999923706055,6.400000095367432,720600.0
2003-05-05,6.53000020980835,6.679999828338623,6.449999809265137,6.5,536800.0
2003-05-06,6.800000190734863,6.840000152587891,6.420000076293945,6.489999771118164,999600.0
2003-05-07,6.619999885559082,6.900000095367432,6.550000190734863,6.849999904632568,673100.0
2003-05-08,6.539999961853027,6.650000095367432,6.489999771118164,6.599999904632568,336400.0
2003-05-09,6.570000171661377,6.670000076293945,6.300000190734863,6.599999904632568,587400.0
2003-05-12,6.579999923706055,6.650000095367432,6.300000190734863,6.300000190734863,456500.0
2003-05-13,6.659999847412109,6.760000228881836,6.550000190734863,6.579999923706055,549700.0
2003-05-14,7.170000076293945,7.21999979019165,6.699999809265137,6.78000020980835,779900.0
2003-05-15,7.25,7.300000190734863,7.050000190734863,7.300000190734863,954000.0
2003-05-16,7.059999942779541,7.260000228881836,7.050000190734863,7.25,627300.0
2003-05-19,9.989999771118164,9.989999771118164,8.399999618530273,9.0,7222100.0
2003-05-20,9.989999771118164,10.899999618530273,9.5600004196167,10.899999618530273,6910300.0
2003-05-21,10.210000038146973,10.25,9.5,9.869999885559082,1491900.0
2003-05-22,10.510000228881836,10.829999923706055,10.0,10.289999961853027,1771500.0
2003-05-23,11.220000267028809,11.239999771118164,10.520000457763672,10.630000114440918,1339600.0
2003-05-27,13.619999885559082,13.890000343322754,11.199999809265137,11.25,3609000.0
2003-05-28,13.380000114440918,14.300000190734863,12.729999542236328,13.779999732971191,2215600.0
2003-05-29,13.079999923706055,13.850000381469727,12.670000076293945,13.420000076293945,1479200.0
2003-05-30,13.739999771118164,14.0,13.380000114440918,13.489999771118164,1242200.0
2003-06-02,14.899999618530273,15.5,14.550000190734863,14.960000038146973,2615200.0
2003-06-03,13.75,14.739999771118164,13.65999984741211,14.6899995803833,2482500.0
2003-06-04,14.609999656677246,14.649999618530273,13.140000343322754,13.739999771118164,1663900.0
2003-06-05,15.520000457763672,15.5600004196167,14.319999694824219,14.569999694824219,1695300.0
2003-06-06,15.859999656677246,16.850000381469727,15.520000457763672,16.100000381469727,2022700.0
2003-06-09,15.960000038146973,17.190000534057617,15.430000305175781,16.989999771118164,2721500.0
2003-06-10,17.0,17.149999618530273,16.030000686645508,17.100000381469727,3189700.0
2003-06-11,17.600000381469727,17.850000381469727,16.6200008392334,17.100000381469727,2035600.0
2003-06-12,18.530000686645508,18.739999771118164,17.530000686645508,17.600000381469727,1707000.0
2003-06-13,17.790000915527344,18.780000686645508,17.6200008392334,18.729999542236328,1064300.0
2003-06-16,18.139999389648438,18.579999923706055,17.75,17.760000228881836,1180800.0
2003-06-17,17.84000015258789,18.399999618530273,17.649999618530273,18.34000015258789,579800.0
2003-06-18,16.969999313354492,17.950000762939453,16.75,17.8700008392334,1259500.0
2003-06-19,15.479999542236328,17.149999618530273,15.25,17.040000915527344,1867700.0
2003-06-20,15.640000343322754,15.949999809265137,15.140000343322754,15.350000381469727,980700.0
2003-06-23,15.210000038146973,15.800000190734863,14.5,15.510000228881836,1019700.0
2003-06-24,16.209999084472656,16.389999389648438,14.979999542236328,15.15999984741211,984100.0
2003-06-25,15.9399995803833,16.729999542236328,15.800000190734863,16.459999084472656,827700.0
2003-06-26,15.699999809265137,16.200000762939453,15.579999923706055,16.079999923706055,649300.0
2003-06-27,16.420000076293945,16.780000686645508,15.770000457763672,16.100000381469727,1197500.0
2003-06-30,15.760000228881836,16.68000030517578,15.710000038146973,16.3700008392334,602000.0
2003-07-01,15.640000343322754,16.139999389648438,15.270000457763672,16.079999923706055,582000.0
2003-07-02,15.789999961853027,16.100000381469727,15.34000015258789,15.449999809265137,623100.0
2003-07-03,15.949999809265137,16.18000030517578,15.729999542236328,15.729999542236328,244500.0
2003-07-07,16.350000381469727,16.59000015258789,16.280000686645508,16.399999618530273,388400.0
2003-07-08,16.420000076293945,16.649999618530273,16.219999313354492,16.399999618530273,516300.0
2003-07-09,16.559999465942383,16.75,16.239999771118164,16.450000762939453,602300.0
2003-07-10,16.260000228881836,16.600000381469727,16.079999923706055,16.450000762939453,197500.0
2003-07-11,16.600000381469727,16.700000762939453,16.200000762939453,16.229999542236328,242100.0
2003-07-14,16.420000076293945,16.950000762939453,16.3799991607666,16.639999389648438,316400.0
2003-07-15,16.25,16.610000610351562,16.190000534057617,16.549999237060547,213500.0
2003-07-16,16.149999618530273,16.34000015258789,15.960000038146973,16.31999969482422,321200.0
2003-07-17,15.350000381469727,16.25,15.0,16.100000381469727,409200.0
2003-07-18,15.100000381469727,15.609999656677246,14.829999923706055,15.329999923706055,350900.0
2003-07-21,14.5,15.170000076293945,14.449999809265137,15.100000381469727,504300.0
2003-07-22,14.529999732971191,14.630000114440918,14.210000038146973,14.5,374400.0
2003-07-23,15.029999732971191,15.039999961853027,14.420000076293945,14.569999694824219,166100.0
2003-07-24,14.90999984741211,15.40999984741211,14.75,15.09000015258789,341200.0
2003-07-25,14.75,15.210000038146973,14.279999732971191,14.84000015258789,207700.0
2003-07-28,15.100000381469727,15.550000190734863,14.289999961853027,14.539999961853027,440300.0
2003-07-29,15.09000015258789,15.270000457763672,14.380000114440918,15.140000343322754,215300.0
2003-07-30,14.819999694824219,15.0,14.649999618530273,15.0,165600.0
2003-07-31,15.399999618530273,15.550000190734863,14.960000038146973,14.979999542236328,259300.0
2003-08-01,14.5600004196167,15.649999618530273,14.449999809265137,15.380000114440918,302500.0
2003-08-04,13.90999984741211,14.59000015258789,12.800000190734863,14.5,744100.0
2003-08-05,13.069999694824219,13.899999618530273,13.029999732971191,13.819999694824219,311800.0
2003-08-06,12.430000305175781,13.0,12.300000190734863,12.920000076293945,408600.0
2003-08-07,12.779999732971191,13.09000015258789,12.300000190734863,12.550000190734863,361400.0
2003-08-08,12.520000457763672,13.210000038146973,12.430000305175781,12.890000343322754,374500.0
2003-08-11,12.5600004196167,12.65999984741211,12.220000267028809,12.489999771118164,572300.0
2003-08-12,13.289999961853027,13.510000228881836,12.420000076293945,12.489999771118164,665900.0
2003-08-13,13.109999656677246,13.579999923706055,13.039999961853027,13.279999732971191,391200.0
2003-08-14,13.319999694824219,13.4399995803833,12.979999542236328,13.020000457763672,300400.0
2003-08-15,13.210000038146973,13.489999771118164,13.119999885559082,13.399999618530273,135600.0
2003-08-18,14.109999656677246,14.180000305175781,13.229999542236328,13.399999618530273,448000.0
2003-08-19,14.229999542236328,14.40999984741211,14.100000381469727,14.369999885559082,322800.0
2003-08-20,14.600000381469727,14.680000305175781,14.039999961853027,14.34000015258789,239600.0
2003-08-21,14.859999656677246,14.930000305175781,14.579999923706055,14.65999984741211,197400.0
2003-08-22,14.3100004196167,15.300000190734863,14.300000190734863,15.050000190734863,613400.0
2003-08-25,14.229999542236328,14.390000343322754,14.050000190734863,14.25,300100.0
2003-08-26,14.34000015258789,14.34000015258789,13.729999542236328,14.119999885559082,351800.0
2003-08-27,14.630000114440918,14.979999542236328,14.079999923706055,14.239999771118164,283800.0
2003-08-28,15.149999618530273,15.1899995803833,14.729999542236328,14.729999542236328,413000.0
2003-08-29,15.210000038146973,15.350000381469727,15.039999961853027,15.180000305175781,151000.0
2003-09-02,16.280000686645508,16.719999313354492,15.170000076293945,15.479999542236328,588400.0
2003-09-03,16.520000457763672,16.690000534057617,16.260000228881836,16.350000381469727,838400.0
2003-09-04,17.209999084472656,17.219999313354492,16.5,16.59000015258789,746700.0
2003-09-05,16.8799991607666,17.100000381469727,16.610000610351562,17.049999237060547,727500.0
2003-09-08,22.309999465942383,22.350000381469727,19.899999618530273,21.0,6101800.0
2003-09-09,21.75,22.350000381469727,21.0,21.950000762939453,1818100.0
2003-09-10,21.530000686645508,22.0,21.25,21.649999618530273,692200.0
2003-09-11,20.899999618530273,21.920000076293945,20.540000915527344,21.549999237060547,975700.0
2003-09-12,20.729999542236328,20.940000534057617,19.760000228881836,20.549999237060547,482700.0
2003-09-15,20.260000228881836,20.850000381469727,19.989999771118164,20.450000762939453,378300.0
2003-09-16,20.100000381469727,20.5,19.770000457763672,20.149999618530273,654800.0
2003-09-17,20.239999771118164,22.1200008392334,19.780000686645508,20.010000228881836,943700.0
2003-09-18,20.979999542236328,21.049999237060547,20.1200008392334,20.139999389648438,679700.0
2003-09-19,20.389999389648438,20.989999771118164,20.25,20.799999237060547,350900.0
2003-09-22,19.860000610351562,20.75,19.770000457763672,19.799999237060547,417000.0
2003-09-23,19.989999771118164,20.360000610351562,19.84000015258789,19.90999984741211,359100.0
2003-09-24,19.170000076293945,20.0,18.899999618530273,20.0,640500.0
2003-09-25,18.6299991607666,19.920000076293945,18.0,19.020000457763672,546900.0
2003-09-26,17.6200008392334,18.760000228881836,17.530000686645508,18.579999923706055,687300.0
2003-09-29,17.899999618530273,19.110000610351562,17.229999542236328,17.579999923706055,769200.0
2003-09-30,17.670000076293945,18.209999084472656,17.309999465942383,17.860000610351562,650700.0
2003-10-01,17.59000015258789,18.09000015258789,17.280000686645508,17.600000381469727,684400.0
2003-10-02,18.049999237060547,18.719999313354492,17.440000534057617,17.579999923706055,384200.0
2003-10-03,17.920000076293945,18.450000762939453,17.600000381469727,18.149999618530273,294300.0
2003-10-06,18.399999618530273,18.610000610351562,17.780000686645508,17.780000686645508,274000.0
2003-10-07,14.59000015258789,15.9399995803833,14.550000190734863,15.15999984741211,7728000.0
2003-10-08,14.529999732971191,14.949999809265137,14.399999618530273,14.539999961853027,1414200.0
2003-10-09,14.4399995803833,14.829999923706055,14.1899995803833,14.640000343322754,636800.0
2003-10-10,14.039999961853027,14.75,13.859999656677246,14.399999618530273,370700.0
2003-10-13,13.800000190734863,14.199999809265137,13.449999809265137,14.100000381469727,566200.0
2003-10-14,13.460000038146973,13.800000190734863,13.399999618530273,13.529999732971191,568000.0
2003-10-15,13.25,13.600000381469727,12.9399995803833,13.550000190734863,241600.0
2003-10-16,13.300000190734863,13.569999694824219,12.989999771118164,13.289999961853027,401300.0
2003-10-17,13.0,13.34000015258789,12.899999618530273,13.199999809265137,500700.0
2003-10-20,12.960000038146973,13.09000015258789,12.5600004196167,12.920000076293945,604900.0
2003-10-21,13.619999885559082,14.130000114440918,12.800000190734863,12.899999618530273,768400.0
2003-10-22,13.0600004196167,13.649999618530273,12.880000114440918,13.649999618530273,487100.0
2003-10-23,12.899999618530273,13.199999809265137,12.600000381469727,13.100000381469727,390800.0
2003-10-24,13.039999961853027,13.229999542236328,12.529999732971191,12.5600004196167,374600.0
2003-10-27,13.460000038146973,13.710000038146973,13.180000305175781,13.180000305175781,607500.0
2003-10-28,13.460000038146973,13.680000305175781,13.260000228881836,13.649999618530273,517500.0
2003-10-29,13.25,13.649999618530273,13.149999618530273,13.390000343322754,281100.0
2003-10-30,13.319999694824219,13.59000015258789,13.1899995803833,13.520000457763672,531600.0
2003-10-31,13.84000015258789,14.050000190734863,13.199999809265137,13.3100004196167,376400.0
2003-11-03,13.180000305175781,14.039999961853027,12.949999809265137,13.850000381469727,478800.0
2003-11-04,12.9399995803833,13.3100004196167,12.899999618530273,13.239999771118164,612900.0
2003-11-05,12.989999771118164,13.149999618530273,12.800000190734863,12.899999618530273,447500.0
2003-11-06,13.289999961853027,13.390000343322754,12.869999885559082,13.039999961853027,323400.0
2003-11-07,13.0,13.420000076293945,12.960000038146973,13.399999618530273,387800.0
2003-11-10,12.710000038146973,13.149999618530273,12.460000038146973,12.970000267028809,341900.0
2003-11-11,12.65999984741211,12.739999771118164,12.300000190734863,12.5600004196167,417500.0
2003-11-12,13.569999694824219,13.6899995803833,12.630000114440918,12.649999618530273,415300.0
2003-11-13,13.4399995803833,13.6899995803833,13.020000457763672,13.600000381469727,225400.0
2003-11-14,12.979999542236328,13.600000381469727,12.949999809265137,13.359999656677246,206400.0
2003-11-17,12.729999542236328,12.960000038146973,12.239999771118164,12.75,471300.0
2003-11-18,12.399999618530273,12.890000343322754,12.0,12.6899995803833,479900.0
2003-11-19,12.199999809265137,12.369999885559082,11.800000190734863,12.359999656677246,455500.0
2003-11-20,12.40999984741211,12.850000381469727,11.899999618530273,11.899999618530273,323200.0
2003-11-21,12.229999542236328,12.609999656677246,12.199999809265137,12.609999656677246,248300.0
2003-11-24,13.140000343322754,13.170000076293945,12.199999809265137,12.4399995803833,318000.0
2003-11-25,13.0,13.609999656677246,12.779999732971191,13.15999984741211,422200.0
2003-11-26,13.0,13.029999732971191,12.760000228881836,12.989999771118164,123500.0
2003-11-28,12.880000114440918,13.0,12.720000267028809,12.960000038146973,108100.0
2003-12-01,12.949999809265137,13.029999732971191,12.75,12.859999656677246,341700.0
2003-12-02,13.199999809265137,13.699999809265137,12.890000343322754,12.890000343322754,673900.0
2003-12-03,12.829999923706055,13.420000076293945,12.729999542236328,13.199999809265137,352100.0
2003-12-04,12.970000267028809,13.050000190734863,12.5,12.949999809265137,250200.0
2003-12-05,13.0,13.0,12.729999542236328,12.970000267028809,174000.0
2003-12-08,13.100000381469727,13.470000267028809,12.869999885559082,13.0,353700.0
2003-12-09,12.90999984741211,13.380000114440918,12.84000015258789,13.140000343322754,225800.0
2003-12-10,12.569999694824219,13.010000228881836,12.390000343322754,12.680000305175781,288500.0
2003-12-11,13.050000190734863,13.300000190734863,12.449999809265137,12.449999809265137,265800.0
2003-12-12,13.0,13.029999732971191,12.779999732971191,13.010000228881836,151700.0
2003-12-15,12.65999984741211,13.350000381469727,12.649999618530273,13.079999923706055,365500.0
2003-12-16,12.760000228881836,12.979999542236328,12.649999618530273,12.649999618530273,238600.0
2003-12-17,12.880000114440918,12.989999771118164,12.710000038146973,12.75,114500.0
2003-12-18,12.920000076293945,13.199999809265137,12.75,12.8100004196167,276000.0
2003-12-19,13.329999923706055,13.539999961853027,12.829999923706055,13.170000076293945,417800.0
2003-12-22,14.100000381469727,14.260000228881836,13.25,13.399999618530273,551000.0
2003-12-23,14.850000381469727,14.869999885559082,14.09000015258789,14.1899995803833,418800.0
2003-12-24,14.15999984741211,14.890000343322754,13.699999809265137,14.6899995803833,265500.0
2003-12-26,14.270000457763672,14.479999542236328,14.0600004196167,14.199999809265137,95100.0
2003-12-29,14.899999618530273,14.989999771118164,14.149999618530273,14.34000015258789,308200.0
2003-12-30,15.239999771118164,15.479999542236328,14.65999984741211,14.880000114440918,635800.0
2003-12-31,14.710000038146973,15.640000343322754,14.5600004196167,15.25,333600.0
2004-01-02,15.050000190734863,15.300000190734863,14.729999542236328,14.8100004196167,201800.0
2004-01-05,15.09000015258789,15.350000381469727,15.050000190734863,15.069999694824219,255500.0
2004-01-06,14.920000076293945,15.399999618530273,14.920000076293945,15.069999694824219,222600.0
2004-01-07,15.5,15.5,14.5,14.880000114440918,334300.0
2004-01-08,15.6899995803833,15.770000457763672,15.1899995803833,15.399999618530273,543800.0
2004-01-09,15.579999923706055,16.139999389648438,15.180000305175781,15.670000076293945,793200.0
2004-01-12,15.329999923706055,15.350000381469727,14.550000190734863,14.649999618530273,684500.0
2004-01-13,16.100000381469727,16.399999618530273,14.6899995803833,15.289999961853027,1171400.0
2004-01-14,16.020000457763672,16.100000381469727,15.680000305175781,16.059999465942383,434000.0
2004-01-15,16.43000030517578,16.43000030517578,15.729999542236328,15.949999809265137,256300.0
2004-01-16,16.200000762939453,16.469999313354492,16.040000915527344,16.389999389648438,492600.0
2004-01-20,16.079999923706055,16.469999313354492,15.600000381469727,16.25,457700.0
2004-01-21,16.25,16.25,15.949999809265137,16.049999237060547,300100.0
2004-01-22,16.639999389648438,16.969999313354492,16.190000534057617,16.209999084472656,466100.0
2004-01-23,16.719999313354492,16.809999465942383,16.350000381469727,16.59000015258789,169100.0
2004-01-26,16.5,16.729999542236328,16.229999542236328,16.65999984741211,284800.0
2004-01-27,15.890000343322754,16.6200008392334,15.890000343322754,16.5,447300.0
2004-01-28,15.579999923706055,16.420000076293945,15.390000343322754,15.8100004196167,328500.0
2004-01-29,14.890000343322754,15.510000228881836,14.829999923706055,15.5,562700.0
2004-01-30,14.859999656677246,15.100000381469727,14.630000114440918,14.859999656677246,248700.0
2004-02-02,15.039999961853027,15.109999656677246,14.630000114440918,14.850000381469727,440600.0
2004-02-03,14.600000381469727,15.010000228881836,14.359999656677246,14.989999771118164,325000.0
2004-02-04,13.829999923706055,14.550000190734863,13.699999809265137,14.550000190734863,540900.0
2004-02-05,13.789999961853027,14.020000457763672,13.489999771118164,13.84000015258789,302500.0
2004-02-06,14.760000228881836,14.760000228881836,13.75,13.770000457763672,385500.0
2004-02-09,14.600000381469727,14.8100004196167,14.329999923706055,14.760000228881836,334500.0
2004-02-10,14.739999771118164,14.84000015258789,14.430000305175781,14.520000457763672,371300.0
2004-02-11,14.699999809265137,14.970000267028809,14.600000381469727,14.65999984741211,196200.0
2004-02-12,14.470000267028809,14.979999542236328,14.239999771118164,14.649999618530273,568700.0
2004-02-13,13.949999809265137,14.550000190734863,13.949999809265137,14.550000190734863,211800.0
2004-02-17,14.399999618530273,14.529999732971191,13.949999809265137,14.020000457763672,346100.0
2004-02-18,14.449999809265137,14.859999656677246,14.350000381469727,14.609999656677246,416100.0
2004-02-19,14.079999923706055,14.65999984741211,14.050000190734863,14.539999961853027,413700.0
2004-02-20,14.199999809265137,14.369999885559082,14.0,14.220000267028809,260700.0
2004-02-23,14.010000228881836,14.449999809265137,13.979999542236328,14.1899995803833,450100.0
2004-02-24,13.850000381469727,14.329999923706055,13.289999961853027,14.039999961853027,429800.0
2004-02-25,14.300000190734863,14.600000381469727,13.710000038146973,13.890000343322754,376100.0
2004-02-26,15.15999984741211,15.350000381469727,14.34000015258789,14.34000015258789,495100.0
2004-02-27,14.15999984741211,17.0,13.789999961853027,15.449999809265137,5620700.0
2004-03-01,14.850000381469727,15.399999618530273,14.119999885559082,14.239999771118164,1025800.0
2004-03-02,14.979999542236328,15.199999809265137,14.850000381469727,14.899999618530273,619900.0
2004-03-03,15.0,15.199999809265137,14.770000457763672,14.899999618530273,335000.0
2004-03-04,15.140000343322754,15.4399995803833,14.90999984741211,15.09000015258789,414900.0
2004-03-05,15.979999542236328,16.0,15.050000190734863,15.149999618530273,494800.0
2004-03-08,15.4399995803833,16.450000762939453,15.4399995803833,15.970000267028809,709700.0
2004-03-09,14.90999984741211,16.1299991607666,14.75,15.460000038146973,635900.0
2004-03-10,14.390000343322754,15.170000076293945,14.369999885559082,14.899999618530273,512700.0
2004-03-11,14.25,15.0,14.119999885559082,14.260000228881836,488500.0
2004-03-12,14.350000381469727,14.729999542236328,14.329999923706055,14.600000381469727,547900.0
2004-03-15,14.119999885559082,14.489999771118164,14.020000457763672,14.329999923706055,495700.0
2004-03-16,13.960000038146973,14.319999694824219,13.65999984741211,14.100000381469727,574900.0
2004-03-17,14.239999771118164,14.489999771118164,13.869999885559082,14.069999694824219,575100.0
2004-03-18,14.010000228881836,14.34000015258789,13.420000076293945,14.100000381469727,370800.0
2004-03-19,13.680000305175781,14.270000457763672,13.520000457763672,14.25,241500.0
2004-03-22,13.539999961853027,13.770000457763672,13.270000457763672,13.670000076293945,391400.0
2004-03-23,13.319999694824219,14.039999961853027,13.279999732971191,13.460000038146973,266300.0
2004-03-24,12.9399995803833,13.510000228881836,12.890000343322754,13.5,493400.0
2004-03-25,13.5,13.630000114440918,12.800000190734863,12.930000305175781,584100.0
2004-03-26,13.270000457763672,13.670000076293945,13.050000190734863,13.670000076293945,145700.0
2004-03-29,13.800000190734863,14.140000343322754,13.34000015258789,13.34000015258789,399700.0
2004-03-30,13.920000076293945,13.9399995803833,13.59000015258789,13.800000190734863,172600.0
2004-03-31,13.579999923706055,14.119999885559082,13.40999984741211,14.0600004196167,397800.0
2004-04-01,13.529999732971191,13.770000457763672,13.420000076293945,13.550000190734863,433700.0
2004-04-02,13.90999984741211,14.170000076293945,13.59000015258789,13.789999961853027,551700.0
2004-04-05,14.539999961853027,14.59000015258789,13.920000076293945,14.0,236300.0
2004-04-06,13.869999885559082,14.479999542236328,13.65999984741211,14.479999542236328,359000.0
2004-04-07,13.75,13.979999542236328,13.359999656677246,13.75,251900.0
2004-04-08,13.5,14.149999618530273,13.470000267028809,14.109999656677246,156900.0
2004-04-12,13.319999694824219,13.699999809265137,13.300000190734863,13.470000267028809,256000.0
2004-04-13,12.600000381469727,13.350000381469727,12.569999694824219,13.350000381469727,410300.0
2004-04-14,12.609999656677246,13.130000114440918,12.510000228881836,12.600000381469727,326100.0
2004-04-15,12.399999618530273,12.699999809265137,12.100000381469727,12.640000343322754,389100.0
2004-04-16,12.4399995803833,12.600000381469727,12.289999961853027,12.350000381469727,289600.0
2004-04-19,12.989999771118164,13.0,12.430000305175781,12.430000305175781,398100.0
2004-04-20,12.710000038146973,13.600000381469727,12.710000038146973,12.960000038146973,723400.0
2004-04-21,12.770000457763672,13.300000190734863,12.710000038146973,12.8100004196167,275600.0
2004-04-22,13.529999732971191,13.670000076293945,12.75,12.880000114440918,383300.0
2004-04-23,13.59000015258789,13.760000228881836,13.050000190734863,13.529999732971191,325400.0
2004-04-26,15.300000190734863,15.850000381469727,14.5,14.5,1517500.0
2004-04-27,14.0600004196167,15.300000190734863,14.029999732971191,15.210000038146973,762000.0
2004-04-28,13.75,14.050000190734863,13.670000076293945,13.949999809265137,5289200.0
2004-04-29,13.020000457763672,13.729999542236328,12.979999542236328,13.710000038146973,623000.0
2004-04-30,12.529999732971191,13.079999923706055,12.210000038146973,13.079999923706055,739600.0
2004-05-03,13.229999542236328,13.710000038146973,12.390000343322754,12.59000015258789,896800.0
2004-05-04,13.15999984741211,13.630000114440918,12.899999618530273,13.270000457763672,443500.0
2004-05-05,13.279999732971191,13.550000190734863,13.039999961853027,13.039999961853027,444400.0
2004-05-06,12.710000038146973,13.199999809265137,12.399999618530273,13.119999885559082,323700.0
2004-05-07,12.489999771118164,13.369999885559082,12.430000305175781,12.680000305175781,582000.0
2004-05-10,12.140000343322754,12.699999809265137,11.899999618530273,12.399999618530273,704900.0
2004-05-11,12.6899995803833,12.850000381469727,12.130000114440918,12.130000114440918,693600.0
2004-05-12,12.630000114440918,12.819999694824219,12.020000457763672,12.670000076293945,594600.0
2004-05-13,12.329999923706055,12.989999771118164,12.300000190734863,12.640000343322754,471100.0
2004-05-14,11.949999809265137,12.59000015258789,11.859999656677246,12.510000228881836,487200.0
2004-05-17,11.260000228881836,11.949999809265137,10.850000381469727,11.869999885559082,638100.0
2004-05-18,11.149999618530273,11.65999984741211,11.0600004196167,11.489999771118164,504300.0
2004-05-19,10.960000038146973,11.649999618530273,10.760000228881836,11.149999618530273,435400.0
2004-05-20,11.0600004196167,11.449999809265137,10.859999656677246,10.859999656677246,396400.0
2004-05-21,11.119999885559082,11.449999809265137,10.760000228881836,11.270000457763672,293000.0
2004-05-24,11.109999656677246,11.579999923706055,11.0,11.279999732971191,365700.0
2004-05-25,11.600000381469727,11.630000114440918,11.020000457763672,11.020000457763672,284500.0
2004-05-26,11.75,11.75,11.359999656677246,11.600000381469727,792000.0
2004-05-27,11.779999732971191,12.050000190734863,11.550000190734863,11.699999809265137,486400.0
2004-05-28,11.229999542236328,11.899999618530273,11.229999542236328,11.630000114440918,330600.0
2004-06-01,11.359999656677246,11.539999961853027,11.229999542236328,11.25,259100.0
2004-06-02,11.369999885559082,11.649999618530273,11.149999618530273,11.59000015258789,438700.0
2004-06-03,10.859999656677246,11.399999618530273,10.859999656677246,11.220000267028809,397100.0
2004-06-04,11.220000267028809,11.40999984741211,10.779999732971191,10.800000190734863,596300.0
2004-06-07,9.729999542236328,11.270000457763672,9.619999885559082,11.149999618530273,1190600.0
2004-06-08,9.930000305175781,10.199999809265137,9.65999984741211,9.890000343322754,879800.0
2004-06-09,9.8100004196167,10.0,9.699999809265137,10.0,579400.0
2004-06-10,8.649999618530273,10.0,8.529999732971191,9.989999771118164,1694200.0
2004-06-14,8.920000076293945,9.260000228881836,8.649999618530273,8.720000267028809,1123900.0
2004-06-15,9.220000267028809,9.34000015258789,8.949999809265137,9.020000457763672,540300.0
2004-06-16,9.4399995803833,9.510000228881836,8.90999984741211,9.359999656677246,440500.0
2004-06-17,9.34000015258789,9.539999961853027,9.220000267028809,9.510000228881836,438700.0
2004-06-18,9.430000305175781,9.59000015258789,9.109999656677246,9.170000076293945,437900.0
2004-06-21,9.380000114440918,9.5600004196167,9.260000228881836,9.329999923706055,462500.0
2004-06-22,9.5,9.59000015258789,9.3100004196167,9.550000190734863,584900.0
2004-06-23,9.989999771118164,10.010000228881836,9.40999984741211,9.5,458300.0
2004-06-24,10.109999656677246,10.239999771118164,9.779999732971191,10.010000228881836,495200.0
2004-06-25,10.100000381469727,10.220000267028809,9.899999618530273,9.960000038146973,425700.0
2004-06-28,10.229999542236328,10.420000076293945,9.960000038146973,10.149999618530273,405700.0
2004-06-29,10.229999542236328,10.479999542236328,10.109999656677246,10.140000343322754,464400.0
2004-06-30,10.529999732971191,10.949999809265137,10.25,10.289999961853027,346400.0
2004-07-01,10.15999984741211,10.800000190734863,10.149999618530273,10.609999656677246,262600.0
2004-07-02,10.119999885559082,10.279999732971191,10.0600004196167,10.09000015258789,118000.0
2004-07-06,9.760000228881836,10.149999618530273,9.760000228881836,10.0600004196167,216600.0
2004-07-07,9.510000228881836,10.0,9.510000228881836,9.760000228881836,253700.0
2004-07-08,9.140000343322754,9.579999923706055,9.140000343322754,9.470000267028809,318200.0
2004-07-09,9.1899995803833,9.5,9.109999656677246,9.140000343322754,177400.0
2004-07-12,9.0,9.350000381469727,8.920000076293945,9.199999809265137,368600.0
2004-07-13,8.880000114440918,9.100000381469727,8.880000114440918,9.0,251300.0
2004-07-14,8.699999809265137,9.289999961853027,8.649999618530273,8.850000381469727,353000.0
2004-07-15,8.6899995803833,8.899999618530273,8.6899995803833,8.819999694824219,119500.0
2004-07-16,8.270000457763672,9.119999885559082,8.210000038146973,8.949999809265137,292900.0
2004-07-19,8.270000457763672,8.569999694824219,8.020000457763672,8.329999923706055,267200.0
2004-07-20,8.670000076293945,8.729999542236328,8.050000190734863,8.050000190734863,228500.0
2004-07-21,7.920000076293945,8.670000076293945,7.920000076293945,8.670000076293945,355700.0
2004-07-22,8.0600004196167,8.34000015258789,7.75,7.909999847412109,310200.0
2004-07-23,7.619999885559082,8.130000114440918,7.53000020980835,7.889999866485596,333500.0
2004-07-26,7.510000228881836,7.900000095367432,7.309999942779541,7.679999828338623,244200.0
2004-07-27,7.980000019073486,8.199999809265137,7.28000020980835,7.28000020980835,302700.0
2004-07-28,8.25,8.3100004196167,7.849999904632568,8.050000190734863,417500.0
2004-07-29,8.4399995803833,8.4399995803833,8.079999923706055,8.15999984741211,315800.0
2004-07-30,8.5600004196167,8.65999984741211,8.319999694824219,8.4399995803833,196000.0
2004-08-02,8.15999984741211,8.630000114440918,7.909999847412109,8.630000114440918,310400.0
2004-08-03,8.15999984741211,8.319999694824219,8.0,8.15999984741211,251300.0
2004-08-04,7.909999847412109,8.100000381469727,7.820000171661377,8.100000381469727,254700.0
2004-08-05,7.369999885559082,7.909999847412109,7.320000171661377,7.820000171661377,274000.0
2004-08-06,6.960000038146973,7.289999961853027,6.920000076293945,7.260000228881836,261000.0
2004-08-09,6.900000095367432,7.110000133514404,6.789999961853027,6.940000057220459,367100.0
2004-08-10,7.110000133514404,7.150000095367432,6.760000228881836,6.760000228881836,264300.0
2004-08-11,7.46999979019165,7.46999979019165,6.760000228881836,7.059999942779541,287900.0
2004-08-12,7.179999828338623,7.480000019073486,7.170000076293945,7.480000019073486,121500.0
2004-08-13,7.050000190734863,7.289999961853027,7.010000228881836,7.159999847412109,134100.0
2004-08-16,7.480000019073486,7.539999961853027,7.0,7.0,287200.0
2004-08-17,7.309999942779541,7.829999923706055,7.309999942779541,7.539999961853027,449400.0
2004-08-18,8.170000076293945,8.210000038146973,7.300000190734863,7.460000038146973,559200.0
2004-08-19,8.1899995803833,8.300000190734863,7.929999828338623,8.210000038146973,215300.0
2004-08-20,8.680000305175781,8.720000267028809,8.149999618530273,8.239999771118164,166400.0
2004-08-23,8.539999961853027,8.829999923706055,8.510000228881836,8.699999809265137,375600.0
2004-08-24,8.640000343322754,8.869999885559082,8.420000076293945,8.479999542236328,194600.0
2004-08-25,8.979999542236328,9.0600004196167,8.25,8.609999656677246,256500.0
2004-08-26,8.979999542236328,9.050000190734863,8.760000228881836,9.039999961853027,142900.0
2004-08-27,9.180000305175781,9.180000305175781,8.75,8.90999984741211,165100.0
2004-08-30,8.859999656677246,9.140000343322754,8.5600004196167,9.109999656677246,154000.0
2004-08-31,8.90999984741211,8.970000267028809,8.40999984741211,8.760000228881836,165000.0
2004-09-01,8.869999885559082,9.550000190734863,8.449999809265137,8.880000114440918,212900.0
2004-09-02,9.270000457763672,9.359999656677246,8.770000457763672,8.90999984741211,126200.0
2004-09-03,8.960000038146973,9.390000343322754,8.819999694824219,9.270000457763672,122200.0
2004-09-07,9.119999885559082,9.260000228881836,8.880000114440918,9.109999656677246,265300.0
2004-09-08,8.729999542236328,9.140000343322754,8.729999542236328,9.039999961853027,115900.0
2004-09-09,8.989999771118164,9.0,8.649999618530273,8.720000267028809,199200.0
2004-09-10,9.220000267028809,9.270000457763672,8.90999984741211,8.90999984741211,106500.0
2004-09-13,9.300000190734863,9.460000038146973,9.050000190734863,9.319999694824219,190300.0
2004-09-14,9.199999809265137,9.430000305175781,8.979999542236328,9.430000305175781,172800.0
2004-09-15,9.119999885559082,9.319999694824219,9.0,9.25,105500.0
2004-09-16,9.180000305175781,9.270000457763672,9.09000015258789,9.119999885559082,126600.0
2004-09-17,9.0,9.630000114440918,8.90999984741211,9.3100004196167,247700.0
2004-09-20,9.25,9.25,8.899999618530273,8.949999809265137,141600.0
2004-09-21,9.319999694824219,9.319999694824219,8.989999771118164,9.25,99200.0
2004-09-22,8.65999984741211,9.4399995803833,8.5600004196167,9.100000381469727,276600.0
2004-09-23,8.670000076293945,8.930000305175781,8.630000114440918,8.90999984741211,98800.0
2004-09-24,8.649999618530273,8.890000343322754,8.59000015258789,8.770000457763672,76300.0
2004-09-27,8.199999809265137,9.050000190734863,8.199999809265137,8.5600004196167,231400.0
2004-09-28,8.729999542236328,8.989999771118164,8.329999923706055,8.390000343322754,194000.0
2004-09-29,8.899999618530273,8.899999618530273,8.619999885559082,8.630000114440918,130500.0
2004-09-30,8.680000305175781,9.0,8.630000114440918,8.800000190734863,180400.0
2004-10-01,8.779999732971191,9.0,8.489999771118164,8.649999618530273,233000.0
2004-10-04,9.0,9.25,8.640000343322754,8.640000343322754,242200.0
2004-10-05,8.5,9.0600004196167,8.5,9.0,297700.0
2004-10-06,8.479999542236328,8.65999984741211,8.40999984741211,8.600000381469727,294900.0
2004-10-07,8.229999542236328,8.680000305175781,8.229999542236328,8.550000190734863,173700.0
2004-10-08,7.889999866485596,8.449999809265137,7.860000133514404,8.449999809265137,289300.0
2004-10-11,8.029999732971191,8.079999923706055,7.900000095367432,8.0,159700.0
2004-10-12,8.0,8.100000381469727,7.800000190734863,7.929999828338623,116600.0
2004-10-13,7.659999847412109,8.050000190734863,7.659999847412109,8.010000228881836,404200.0
2004-10-14,7.409999847412109,7.75,7.309999942779541,7.650000095367432,281300.0
2004-10-15,7.420000076293945,7.570000171661377,7.25,7.449999809265137,421600.0
2004-10-18,7.71999979019165,8.0,7.389999866485596,7.579999923706055,357200.0
2004-10-19,7.300000190734863,7.690000057220459,7.28000020980835,7.610000133514404,259100.0
2004-10-20,6.949999809265137,7.25,6.889999866485596,7.150000095367432,748700.0
2004-10-21,6.920000076293945,7.070000171661377,6.800000190734863,7.0,370200.0
2004-10-22,6.860000133514404,7.059999942779541,6.840000152587891,6.900000095367432,271900.0
2004-10-25,6.849999904632568,6.949999809265137,6.539999961853027,6.860000133514404,501300.0
2004-10-26,7.079999923706055,7.119999885559082,6.800000190734863,6.920000076293945,323800.0
2004-10-27,7.170000076293945,7.179999828338623,6.900000095367432,6.989999771118164,465300.0
2004-10-28,7.210000038146973,7.349999904632568,6.980000019073486,7.349999904632568,436300.0
2004-10-29,7.269999980926514,7.320000171661377,7.059999942779541,7.110000133514404,428400.0
2004-11-01,7.539999961853027,7.590000152587891,7.159999847412109,7.159999847412109,441400.0
2004-11-02,7.519999980926514,7.789999961853027,7.510000228881836,7.650000095367432,461900.0
2004-11-03,7.880000114440918,7.960000038146973,7.46999979019165,7.809999942779541,271100.0
2004-11-04,7.920000076293945,7.940000057220459,7.519999980926514,7.650000095367432,185000.0
2004-11-05,8.020000457763672,8.1899995803833,7.789999961853027,7.789999961853027,288800.0
2004-11-08,8.0600004196167,8.180000305175781,7.849999904632568,8.180000305175781,370500.0
2004-11-09,8.34000015258789,8.359999656677246,8.010000228881836,8.010000228881836,254900.0
2004-11-10,8.510000228881836,8.609999656677246,8.1899995803833,8.1899995803833,246700.0
2004-11-11,8.710000038146973,8.760000228881836,8.350000381469727,8.460000038146973,231500.0
2004-11-12,8.720000267028809,8.869999885559082,8.220000267028809,8.789999961853027,365100.0
2004-11-15,8.930000305175781,9.0,8.609999656677246,8.609999656677246,248900.0
2004-11-16,8.579999923706055,8.90999984741211,8.5,8.789999961853027,191300.0
2004-11-17,8.640000343322754,9.0,8.520000457763672,8.65999984741211,187400.0
2004-11-18,8.59000015258789,8.739999771118164,8.470000267028809,8.470000267028809,142200.0
2004-11-19,8.329999923706055,8.649999618530273,8.329999923706055,8.539999961853027,151200.0
2004-11-22,8.75,8.770000457763672,8.34000015258789,8.470000267028809,152100.0
2004-11-23,8.84000015258789,8.899999618530273,8.470000267028809,8.850000381469727,136300.0
2004-11-24,8.600000381469727,8.930000305175781,8.520000457763672,8.640000343322754,181800.0
2004-11-26,8.550000190734863,8.680000305175781,8.5,8.5,60000.0
2004-11-29,9.029999732971191,9.149999618530273,8.550000190734863,8.720000267028809,385600.0
2004-11-30,9.220000267028809,9.270000457763672,9.0,9.0,306900.0
2004-12-01,9.029999732971191,9.350000381469727,9.0,9.350000381469727,335400.0
2004-12-02,9.220000267028809,9.3100004196167,8.970000267028809,8.989999771118164,257300.0
2004-12-03,9.020000457763672,9.350000381469727,8.979999542236328,9.079999923706055,136900.0
2004-12-06,8.90999984741211,9.119999885559082,8.819999694824219,8.970000267028809,203000.0
2004-12-07,8.619999885559082,9.149999618530273,8.600000381469727,8.65999984741211,192700.0
2004-12-08,8.779999732971191,8.850000381469727,8.539999961853027,8.760000228881836,179400.0
2004-12-09,8.789999961853027,9.0,8.579999923706055,8.680000305175781,162000.0
2004-12-10,8.84000015258789,8.979999542236328,8.649999618530273,8.920000076293945,109600.0
2004-12-13,9.0600004196167,9.199999809265137,8.779999732971191,8.880000114440918,168700.0
2004-12-14,9.270000457763672,9.319999694824219,9.0600004196167,9.109999656677246,320300.0
2004-12-15,9.470000267028809,9.850000381469727,9.119999885559082,9.210000038146973,617500.0
2004-12-16,9.270000457763672,9.600000381469727,9.180000305175781,9.550000190734863,298700.0
2004-12-17,8.949999809265137,9.470000267028809,8.949999809265137,9.34000015258789,351200.0
2004-12-20,9.140000343322754,9.369999885559082,8.949999809265137,8.949999809265137,250900.0
2004-12-21,9.1899995803833,9.40999984741211,8.949999809265137,9.25,348800.0
2004-12-22,9.239999771118164,9.380000114440918,9.1899995803833,9.359999656677246,158400.0
2004-12-23,9.319999694824219,9.420000076293945,9.180000305175781,9.180000305175781,233600.0
2004-12-27,9.0600004196167,9.4399995803833,8.970000267028809,9.399999618530273,325200.0
2004-12-28,9.270000457763672,9.390000343322754,9.109999656677246,9.15999984741211,396900.0
2004-12-29,9.289999961853027,9.399999618530273,9.180000305175781,9.180000305175781,217700.0
2004-12-30,9.319999694824219,9.399999618530273,9.199999809265137,9.199999809265137,174100.0
2004-12-31,9.210000038146973,9.390000343322754,9.210000038146973,9.229999542236328,227800.0
2005-01-03,9.039999961853027,9.359999656677246,8.970000267028809,9.359999656677246,235900.0
2005-01-04,8.350000381469727,9.229999542236328,8.279999732971191,9.229999542236328,403400.0
2005-01-05,8.40999984741211,8.65999984741211,8.329999923706055,8.539999961853027,293300.0
2005-01-06,8.300000190734863,8.5,8.15999984741211,8.350000381469727,222500.0
2005-01-07,8.149999618530273,8.460000038146973,8.079999923706055,8.180000305175781,166900.0
2005-01-10,8.470000267028809,8.6899995803833,8.380000114440918,8.520000457763672,294700.0
2005-01-11,7.5,8.180000305175781,7.480000019073486,8.180000305175781,802300.0
2005-01-12,7.730000019073486,7.730000019073486,7.349999904632568,7.519999980926514,370900.0
2005-01-13,7.639999866485596,7.889999866485596,7.559999942779541,7.860000133514404,283100.0
2005-01-14,7.730000019073486,7.909999847412109,7.630000114440918,7.909999847412109,389900.0
2005-01-18,7.860000133514404,7.869999885559082,7.610000133514404,7.739999771118164,287100.0
2005-01-19,7.519999980926514,7.909999847412109,7.5,7.909999847412109,376200.0
2005-01-20,7.340000152587891,7.539999961853027,7.300000190734863,7.5,218200.0
2005-01-21,7.139999866485596,7.480000019073486,7.110000133514404,7.420000076293945,310400.0
2005-01-24,7.03000020980835,7.230000019073486,7.0,7.110000133514404,398200.0
2005-01-25,7.150000095367432,7.369999885559082,7.019999980926514,7.019999980926514,235800.0
2005-01-26,7.260000228881836,7.309999942779541,7.139999866485596,7.139999866485596,282100.0
2005-01-27,7.25,7.380000114440918,7.059999942779541,7.360000133514404,204600.0
2005-01-28,6.989999771118164,7.28000020980835,6.980000019073486,7.28000020980835,219100.0
2005-01-31,7.199999809265137,7.25,6.949999809265137,7.0,145900.0
2005-02-01,7.21999979019165,7.28000020980835,7.059999942779541,7.28000020980835,271800.0
2005-02-02,7.190000057220459,7.349999904632568,7.039999961853027,7.21999979019165,224100.0
2005-02-03,7.230000019073486,7.260000228881836,6.929999828338623,7.210000038146973,401600.0
2005-02-04,7.510000228881836,7.510000228881836,7.159999847412109,7.260000228881836,417800.0
2005-02-07,7.460000038146973,7.510000228881836,7.309999942779541,7.510000228881836,379600.0
2005-02-08,7.369999885559082,7.489999771118164,7.170000076293945,7.489999771118164,164300.0
2005-02-09,7.050000190734863,7.380000114440918,6.949999809265137,7.349999904632568,363000.0
2005-02-10,7.230000019073486,7.300000190734863,6.909999847412109,7.130000114440918,324700.0
2005-02-11,7.090000152587891,7.300000190734863,6.860000133514404,7.050000190734863,635200.0
2005-02-14,6.869999885559082,7.099999904632568,6.820000171661377,7.079999923706055,322100.0
2005-02-15,6.900000095367432,7.039999961853027,6.809999942779541,6.949999809265137,243200.0
2005-02-16,6.769999980926514,6.900000095367432,6.699999809265137,6.829999923706055,166400.0
2005-02-17,6.570000171661377,6.989999771118164,6.570000171661377,6.929999828338623,198300.0
2005-02-18,6.389999866485596,6.639999866485596,6.25,6.639999866485596,738400.0
2005-02-22,6.460000038146973,6.710000038146973,6.380000114440918,6.599999904632568,567300.0
2005-02-23,6.400000095367432,6.699999809265137,6.309999942779541,6.380000114440918,217600.0
2005-02-24,6.480000019073486,6.539999961853027,6.25,6.460000038146973,215900.0
2005-02-25,6.46999979019165,6.53000020980835,6.329999923706055,6.429999828338623,147600.0
2005-02-28,6.110000133514404,6.369999885559082,6.110000133514404,6.360000133514404,339600.0
2005-03-01,6.019999980926514,6.199999809265137,5.820000171661377,6.110000133514404,352100.0
2005-03-02,6.050000190734863,6.119999885559082,5.949999809265137,6.039999961853027,329400.0
2005-03-03,6.050000190734863,6.150000095367432,5.949999809265137,6.119999885559082,242600.0
2005-03-04,5.880000114440918,6.119999885559082,5.880000114440918,6.119999885559082,441500.0
2005-03-07,5.940000057220459,6.110000133514404,5.889999866485596,5.900000095367432,300300.0
2005-03-08,5.739999771118164,6.0,5.679999828338623,5.909999847412109,259700.0
2005-03-09,5.769999980926514,5.989999771118164,5.75,5.75,407500.0
2005-03-10,5.440000057220459,5.949999809265137,5.400000095367432,5.809999942779541,394900.0
2005-03-11,5.230000019073486,5.570000171661377,5.210000038146973,5.409999847412109,265800.0
2005-03-14,5.96999979019165,6.150000095367432,5.340000152587891,5.489999771118164,673200.0
2005-03-15,5.710000038146973,6.110000133514404,5.699999809265137,6.050000190734863,545400.0
2005-03-16,5.349999904632568,5.78000020980835,5.309999942779541,5.75,352200.0
2005-03-17,5.340000152587891,5.519999980926514,5.300000190734863,5.349999904632568,266700.0
2005-03-18,5.510000228881836,5.690000057220459,5.25,5.369999885559082,708200.0
2005-03-21,5.519999980926514,5.619999885559082,5.420000076293945,5.590000152587891,171600.0
2005-03-22,5.449999809265137,5.559999942779541,5.25,5.460000038146973,206000.0
2005-03-23,5.510000228881836,5.53000020980835,5.349999904632568,5.449999809265137,113700.0
2005-03-24,5.369999885559082,5.650000095367432,5.349999904632568,5.570000171661377,433500.0
2005-03-28,5.230000019073486,5.550000190734863,5.210000038146973,5.400000095367432,278900.0
2005-03-29,4.860000133514404,5.25,4.75,5.230000019073486,388100.0
2005-03-30,5.050000190734863,5.050000190734863,4.840000152587891,4.909999847412109,174500.0
2005-03-31,5.110000133514404,5.110000133514404,4.989999771118164,5.070000171661377,230600.0
2005-04-01,4.989999771118164,5.360000133514404,4.929999828338623,5.110000133514404,202000.0
2005-04-04,4.880000114440918,5.079999923706055,4.75,4.949999809265137,249200.0
2005-04-05,4.650000095367432,4.929999828338623,4.650000095367432,4.929999828338623,281000.0
2005-04-06,4.679999828338623,4.920000076293945,4.630000114440918,4.630000114440918,427700.0
2005-04-07,4.869999885559082,4.980000019073486,4.650000095367432,4.690000057220459,487900.0
2005-04-08,4.769999980926514,4.989999771118164,4.730000019073486,4.909999847412109,150000.0
2005-04-11,4.920000076293945,5.25,4.690000057220459,4.769999980926514,737900.0
2005-04-12,4.730000019073486,4.900000095367432,4.610000133514404,4.900000095367432,795100.0
2005-04-13,4.800000190734863,4.980000019073486,4.71999979019165,4.829999923706055,732700.0
2005-04-14,4.630000114440918,4.940000057220459,4.630000114440918,4.840000152587891,612200.0
2005-04-15,4.739999771118164,4.900000095367432,4.690000057220459,4.78000020980835,524900.0
2005-04-18,4.730000019073486,4.949999809265137,4.699999809265137,4.800000190734863,590600.0
2005-04-19,4.800000190734863,4.880000114440918,4.730000019073486,4.75,199600.0
2005-04-20,4.840000152587891,4.940000057220459,4.739999771118164,4.840000152587891,269800.0
2005-04-21,5.210000038146973,5.320000171661377,4.889999866485596,4.949999809265137,488900.0
2005-04-22,5.019999980926514,5.230000019073486,4.989999771118164,5.199999809265137,390000.0
2005-04-25,5.25,5.320000171661377,5.050000190734863,5.090000152587891,294600.0
2005-04-26,5.699999809265137,5.769999980926514,5.25,5.300000190734863,508400.0
2005-04-27,5.75,5.900000095367432,5.5,5.760000228881836,446800.0
2005-04-28,5.380000114440918,5.900000095367432,5.320000171661377,5.78000020980835,384900.0
2005-04-29,5.570000171661377,5.690000057220459,5.260000228881836,5.400000095367432,291900.0
2005-05-02,6.059999942779541,6.059999942779541,5.599999904632568,5.599999904632568,456400.0
2005-05-03,6.159999847412109,6.46999979019165,6.0,6.059999942779541,968800.0
2005-05-04,6.639999866485596,6.730000019073486,6.210000038146973,6.389999866485596,786300.0
2005-05-05,7.28000020980835,7.420000076293945,6.639999866485596,6.699999809265137,798400.0
2005-05-06,6.900000095367432,7.590000152587891,6.480000019073486,7.389999866485596,951800.0
2005-05-09,6.889999866485596,7.230000019073486,6.829999923706055,6.900000095367432,455600.0
2005-05-10,6.840000152587891,7.099999904632568,6.5,6.869999885559082,489600.0
2005-05-11,6.71999979019165,6.880000114440918,6.510000228881836,6.840000152587891,424200.0
2005-05-12,6.28000020980835,6.699999809265137,6.269999980926514,6.599999904632568,514000.0
2005-05-13,6.039999961853027,6.389999866485596,5.920000076293945,6.260000228881836,367800.0
2005-05-16,6.019999980926514,6.110000133514404,5.920000076293945,6.0,325500.0
2005-05-17,6.570000171661377,6.579999923706055,6.239999771118164,6.489999771118164,520100.0
2005-05-18,6.5,6.760000228881836,6.409999847412109,6.71999979019165,535400.0
2005-05-19,6.320000171661377,6.570000171661377,6.25,6.570000171661377,337500.0
2005-05-20,6.21999979019165,6.349999904632568,6.059999942779541,6.349999904632568,270600.0
2005-05-23,6.510000228881836,6.539999961853027,6.199999809265137,6.230000019073486,523100.0
2005-05-24,6.630000114440918,6.75,6.449999809265137,6.619999885559082,477100.0
2005-05-25,6.400000095367432,6.639999866485596,6.320000171661377,6.639999866485596,232800.0
2005-05-26,6.420000076293945,6.460000038146973,6.329999923706055,6.400000095367432,171900.0
2005-05-27,6.630000114440918,6.659999847412109,6.349999904632568,6.349999904632568,212500.0
2005-05-31,6.230000019073486,6.570000171661377,6.210000038146973,6.53000020980835,234200.0
2005-06-01,6.409999847412109,6.449999809265137,5.909999847412109,6.170000076293945,340300.0
2005-06-02,6.400000095367432,6.5,6.170000076293945,6.400000095367432,231200.0
2005-06-03,6.159999847412109,6.420000076293945,6.139999866485596,6.329999923706055,255600.0
2005-06-06,6.239999771118164,6.369999885559082,6.130000114440918,6.159999847412109,219900.0
2005-06-07,6.25,6.5,6.150000095367432,6.260000228881836,241400.0
2005-06-08,6.150000095367432,6.309999942779541,6.139999866485596,6.309999942779541,237700.0
2005-06-09,6.199999809265137,6.340000152587891,6.090000152587891,6.150000095367432,250200.0
2005-06-10,6.360000133514404,6.389999866485596,6.199999809265137,6.21999979019165,130000.0
2005-06-13,6.21999979019165,6.360000133514404,6.150000095367432,6.360000133514404,160300.0
2005-06-14,6.599999904632568,6.679999828338623,6.210000038146973,6.260000228881836,260500.0
2005-06-15,6.929999828338623,6.940000057220459,6.510000228881836,6.559999942779541,262800.0
2005-06-16,7.289999961853027,7.429999828338623,6.960000038146973,6.96999979019165,413300.0
2005-06-17,7.650000095367432,8.0,7.309999942779541,7.309999942779541,981400.0
2005-06-20,8.640000343322754,8.819999694824219,7.599999904632568,7.639999866485596,830300.0
2005-06-21,8.680000305175781,8.8100004196167,8.4399995803833,8.779999732971191,815400.0
2005-06-22,8.609999656677246,8.829999923706055,8.510000228881836,8.65999984741211,317100.0
2005-06-23,8.4399995803833,8.760000228881836,8.430000305175781,8.59000015258789,267800.0
2005-06-24,8.800000190734863,8.800000190734863,7.929999828338623,8.430000305175781,862800.0
2005-06-27,8.239999771118164,8.84000015258789,8.239999771118164,8.75,360300.0
2005-06-28,8.75,8.75,8.100000381469727,8.100000381469727,540600.0
2005-06-29,8.640000343322754,8.8100004196167,8.430000305175781,8.739999771118164,201800.0
2005-06-30,8.390000343322754,8.699999809265137,8.34000015258789,8.680000305175781,242000.0
2005-07-01,8.619999885559082,8.670000076293945,8.369999885559082,8.399999618530273,315700.0
2005-07-05,9.039999961853027,9.15999984741211,8.529999732971191,8.600000381469727,506300.0
2005-07-06,9.109999656677246,9.300000190734863,8.859999656677246,9.0,286300.0
2005-07-07,8.979999542236328,9.119999885559082,8.6899995803833,8.800000190734863,204700.0
2005-07-08,9.5,9.5,8.90999984741211,9.020000457763672,281400.0
2005-07-11,9.630000114440918,9.779999732971191,9.239999771118164,9.5,380500.0
2005-07-12,9.260000228881836,9.75,9.119999885559082,9.649999618530273,311300.0
2005-07-13,9.300000190734863,9.489999771118164,9.079999923706055,9.25,226300.0
2005-07-14,9.520000457763672,9.539999961853027,9.300000190734863,9.369999885559082,228900.0
2005-07-15,9.510000228881836,9.5600004196167,9.260000228881836,9.399999618530273,357700.0
2005-07-18,9.399999618530273,9.5,9.369999885559082,9.380000114440918,161900.0
2005-07-19,9.489999771118164,9.5,9.329999923706055,9.380000114440918,193600.0
2005-07-20,10.220000267028809,10.239999771118164,9.390000343322754,9.449999809265137,422700.0
2005-07-21,10.270000457763672,10.670000076293945,9.850000381469727,10.079999923706055,340200.0
2005-07-22,9.930000305175781,10.270000457763672,9.170000076293945,10.229999542236328,577000.0
2005-07-25,9.520000457763672,9.930000305175781,9.5,9.930000305175781,306900.0
2005-07-26,9.770000457763672,9.850000381469727,9.5,9.5,137900.0
2005-07-27,9.550000190734863,9.899999618530273,9.539999961853027,9.770000457763672,204200.0
2005-07-28,9.75,9.84000015258789,9.510000228881836,9.550000190734863,131600.0
2005-07-29,9.640000343322754,9.880000114440918,9.609999656677246,9.75,129600.0
2005-08-01,9.859999656677246,9.899999618530273,9.529999732971191,9.649999618530273,181100.0
2005-08-02,10.170000076293945,10.170000076293945,9.75,9.800000190734863,606200.0
2005-08-03,9.949999809265137,10.220000267028809,9.829999923706055,10.15999984741211,183800.0
2005-08-04,9.75,10.09000015258789,9.710000038146973,9.899999618530273,225400.0
2005-08-05,9.40999984741211,9.989999771118164,9.270000457763672,9.699999809265137,320900.0
2005-08-08,8.569999694824219,9.479999542236328,8.489999771118164,9.399999618530273,756100.0
2005-08-09,8.680000305175781,8.84000015258789,8.550000190734863,8.550000190734863,237300.0
2005-08-10,8.90999984741211,8.90999984741211,8.579999923706055,8.699999809265137,272400.0
2005-08-11,8.819999694824219,9.0,8.6899995803833,8.930000305175781,149900.0
2005-08-12,8.40999984741211,8.819999694824219,8.180000305175781,8.779999732971191,299600.0
2005-08-15,8.890000343322754,8.949999809265137,8.350000381469727,8.40999984741211,336800.0
2005-08-16,8.619999885559082,8.920000076293945,8.609999656677246,8.920000076293945,208700.0
2005-08-17,8.470000267028809,8.600000381469727,8.449999809265137,8.550000190734863,166300.0
2005-08-18,8.399999618530273,8.729999542236328,8.390000343322754,8.550000190734863,151500.0
2005-08-19,8.449999809265137,8.600000381469727,8.390000343322754,8.390000343322754,79700.0
2005-08-22,8.619999885559082,8.65999984741211,8.40999984741211,8.40999984741211,131300.0
2005-08-23,8.300000190734863,8.649999618530273,8.25,8.609999656677246,276000.0
2005-08-24,8.180000305175781,8.319999694824219,8.130000114440918,8.220000267028809,202300.0
2005-08-25,7.980000019073486,8.199999809265137,7.929999828338623,8.119999885559082,244200.0
2005-08-26,7.489999771118164,7.989999771118164,7.449999809265137,7.920000076293945,313300.0
2005-08-29,7.829999923706055,7.860000133514404,7.360000133514404,7.429999828338623,303900.0
2005-08-30,7.610000133514404,7.849999904632568,7.449999809265137,7.849999904632568,211400.0
2005-08-31,7.46999979019165,7.690000057220459,7.400000095367432,7.610000133514404,197700.0
2005-09-01,7.639999866485596,7.71999979019165,7.46999979019165,7.480000019073486,187400.0
2005-09-02,7.78000020980835,8.020000457763672,7.610000133514404,7.610000133514404,254800.0
2005-09-06,8.050000190734863,8.069999694824219,7.75,7.869999885559082,422900.0
2005-09-07,8.390000343322754,8.609999656677246,8.079999923706055,8.119999885559082,431200.0
2005-09-08,8.489999771118164,8.510000228881836,8.279999732971191,8.479999542236328,204500.0
2005-09-09,8.40999984741211,8.5,8.279999732971191,8.430000305175781,214400.0
2005-09-12,8.550000190734863,8.649999618530273,8.300000190734863,8.40999984741211,175200.0
2005-09-13,8.359999656677246,8.579999923706055,8.149999618530273,8.5,219100.0
2005-09-14,8.010000228881836,8.359999656677246,7.880000114440918,8.359999656677246,340700.0
2005-09-15,7.769999980926514,7.949999809265137,7.639999866485596,7.929999828338623,307600.0
2005-09-16,8.350000381469727,8.770000457763672,7.760000228881836,7.849999904632568,778100.0
2005-09-19,8.4399995803833,8.569999694824219,8.270000457763672,8.399999618530273,188600.0
2005-09-20,8.670000076293945,8.729999542236328,8.420000076293945,8.420000076293945,277300.0
2005-09-21,8.279999732971191,8.680000305175781,8.270000457763672,8.630000114440918,181500.0
2005-09-22,8.239999771118164,8.390000343322754,8.149999618530273,8.279999732971191,229700.0
2005-09-23,8.260000228881836,8.489999771118164,8.130000114440918,8.180000305175781,152500.0
2005-09-26,8.5,8.920000076293945,8.270000457763672,8.300000190734863,270900.0
2005-09-27,9.369999885559082,9.720000267028809,8.470000267028809,8.5600004196167,1103600.0
2005-09-28,9.420000076293945,9.640000343322754,9.210000038146973,9.460000038146973,414700.0
2005-09-29,9.529999732971191,9.609999656677246,9.25,9.460000038146973,203500.0
2005-09-30,9.489999771118164,9.6899995803833,9.319999694824219,9.470000267028809,252000.0
2005-10-03,9.699999809265137,9.84000015258789,9.020000457763672,9.430000305175781,474300.0
2005-10-04,10.100000381469727,10.449999809265137,9.670000076293945,9.699999809265137,571300.0
2005-10-05,9.829999923706055,10.239999771118164,9.789999961853027,10.100000381469727,544300.0
2005-10-06,9.25,9.819999694824219,9.210000038146973,9.800000190734863,1054600.0
2005-10-07,9.5,9.6899995803833,9.220000267028809,9.270000457763672,460200.0
2005-10-10,9.390000343322754,9.739999771118164,9.260000228881836,9.449999809265137,183400.0
2005-10-11,9.399999618530273,9.630000114440918,9.210000038146973,9.479999542236328,456200.0
2005-10-12,8.760000228881836,9.380000114440918,8.6899995803833,9.329999923706055,1263800.0
2005-10-13,8.920000076293945,9.020000457763672,8.550000190734863,8.6899995803833,466600.0
2005-10-14,9.229999542236328,9.319999694824219,8.779999732971191,9.0,220900.0
2005-10-17,9.3100004196167,9.399999618530273,9.029999732971191,9.149999618530273,307000.0
2005-10-18,9.430000305175781,9.600000381469727,9.239999771118164,9.350000381469727,241500.0
2005-10-19,9.300000190734863,9.390000343322754,9.010000228881836,9.390000343322754,401800.0
2005-10-20,9.130000114440918,9.289999961853027,9.029999732971191,9.210000038146973,158600.0
2005-10-21,9.0,9.350000381469727,8.90999984741211,9.130000114440918,421200.0
2005-10-24,11.210000038146973,11.319999694824219,9.350000381469727,9.350000381469727,1381400.0
2005-10-25,11.010000228881836,11.479999542236328,10.5,11.039999961853027,963500.0
2005-10-26,10.9399995803833,11.180000305175781,10.8100004196167,10.960000038146973,461900.0
2005-10-27,11.399999618530273,11.479999542236328,10.829999923706055,10.829999923706055,427000.0
2005-10-28,11.970000267028809,12.100000381469727,11.399999618530273,11.399999618530273,532600.0
2005-10-31,12.510000228881836,12.699999809265137,11.84000015258789,11.970000267028809,554500.0
2005-11-01,12.010000228881836,12.609999656677246,11.850000381469727,12.510000228881836,410500.0
2005-11-02,12.109999656677246,12.350000381469727,11.880000114440918,11.949999809265137,418900.0
2005-11-03,12.979999542236328,13.279999732971191,11.859999656677246,12.180000305175781,524900.0
2005-11-04,13.0,13.3100004196167,12.699999809265137,12.979999542236328,259700.0
2005-11-07,13.09000015258789,13.399999618530273,12.979999542236328,13.010000228881836,194100.0
2005-11-08,12.720000267028809,13.119999885559082,12.680000305175781,13.050000190734863,218200.0
2005-11-09,11.470000267028809,11.470000267028809,10.960000038146973,11.449999809265137,1626300.0
2005-11-10,11.210000038146973,11.449999809265137,11.010000228881836,11.4399995803833,682000.0
2005-11-11,11.029999732971191,11.210000038146973,10.899999618530273,11.210000038146973,285700.0
2005-11-14,10.890000343322754,11.210000038146973,10.84000015258789,11.029999732971191,425200.0
2005-11-15,11.140000343322754,11.239999771118164,10.930000305175781,11.079999923706055,908500.0
2005-11-16,11.140000343322754,11.199999809265137,11.050000190734863,11.140000343322754,618300.0
2005-11-17,11.279999732971191,11.300000190734863,10.960000038146973,11.0600004196167,153000.0
2005-11-18,11.229999542236328,11.449999809265137,10.920000076293945,11.149999618530273,405400.0
2005-11-21,11.270000457763672,11.479999542236328,11.050000190734863,11.109999656677246,265700.0
2005-11-22,11.40999984741211,11.470000267028809,11.229999542236328,11.239999771118164,374600.0
2005-11-23,11.359999656677246,11.449999809265137,11.229999542236328,11.359999656677246,197100.0
2005-11-25,11.3100004196167,11.350000381469727,11.229999542236328,11.279999732971191,75500.0
2005-11-28,10.739999771118164,11.279999732971191,10.649999618530273,11.279999732971191,398000.0
2005-11-29,10.579999923706055,11.039999961853027,10.449999809265137,10.869999885559082,229500.0
2005-11-30,11.170000076293945,11.210000038146973,10.520000457763672,10.579999923706055,970700.0
2005-12-01,10.90999984741211,11.25,10.869999885559082,11.149999618530273,286600.0
2005-12-02,10.800000190734863,10.90999984741211,10.619999885559082,10.829999923706055,250000.0
2005-12-05,10.460000038146973,10.829999923706055,10.149999618530273,10.800000190734863,618500.0
2005-12-06,10.579999923706055,10.829999923706055,10.5,10.550000190734863,359900.0
2005-12-07,10.4399995803833,10.819999694824219,10.40999984741211,10.550000190734863,370600.0
2005-12-08,10.699999809265137,10.75,10.369999885559082,10.460000038146973,405800.0
2005-12-09,11.489999771118164,11.779999732971191,10.760000228881836,10.800000190734863,506100.0
2005-12-12,11.5600004196167,11.739999771118164,11.3100004196167,11.600000381469727,594300.0
2005-12-13,11.649999618530273,11.75,11.529999732971191,11.649999618530273,198000.0
2005-12-14,11.649999618530273,12.010000228881836,11.5600004196167,11.619999885559082,180600.0
2005-12-15,12.0,12.079999923706055,11.619999885559082,11.640000343322754,366100.0
2005-12-16,11.960000038146973,12.170000076293945,11.949999809265137,12.039999961853027,473600.0
2005-12-19,11.4399995803833,11.949999809265137,11.329999923706055,11.9399995803833,235100.0
2005-12-20,11.619999885559082,11.800000190734863,11.289999961853027,11.390000343322754,232700.0
2005-12-21,12.100000381469727,12.109999656677246,11.670000076293945,11.670000076293945,254900.0
2005-12-22,12.859999656677246,12.90999984741211,12.100000381469727,12.100000381469727,499800.0
2005-12-23,13.760000228881836,13.829999923706055,12.789999961853027,12.84000015258789,673300.0
2005-12-27,16.59000015258789,16.709999084472656,14.630000114440918,14.9399995803833,2246300.0
2005-12-28,16.829999923706055,17.3700008392334,15.630000114440918,16.59000015258789,1661000.0
2005-12-29,16.40999984741211,16.93000030517578,16.299999237060547,16.829999923706055,557900.0
2005-12-30,15.899999618530273,16.3700008392334,15.770000457763672,16.270000457763672,623800.0
2006-01-03,15.899999618530273,16.190000534057617,15.40999984741211,15.800000190734863,964600.0
2006-01-04,15.920000076293945,16.010000228881836,15.510000228881836,16.010000228881836,590400.0
2006-01-05,16.450000762939453,16.700000762939453,15.779999732971191,15.800000190734863,691600.0
2006-01-06,17.0,17.34000015258789,15.9399995803833,16.56999969482422,664600.0
2006-01-09,17.1299991607666,17.68000030517578,16.670000076293945,16.8799991607666,889000.0
2006-01-10,16.719999313354492,17.100000381469727,16.149999618530273,16.989999771118164,552600.0
2006-01-11,16.290000915527344,16.770000457763672,15.960000038146973,16.649999618530273,767500.0
2006-01-12,15.84000015258789,16.6299991607666,15.699999809265137,16.260000228881836,578400.0
2006-01-13,16.1299991607666,17.43000030517578,15.819999694824219,15.819999694824219,491100.0
2006-01-17,15.949999809265137,16.299999237060547,15.8100004196167,15.979999542236328,359400.0
2006-01-18,15.770000457763672,15.819999694824219,15.329999923706055,15.75,619800.0
2006-01-19,16.469999313354492,16.600000381469727,15.449999809265137,15.760000228881836,612700.0
2006-01-20,15.5,16.559999465942383,15.329999923706055,16.559999465942383,441800.0
2006-01-23,15.220000267028809,15.649999618530273,14.350000381469727,15.449999809265137,725100.0
2006-01-24,15.109999656677246,15.229999542236328,14.6899995803833,15.229999542236328,345600.0
2006-01-25,15.270000457763672,15.460000038146973,15.010000228881836,15.079999923706055,324300.0
2006-01-26,15.520000457763672,15.630000114440918,15.130000114440918,15.449999809265137,340100.0
2006-01-27,15.4399995803833,15.899999618530273,15.329999923706055,15.510000228881836,550800.0
2006-01-30,15.180000305175781,15.65999984741211,15.119999885559082,15.369999885559082,221400.0
2006-01-31,15.229999542236328,15.399999618530273,15.0,15.119999885559082,284700.0
2006-02-01,15.770000457763672,15.920000076293945,15.149999618530273,15.149999618530273,472100.0
2006-02-02,15.680000305175781,15.979999542236328,15.479999542236328,15.670000076293945,337300.0
2006-02-03,16.190000534057617,17.020000457763672,15.779999732971191,15.920000076293945,794900.0
2006-02-06,15.890000343322754,16.239999771118164,15.329999923706055,16.219999313354492,476600.0
2006-02-07,15.479999542236328,16.219999313354492,15.380000114440918,15.779999732971191,314800.0
2006-02-08,15.40999984741211,15.699999809265137,15.239999771118164,15.479999542236328,178100.0
2006-02-09,15.3100004196167,15.850000381469727,15.1899995803833,15.399999618530273,220500.0
2006-02-10,15.329999923706055,15.399999618530273,14.869999885559082,15.25,219000.0
2006-02-13,14.989999771118164,15.649999618530273,14.84000015258789,15.229999542236328,432500.0
2006-02-14,15.3100004196167,15.470000267028809,14.65999984741211,15.079999923706055,193100.0
2006-02-15,15.579999923706055,15.649999618530273,15.020000457763672,15.239999771118164,183400.0
2006-02-16,15.710000038146973,15.789999961853027,15.25,15.609999656677246,233100.0
2006-02-17,15.09000015258789,15.789999961853027,15.039999961853027,15.779999732971191,281100.0
2006-02-21,15.279999732971191,15.600000381469727,14.819999694824219,15.0600004196167,449600.0
2006-02-22,15.119999885559082,15.399999618530273,14.979999542236328,15.399999618530273,498500.0
2006-02-23,15.039999961853027,15.170000076293945,14.9399995803833,15.100000381469727,314100.0
2006-02-24,16.0,16.229999542236328,15.0,15.0,808800.0
2006-02-27,17.5,17.639999389648438,16.25,16.329999923706055,818000.0
2006-02-28,16.3700008392334,18.0,16.280000686645508,17.329999923706055,982100.0
2006-03-01,16.770000457763672,17.030000686645508,16.3700008392334,16.3700008392334,459700.0
2006-03-02,17.299999237060547,17.34000015258789,16.600000381469727,16.809999465942383,279500.0
2006-03-03,17.149999618530273,17.940000534057617,16.84000015258789,17.25,442000.0
2006-03-06,18.0,18.0,17.170000076293945,17.170000076293945,745400.0
2006-03-07,17.15999984741211,18.0,17.030000686645508,18.0,384700.0
2006-03-08,17.280000686645508,17.440000534057617,16.299999237060547,17.010000228881836,324600.0
2006-03-09,16.299999237060547,17.280000686645508,16.239999771118164,17.280000686645508,414400.0
2006-03-10,16.700000762939453,17.1200008392334,16.0,16.219999313354492,488800.0
2006-03-13,16.299999237060547,17.06999969482422,16.229999542236328,16.850000381469727,408600.0
2006-03-14,16.90999984741211,17.0,16.18000030517578,16.299999237060547,242000.0
2006-03-15,16.6299991607666,16.93000030517578,16.260000228881836,16.850000381469727,387300.0
2006-03-16,16.969999313354492,17.219999313354492,16.600000381469727,16.639999389648438,339500.0
2006-03-17,16.770000457763672,17.34000015258789,16.700000762939453,17.100000381469727,495600.0
2006-03-20,16.489999771118164,17.219999313354492,16.229999542236328,16.770000457763672,296500.0
2006-03-21,16.270000457763672,16.829999923706055,16.229999542236328,16.270000457763672,284900.0
2006-03-22,16.90999984741211,17.8799991607666,16.239999771118164,16.280000686645508,371700.0
2006-03-23,17.06999969482422,17.270000457763672,16.770000457763672,16.950000762939453,210200.0
2006-03-24,17.200000762939453,17.280000686645508,16.670000076293945,17.110000610351562,275500.0
2006-03-27,16.889999389648438,17.25,16.350000381469727,17.229999542236328,304900.0
2006-03-28,16.239999771118164,16.8700008392334,16.170000076293945,16.809999465942383,345600.0
2006-03-29,16.25,16.639999389648438,16.170000076293945,16.25,246700.0
2006-03-30,16.530000686645508,16.68000030517578,16.25,16.290000915527344,307100.0
2006-03-31,16.6299991607666,16.809999465942383,16.25,16.59000015258789,330600.0
2006-04-03,15.960000038146973,16.690000534057617,15.859999656677246,16.549999237060547,462800.0
2006-04-04,15.720000267028809,16.149999618530273,15.6899995803833,15.960000038146973,327600.0
2006-04-05,15.6899995803833,15.880000114440918,15.5600004196167,15.789999961853027,273400.0
2006-04-06,15.270000457763672,15.739999771118164,15.119999885559082,15.680000305175781,408400.0
2006-04-07,15.149999618530273,15.65999984741211,15.100000381469727,15.369999885559082,269500.0
2006-04-10,14.40999984741211,15.229999542236328,14.369999885559082,15.0600004196167,581200.0
2006-04-11,13.920000076293945,14.789999961853027,13.829999923706055,14.479999542236328,382400.0
2006-04-12,13.890000343322754,14.350000381469727,13.760000228881836,13.970000267028809,569900.0
2006-04-13,14.229999542236328,14.430000305175781,13.770000457763672,13.880000114440918,495200.0
2006-04-17,14.59000015258789,14.850000381469727,14.210000038146973,14.279999732971191,350600.0
2006-04-18,15.119999885559082,15.4399995803833,14.569999694824219,14.6899995803833,337800.0
2006-04-19,15.25,15.329999923706055,14.8100004196167,15.199999809265137,553200.0
2006-04-20,15.09000015258789,15.3100004196167,14.680000305175781,15.229999542236328,318700.0
2006-04-21,14.979999542236328,15.210000038146973,14.729999542236328,15.210000038146973,265400.0
2006-04-24,14.520000457763672,15.329999923706055,14.420000076293945,15.300000190734863,406600.0
2006-04-25,13.989999771118164,14.579999923706055,13.850000381469727,14.5600004196167,290800.0
2006-04-26,13.779999732971191,14.220000267028809,13.600000381469727,14.050000190734863,164900.0
2006-04-27,14.229999542236328,14.399999618530273,13.579999923706055,13.630000114440918,440200.0
2006-04-28,14.520000457763672,14.84000015258789,14.050000190734863,14.050000190734863,290400.0
2006-05-01,14.210000038146973,14.800000190734863,14.199999809265137,14.65999984741211,227400.0
2006-05-02,14.510000228881836,14.579999923706055,14.149999618530273,14.180000305175781,471800.0
2006-05-03,15.34000015258789,15.369999885559082,14.0,14.40999984741211,290300.0
2006-05-04,15.170000076293945,15.59000015258789,15.09000015258789,15.34000015258789,303000.0
2006-05-05,15.170000076293945,15.319999694824219,14.880000114440918,15.0600004196167,328200.0
2006-05-08,15.449999809265137,15.779999732971191,15.079999923706055,15.09000015258789,383700.0
2006-05-09,15.229999542236328,15.600000381469727,15.1899995803833,15.449999809265137,282800.0
2006-05-10,15.25,15.420000076293945,15.050000190734863,15.199999809265137,236500.0
2006-05-11,14.539999961853027,15.279999732971191,14.529999732971191,15.25,279900.0
2006-05-12,13.720000267028809,14.5600004196167,13.579999923706055,14.520000457763672,381400.0
2006-05-15,12.989999771118164,13.819999694824219,12.829999923706055,13.609999656677246,517700.0
2006-05-16,12.819999694824219,13.5,12.760000228881836,12.960000038146973,566100.0
2006-05-17,12.329999923706055,12.949999809265137,12.029999732971191,12.789999961853027,564200.0
2006-05-18,12.020000457763672,12.789999961853027,12.0,12.350000381469727,360000.0
2006-05-19,11.989999771118164,12.470000267028809,11.390000343322754,12.0,765100.0
2006-05-22,11.899999618530273,12.170000076293945,11.40999984741211,11.949999809265137,470500.0
2006-05-23,11.420000076293945,12.449999809265137,11.279999732971191,11.979999542236328,525900.0
2006-05-24,11.579999923706055,11.65999984741211,10.970000267028809,11.489999771118164,541200.0
2006-05-25,12.0,12.020000457763672,11.489999771118164,11.739999771118164,453800.0
2006-05-26,12.09000015258789,12.239999771118164,11.880000114440918,12.09000015258789,314600.0
2006-05-30,11.5600004196167,12.15999984741211,11.449999809265137,12.0,401300.0
2006-05-31,12.9399995803833,12.9399995803833,11.539999961853027,11.539999961853027,585300.0
2006-06-01,12.850000381469727,13.0,12.380000114440918,12.930000305175781,398700.0
2006-06-02,13.199999809265137,13.399999618530273,12.760000228881836,12.979999542236328,275000.0
2006-06-05,12.920000076293945,13.270000457763672,12.819999694824219,13.069999694824219,410000.0
2006-06-06,12.979999542236328,13.09000015258789,12.630000114440918,12.979999542236328,288500.0
2006-06-07,13.170000076293945,13.420000076293945,12.859999656677246,12.979999542236328,266800.0
2006-06-08,13.029999732971191,13.140000343322754,12.220000267028809,13.039999961853027,435300.0
2006-06-09,12.710000038146973,13.300000190734863,12.609999656677246,13.100000381469727,240600.0
2006-06-12,12.09000015258789,12.779999732971191,12.09000015258789,12.640000343322754,237900.0
2006-06-13,12.010000228881836,12.5,11.789999961853027,12.140000343322754,245200.0
2006-06-14,12.220000267028809,12.34000015258789,11.8100004196167,12.010000228881836,283100.0
2006-06-15,12.619999885559082,12.649999618530273,12.15999984741211,12.270000457763672,236700.0
2006-06-16,12.479999542236328,12.600000381469727,12.0,12.5600004196167,985300.0
2006-06-19,12.350000381469727,12.579999923706055,12.220000267028809,12.579999923706055,402800.0
2006-06-20,12.3100004196167,12.470000267028809,12.25,12.369999885559082,298300.0
2006-06-21,12.380000114440918,12.550000190734863,12.220000267028809,12.3100004196167,245500.0
2006-06-22,12.319999694824219,12.4399995803833,12.069999694824219,12.319999694824219,167500.0
2006-06-23,12.300000190734863,12.470000267028809,12.119999885559082,12.210000038146973,143800.0
2006-06-26,12.460000038146973,12.5,12.239999771118164,12.390000343322754,249700.0
2006-06-27,12.180000305175781,12.630000114440918,12.069999694824219,12.479999542236328,361300.0
2006-06-28,12.270000457763672,12.399999618530273,11.970000267028809,12.289999961853027,372900.0
2006-06-29,12.899999618530273,13.0,12.319999694824219,12.40999984741211,345600.0
2006-06-30,12.819999694824219,13.180000305175781,12.630000114440918,13.020000457763672,1380600.0
2006-07-03,13.220000267028809,13.25,12.819999694824219,12.819999694824219,251200.0
2006-07-05,12.859999656677246,13.25,12.569999694824219,13.020000457763672,584700.0
2006-07-06,12.800000190734863,13.0600004196167,12.600000381469727,12.899999618530273,570400.0
2006-07-07,12.739999771118164,13.199999809265137,12.5600004196167,12.800000190734863,306800.0
2006-07-10,12.789999961853027,13.029999732971191,12.65999984741211,12.84000015258789,282600.0
2006-07-11,13.020000457763672,13.039999961853027,12.600000381469727,12.739999771118164,232000.0
2006-07-12,12.6899995803833,13.5,12.630000114440918,12.960000038146973,211900.0
2006-07-13,12.15999984741211,12.739999771118164,12.130000114440918,12.609999656677246,204500.0
2006-07-14,11.920000076293945,12.199999809265137,11.880000114440918,12.130000114440918,327600.0
2006-07-17,11.680000305175781,12.100000381469727,11.609999656677246,11.90999984741211,180200.0
2006-07-18,11.229999542236328,11.960000038146973,11.100000381469727,11.75,306000.0
2006-07-19,12.289999961853027,12.34000015258789,11.199999809265137,11.199999809265137,367500.0
2006-07-20,11.579999923706055,12.399999618530273,11.510000228881836,12.270000457763672,226700.0
2006-07-21,11.119999885559082,11.510000228881836,10.880000114440918,11.5,263600.0
2006-07-24,12.09000015258789,12.15999984741211,11.229999542236328,11.229999542236328,190400.0
2006-07-25,12.5,12.8100004196167,11.979999542236328,12.140000343322754,214100.0
2006-07-26,12.65999984741211,12.829999923706055,12.0,12.479999542236328,267100.0
2006-07-27,13.529999732971191,13.529999732971191,12.699999809265137,12.979999542236328,897300.0
2006-07-28,13.800000190734863,13.930000305175781,13.3100004196167,13.670000076293945,333300.0
2006-07-31,13.65999984741211,13.819999694824219,13.449999809265137,13.8100004196167,369300.0
2006-08-01,13.210000038146973,13.609999656677246,13.010000228881836,13.59000015258789,319500.0
2006-08-02,13.59000015258789,14.0,13.229999542236328,13.229999542236328,289800.0
2006-08-03,13.960000038146973,14.25,13.25,13.5,249800.0
2006-08-04,14.0,14.460000038146973,13.789999961853027,14.199999809265137,282400.0
2006-08-07,14.09000015258789,14.119999885559082,13.619999885559082,13.819999694824219,229600.0
2006-08-08,14.229999542236328,14.460000038146973,13.90999984741211,14.1899995803833,315600.0
2006-08-09,14.25,14.699999809265137,13.949999809265137,14.4399995803833,370900.0
2006-08-10,13.90999984741211,14.609999656677246,13.890000343322754,14.239999771118164,271600.0
2006-08-11,13.90999984741211,14.0,13.479999542236328,13.899999618530273,269500.0
2006-08-14,13.800000190734863,14.239999771118164,13.75,14.100000381469727,145700.0
2006-08-15,14.449999809265137,14.489999771118164,13.979999542236328,14.069999694824219,280000.0
2006-08-16,14.859999656677246,15.0,14.520000457763672,14.550000190734863,274700.0
2006-08-17,15.199999809265137,15.210000038146973,14.65999984741211,14.859999656677246,178300.0
2006-08-18,15.40999984741211,15.420000076293945,14.699999809265137,15.239999771118164,213900.0
2006-08-21,14.949999809265137,15.380000114440918,14.800000190734863,15.329999923706055,182500.0
2006-08-22,14.949999809265137,15.100000381469727,14.619999885559082,14.960000038146973,89100.0
2006-08-23,14.619999885559082,14.989999771118164,14.479999542236328,14.90999984741211,140700.0
2006-08-24,14.550000190734863,14.920000076293945,14.510000228881836,14.710000038146973,156500.0
2006-08-25,14.789999961853027,14.930000305175781,14.470000267028809,14.470000267028809,95400.0
2006-08-28,15.039999961853027,15.100000381469727,14.710000038146973,14.710000038146973,134700.0
2006-08-29,15.470000267028809,15.670000076293945,15.010000228881836,15.020000457763672,345400.0
2006-08-30,15.920000076293945,15.949999809265137,15.420000076293945,15.529999732971191,210700.0
2006-08-31,15.880000114440918,16.190000534057617,15.739999771118164,15.949999809265137,242600.0
2006-09-01,15.819999694824219,15.920000076293945,15.550000190734863,15.920000076293945,152700.0
2006-09-05,16.3700008392334,16.479999542236328,15.819999694824219,15.880000114440918,471500.0
2006-09-06,15.75,16.280000686645508,15.510000228881836,16.219999313354492,311500.0
2006-09-07,15.829999923706055,16.049999237060547,15.510000228881836,15.609999656677246,354100.0
2006-09-08,16.0,16.020000457763672,15.760000228881836,15.869999885559082,202600.0
2006-09-11,15.979999542236328,16.0,15.609999656677246,15.890000343322754,447200.0
2006-09-12,16.399999618530273,16.479999542236328,15.829999923706055,16.0,347300.0
2006-09-13,16.520000457763672,16.639999389648438,16.209999084472656,16.420000076293945,285200.0
2006-09-14,16.549999237060547,16.719999313354492,16.309999465942383,16.389999389648438,249700.0
2006-09-15,16.75,16.75,16.31999969482422,16.670000076293945,1563600.0
2006-09-18,16.610000610351562,16.75,16.389999389648438,16.530000686645508,183400.0
2006-09-19,16.420000076293945,16.56999969482422,16.1299991607666,16.56999969482422,428400.0
2006-09-20,16.93000030517578,16.989999771118164,16.440000534057617,16.610000610351562,313500.0
2006-09-21,16.200000762939453,17.0,16.100000381469727,17.0,280400.0
2006-09-22,15.520000457763672,16.15999984741211,15.350000381469727,16.100000381469727,252800.0
2006-09-25,15.520000457763672,15.710000038146973,15.260000228881836,15.510000228881836,214400.0
2006-09-26,15.34000015258789,15.59000015258789,15.220000267028809,15.5600004196167,241200.0
2006-09-27,16.030000686645508,16.030000686645508,15.34000015258789,15.380000114440918,573000.0
2006-09-28,16.059999465942383,16.3700008392334,15.960000038146973,16.040000915527344,299500.0
2006-09-29,15.6899995803833,16.18000030517578,15.65999984741211,16.020000457763672,242300.0
2006-10-02,15.670000076293945,16.010000228881836,15.270000457763672,15.569999694824219,261000.0
2006-10-03,15.640000343322754,16.059999465942383,15.550000190734863,15.5600004196167,551000.0
2006-10-04,16.489999771118164,16.65999984741211,15.59000015258789,15.65999984741211,677200.0
2006-10-05,16.719999313354492,17.030000686645508,16.329999923706055,16.440000534057617,432500.0
2006-10-06,16.739999771118164,16.81999969482422,16.540000915527344,16.729999542236328,261700.0
2006-10-09,16.770000457763672,16.809999465942383,16.350000381469727,16.639999389648438,168100.0
2006-10-10,16.760000228881836,16.93000030517578,15.5,16.690000534057617,306900.0
2006-10-11,16.760000228881836,16.920000076293945,16.479999542236328,16.649999618530273,216100.0
2006-10-12,17.020000457763672,17.25,16.709999084472656,16.799999237060547,266400.0
2006-10-13,17.5,17.610000610351562,16.979999542236328,17.059999465942383,478200.0
2006-10-16,17.860000610351562,17.920000076293945,17.40999984741211,17.579999923706055,322200.0
2006-10-17,17.989999771118164,18.09000015258789,17.600000381469727,17.690000534057617,379900.0
2006-10-18,17.8799991607666,18.1299991607666,17.530000686645508,17.969999313354492,376300.0
2006-10-19,18.780000686645508,19.579999923706055,18.760000228881836,19.520000457763672,867800.0
2006-10-20,19.450000762939453,19.6200008392334,18.520000457763672,18.899999618530273,490800.0
2006-10-23,19.6200008392334,19.68000030517578,19.030000686645508,19.600000381469727,395900.0
2006-10-24,19.31999969482422,19.56999969482422,19.1299991607666,19.530000686645508,277700.0
2006-10-25,19.25,19.5,18.940000534057617,19.34000015258789,278000.0
2006-10-26,19.950000762939453,19.989999771118164,19.420000076293945,19.420000076293945,292600.0
2006-10-27,19.65999984741211,19.979999542236328,19.520000457763672,19.809999465942383,249500.0
2006-10-30,19.399999618530273,19.59000015258789,18.860000610351562,19.5,330500.0
2006-10-31,20.049999237060547,20.43000030517578,19.799999237060547,19.799999237060547,1048100.0
2006-11-01,19.889999389648438,20.5,19.790000915527344,20.200000762939453,363300.0
2006-11-02,20.200000762939453,20.25,19.690000534057617,19.829999923706055,390900.0
2006-11-03,20.780000686645508,20.889999389648438,20.200000762939453,20.299999237060547,516100.0
2006-11-06,23.219999313354492,23.5,21.0,21.049999237060547,1309800.0
2006-11-07,24.239999771118164,24.75,22.889999389648438,23.100000381469727,1025000.0
2006-11-08,22.979999542236328,23.989999771118164,22.84000015258789,23.950000762939453,795300.0
2006-11-09,22.149999618530273,23.420000076293945,21.829999923706055,22.969999313354492,936800.0
2006-11-10,23.81999969482422,23.81999969482422,21.93000030517578,22.139999389648438,764500.0
2006-11-13,24.280000686645508,24.3799991607666,23.639999389648438,23.75,460300.0
2006-11-14,23.260000228881836,23.81999969482422,22.549999237060547,22.81999969482422,1441500.0
2006-11-15,23.56999969482422,23.809999465942383,23.1299991607666,23.5,554800.0
2006-11-16,23.719999313354492,23.989999771118164,23.559999465942383,23.75,574000.0
2006-11-17,23.649999618530273,23.889999389648438,23.149999618530273,23.709999084472656,528200.0
2006-11-20,23.850000381469727,24.850000381469727,23.56999969482422,23.59000015258789,1467700.0
2006-11-21,23.40999984741211,23.979999542236328,22.739999771118164,23.959999084472656,743700.0
2006-11-22,23.350000381469727,23.809999465942383,22.979999542236328,23.360000610351562,404400.0
2006-11-24,23.239999771118164,23.469999313354492,22.84000015258789,23.1299991607666,98600.0
2006-11-27,22.0,23.309999465942383,21.899999618530273,23.15999984741211,1044300.0
2006-11-28,21.709999084472656,22.399999618530273,21.34000015258789,22.15999984741211,1120200.0
2006-11-29,21.5,22.56999969482422,21.450000762939453,21.8700008392334,643000.0
2006-11-30,21.510000228881836,22.049999237060547,21.170000076293945,21.5,803300.0
2006-12-01,21.15999984741211,21.68000030517578,20.639999389648438,21.540000915527344,595200.0
2006-12-04,21.610000610351562,21.829999923706055,21.18000030517578,21.209999084472656,654900.0
2006-12-05,21.700000762939453,21.799999237060547,21.010000228881836,21.510000228881836,693800.0
2006-12-06,21.540000915527344,21.860000610351562,21.219999313354492,21.610000610351562,279800.0
2006-12-07,21.280000686645508,21.889999389648438,21.110000610351562,21.520000457763672,228000.0
2006-12-08,21.709999084472656,21.940000534057617,20.979999542236328,21.299999237060547,320600.0
2006-12-11,20.81999969482422,21.75,20.760000228881836,21.75,509200.0
2006-12-12,20.270000457763672,20.950000762939453,20.100000381469727,20.75,618700.0
2006-12-13,20.049999237060547,20.59000015258789,19.889999389648438,20.40999984741211,467200.0
2006-12-14,20.239999771118164,20.59000015258789,20.100000381469727,20.100000381469727,473400.0
2006-12-15,20.190000534057617,20.40999984741211,19.760000228881836,20.270000457763672,1286500.0
2006-12-18,20.059999465942383,20.600000381469727,20.030000686645508,20.25,546000.0
2006-12-19,20.059999465942383,20.239999771118164,19.84000015258789,19.889999389648438,516800.0
2006-12-20,20.420000076293945,20.489999771118164,20.010000228881836,20.06999969482422,390500.0
2006-12-21,20.540000915527344,20.809999465942383,20.299999237060547,20.389999389648438,630300.0
2006-12-22,20.280000686645508,20.690000534057617,20.049999237060547,20.520000457763672,211500.0
2006-12-26,20.149999618530273,20.34000015258789,19.790000915527344,20.239999771118164,213100.0
2006-12-27,20.510000228881836,20.729999542236328,20.260000228881836,20.260000228881836,233500.0
2006-12-28,20.049999237060547,20.709999084472656,19.809999465942383,20.520000457763672,315800.0
2006-12-29,20.06999969482422,20.170000076293945,19.90999984741211,20.079999923706055,282900.0
2007-01-03,19.809999465942383,20.139999389648438,19.229999542236328,19.93000030517578,544500.0
2007-01-04,20.18000030517578,20.530000686645508,19.459999084472656,19.739999771118164,642900.0
2007-01-05,20.799999237060547,20.81999969482422,19.989999771118164,20.06999969482422,694600.0
2007-01-08,21.149999618530273,21.450000762939453,20.780000686645508,20.850000381469727,681200.0
2007-01-09,21.270000457763672,21.459999084472656,20.719999313354492,21.239999771118164,396200.0
2007-01-10,21.920000076293945,21.940000534057617,20.8700008392334,21.239999771118164,586500.0
2007-01-11,22.549999237060547,22.739999771118164,21.899999618530273,21.950000762939453,735700.0
2007-01-12,22.739999771118164,22.84000015258789,22.440000534057617,22.540000915527344,352800.0
2007-01-16,22.549999237060547,22.739999771118164,22.489999771118164,22.700000762939453,484900.0
2007-01-17,22.510000228881836,22.68000030517578,22.270000457763672,22.579999923706055,283700.0
2007-01-18,21.8799991607666,22.479999542236328,21.8799991607666,22.440000534057617,358600.0
2007-01-19,21.770000457763672,22.0,21.579999923706055,21.8700008392334,299000.0
2007-01-22,21.700000762939453,21.93000030517578,21.510000228881836,21.799999237060547,304700.0
2007-01-23,20.850000381469727,21.700000762939453,20.780000686645508,21.649999618530273,445400.0
2007-01-24,21.040000915527344,21.280000686645508,20.860000610351562,20.90999984741211,410800.0
2007-01-25,20.06999969482422,21.1299991607666,19.90999984741211,21.09000015258789,599100.0
2007-01-26,19.920000076293945,20.280000686645508,19.760000228881836,19.940000534057617,517300.0
2007-01-29,19.84000015258789,20.15999984741211,19.56999969482422,19.809999465942383,592700.0
2007-01-30,20.59000015258789,20.610000610351562,19.950000762939453,19.950000762939453,336300.0
2007-01-31,19.889999389648438,20.579999923706055,19.5,20.579999923706055,730900.0
2007-02-01,20.270000457763672,20.489999771118164,19.790000915527344,19.790000915527344,392900.0
2007-02-02,20.18000030517578,20.649999618530273,20.139999389648438,20.280000686645508,268600.0
2007-02-05,19.459999084472656,20.3700008392334,19.06999969482422,20.149999618530273,1051900.0
2007-02-06,19.040000915527344,19.600000381469727,18.969999313354492,19.559999465942383,1142100.0
2007-02-07,19.690000534057617,19.920000076293945,19.059999465942383,19.100000381469727,546100.0
2007-02-08,19.84000015258789,20.06999969482422,19.56999969482422,19.65999984741211,598100.0
2007-02-09,19.889999389648438,20.290000915527344,19.600000381469727,19.809999465942383,446400.0
2007-02-12,20.270000457763672,20.31999969482422,19.600000381469727,19.899999618530273,565400.0
2007-02-13,21.65999984741211,21.68000030517578,20.360000610351562,20.360000610351562,1443000.0
2007-02-14,21.8700008392334,22.420000076293945,21.350000381469727,21.65999984741211,851800.0
2007-02-15,22.059999465942383,22.350000381469727,21.540000915527344,22.110000610351562,805200.0
2007-02-16,22.0,22.100000381469727,21.510000228881836,22.059999465942383,415000.0
2007-02-20,22.639999389648438,22.739999771118164,21.450000762939453,21.959999084472656,569800.0
2007-02-21,22.489999771118164,22.65999984741211,22.260000228881836,22.6200008392334,423700.0
2007-02-22,22.190000534057617,22.81999969482422,21.770000457763672,22.40999984741211,403200.0
2007-02-23,21.600000381469727,22.09000015258789,21.360000610351562,22.09000015258789,479600.0
2007-02-26,21.18000030517578,21.6200008392334,21.059999465942383,21.5,344800.0
2007-02-27,19.920000076293945,21.110000610351562,19.850000381469727,21.09000015258789,669200.0
2007-02-28,19.84000015258789,20.350000381469727,19.65999984741211,20.0,627800.0
2007-03-01,19.219999313354492,19.899999618530273,18.889999389648438,19.360000610351562,596300.0
2007-03-02,18.68000030517578,19.549999237060547,18.670000076293945,18.90999984741211,761500.0
2007-03-05,18.760000228881836,19.049999237060547,17.8700008392334,18.5,1546600.0
2007-03-06,19.059999465942383,19.40999984741211,18.6200008392334,18.979999542236328,590400.0
2007-03-07,18.639999389648438,19.25,18.6299991607666,19.100000381469727,784800.0
2007-03-08,19.280000686645508,19.559999465942383,18.709999084472656,18.760000228881836,779200.0
2007-03-09,19.020000457763672,19.43000030517578,18.829999923706055,19.40999984741211,323700.0
2007-03-12,19.040000915527344,19.209999084472656,18.850000381469727,18.8700008392334,350700.0
2007-03-13,18.3799991607666,18.950000762939453,18.360000610351562,18.93000030517578,619900.0
2007-03-14,18.510000228881836,18.6299991607666,17.959999084472656,18.299999237060547,586900.0
2007-03-15,18.56999969482422,18.809999465942383,18.270000457763672,18.510000228881836,355800.0
2007-03-16,18.3700008392334,18.829999923706055,18.309999465942383,18.540000915527344,1059500.0
2007-03-19,18.610000610351562,18.93000030517578,18.329999923706055,18.5,365600.0
2007-03-20,19.040000915527344,19.049999237060547,18.530000686645508,18.56999969482422,268300.0
2007-03-21,19.399999618530273,19.540000915527344,18.75,19.059999465942383,350100.0
2007-03-22,19.489999771118164,19.81999969482422,19.260000228881836,19.540000915527344,369400.0
2007-03-23,19.440000534057617,19.709999084472656,19.149999618530273,19.43000030517578,321500.0
2007-03-26,19.149999618530273,19.399999618530273,18.829999923706055,19.399999618530273,283400.0
2007-03-27,22.0,22.649999618530273,20.790000915527344,22.399999618530273,3075800.0
2007-03-28,21.540000915527344,22.030000686645508,21.440000534057617,21.700000762939453,590400.0
2007-03-29,21.25,21.860000610351562,20.809999465942383,21.670000076293945,461600.0
2007-03-30,21.6200008392334,21.790000915527344,21.200000762939453,21.31999969482422,640200.0
2007-04-02,21.90999984741211,22.079999923706055,21.520000457763672,21.6200008392334,603000.0
2007-04-03,22.489999771118164,22.770000457763672,21.809999465942383,21.979999542236328,749100.0
2007-04-04,22.84000015258789,22.860000610351562,22.15999984741211,22.59000015258789,491400.0
2007-04-05,23.360000610351562,23.549999237060547,22.68000030517578,22.799999237060547,720400.0
2007-04-09,23.959999084472656,24.110000610351562,23.260000228881836,23.489999771118164,612600.0
2007-04-10,23.579999923706055,24.0,23.549999237060547,23.969999313354492,437600.0
2007-04-11,23.440000534057617,23.739999771118164,23.149999618530273,23.639999389648438,416900.0
2007-04-12,24.200000762939453,24.219999313354492,23.299999237060547,23.440000534057617,484100.0
2007-04-13,25.040000915527344,25.1200008392334,24.079999923706055,24.239999771118164,1090300.0
2007-04-16,24.59000015258789,25.010000228881836,24.170000076293945,25.0,762000.0
2007-04-17,24.389999389648438,24.700000762939453,24.09000015258789,24.700000762939453,538700.0
2007-04-18,24.100000381469727,24.399999618530273,23.790000915527344,24.219999313354492,384300.0
2007-04-19,24.440000534057617,24.649999618530273,23.450000762939453,24.010000228881836,744400.0
2007-04-20,25.899999618530273,27.5,24.68000030517578,24.709999084472656,2670000.0
2007-04-23,25.989999771118164,26.40999984741211,25.34000015258789,25.75,1034600.0
2007-04-24,26.670000076293945,26.700000762939453,25.5,25.950000762939453,827400.0
2007-04-25,27.360000610351562,27.530000686645508,26.149999618530273,26.649999618530273,941000.0
2007-04-26,28.420000076293945,28.719999313354492,26.920000076293945,27.329999923706055,965600.0
2007-04-27,27.579999923706055,28.610000610351562,27.579999923706055,28.59000015258789,878000.0
2007-04-30,27.200000762939453,27.950000762939453,27.139999389648438,27.540000915527344,797700.0
2007-05-01,27.760000228881836,27.850000381469727,26.329999923706055,27.139999389648438,643100.0
2007-05-02,28.600000381469727,28.709999084472656,27.860000610351562,27.920000076293945,1077000.0
2007-05-03,28.350000381469727,28.739999771118164,28.010000228881836,28.43000030517578,902700.0
2007-05-04,28.530000686645508,28.700000762939453,28.190000534057617,28.549999237060547,746300.0
2007-05-07,28.15999984741211,28.59000015258789,28.06999969482422,28.450000762939453,496200.0
2007-05-08,27.700000762939453,28.209999084472656,27.360000610351562,27.959999084472656,958500.0
2007-05-09,27.010000228881836,27.719999313354492,26.729999542236328,27.5,1047400.0
2007-05-10,26.43000030517578,27.079999923706055,26.290000915527344,26.950000762939453,751600.0
2007-05-11,28.350000381469727,28.459999084472656,26.43000030517578,26.540000915527344,986800.0
2007-05-14,27.399999618530273,28.639999389648438,27.280000686645508,28.239999771118164,709800.0
2007-05-15,26.739999771118164,27.860000610351562,26.700000762939453,27.31999969482422,527200.0
2007-05-16,25.729999542236328,26.850000381469727,25.420000076293945,26.84000015258789,1490700.0
2007-05-17,24.06999969482422,25.81999969482422,23.329999923706055,25.729999542236328,3664800.0
2007-05-18,24.8700008392334,24.93000030517578,23.75,24.15999984741211,1169800.0
2007-05-21,24.700000762939453,25.229999542236328,24.510000228881836,24.799999237060547,524200.0
2007-05-22,24.309999465942383,24.690000534057617,24.09000015258789,24.6200008392334,788600.0
2007-05-23,24.40999984741211,24.899999618530273,23.979999542236328,24.389999389648438,840600.0
2007-05-24,23.299999237060547,24.329999923706055,23.09000015258789,24.329999923706055,760200.0
2007-05-25,22.989999771118164,23.34000015258789,22.850000381469727,23.31999969482422,975300.0
2007-05-29,23.030000686645508,23.239999771118164,22.809999465942383,22.84000015258789,1153900.0
2007-05-30,23.030000686645508,23.059999465942383,22.420000076293945,22.90999984741211,904200.0
2007-05-31,22.440000534057617,23.229999542236328,21.8799991607666,23.170000076293945,1254700.0
2007-06-01,22.989999771118164,23.5,22.260000228881836,22.450000762939453,1498600.0
2007-06-04,20.309999465942383,22.0,20.170000076293945,21.90999984741211,3849000.0
2007-06-05,19.940000534057617,20.239999771118164,19.610000610351562,20.18000030517578,1728700.0
2007-06-06,19.110000610351562,19.989999771118164,19.030000686645508,19.989999771118164,1915100.0
2007-06-07,18.219999313354492,19.0,18.0,19.0,2148800.0
2007-06-08,18.639999389648438,18.8799991607666,18.149999618530273,18.149999618530273,1003300.0
2007-06-11,18.270000457763672,18.799999237060547,18.200000762939453,18.559999465942383,994700.0
2007-06-12,17.950000762939453,18.260000228881836,17.799999237060547,18.1299991607666,1009700.0
2007-06-13,18.25,18.3799991607666,17.809999465942383,17.93000030517578,1235300.0
2007-06-14,18.020000457763672,18.530000686645508,17.989999771118164,18.209999084472656,1222300.0
2007-06-15,18.809999465942383,18.8700008392334,18.1200008392334,18.290000915527344,1340000.0
2007-06-18,18.25,18.8799991607666,18.139999389648438,18.81999969482422,642200.0
2007-06-19,19.0,19.290000915527344,18.200000762939453,18.239999771118164,1564100.0
2007-06-20,18.260000228881836,19.139999389648438,18.200000762939453,19.06999969482422,1232600.0
2007-06-21,18.31999969482422,18.459999084472656,18.209999084472656,18.239999771118164,573500.0
2007-06-22,17.93000030517578,18.3700008392334,17.90999984741211,18.25,1690900.0
2007-06-25,17.889999389648438,18.09000015258789,17.670000076293945,17.899999618530273,1213200.0
2007-06-26,17.68000030517578,18.149999618530273,17.600000381469727,18.0,1378100.0
2007-06-27,18.049999237060547,18.18000030517578,17.549999237060547,17.75,953500.0
2007-06-28,17.950000762939453,18.200000762939453,17.860000610351562,18.030000686645508,496700.0
2007-06-29,17.920000076293945,18.149999618530273,17.760000228881836,18.100000381469727,730500.0
2007-07-02,18.1200008392334,18.190000534057617,17.889999389648438,18.040000915527344,627600.0
2007-07-03,18.020000457763672,18.18000030517578,17.850000381469727,18.1200008392334,393600.0
2007-07-05,18.100000381469727,18.15999984741211,17.899999618530273,18.010000228881836,509300.0
2007-07-06,18.100000381469727,18.299999237060547,17.969999313354492,18.040000915527344,540600.0
2007-07-09,18.010000228881836,18.1200008392334,17.90999984741211,18.1200008392334,640900.0
2007-07-10,17.979999542236328,18.270000457763672,17.889999389648438,17.90999984741211,556200.0
2007-07-11,17.799999237060547,18.18000030517578,17.700000762939453,17.93000030517578,696600.0
2007-07-12,18.149999618530273,18.170000076293945,17.719999313354492,17.93000030517578,646600.0
2007-07-13,18.450000762939453,18.690000534057617,18.020000457763672,18.1200008392334,614100.0
2007-07-16,17.510000228881836,18.40999984741211,17.3700008392334,18.389999389648438,1261600.0
2007-07-17,17.530000686645508,17.84000015258789,17.469999313354492,17.540000915527344,510300.0
2007-07-18,17.59000015258789,17.65999984741211,17.030000686645508,17.399999618530273,567600.0
2007-07-19,17.760000228881836,17.90999984741211,17.5,17.649999618530273,413000.0
2007-07-20,17.15999984741211,17.84000015258789,17.020000457763672,17.68000030517578,443100.0
2007-07-23,17.43000030517578,17.510000228881836,17.0,17.200000762939453,365600.0
2007-07-24,16.420000076293945,17.299999237060547,16.360000610351562,17.1200008392334,585400.0
2007-07-25,16.510000228881836,16.770000457763672,16.0,16.559999465942383,685000.0
2007-07-26,16.020000457763672,16.450000762939453,15.489999771118164,16.200000762939453,860400.0
2007-07-27,15.380000114440918,16.059999465942383,15.380000114440918,15.859999656677246,611200.0
2007-07-30,15.380000114440918,15.539999961853027,15.0,15.380000114440918,867900.0
2007-07-31,14.890000343322754,15.489999771118164,14.869999885559082,15.4399995803833,830200.0
2007-08-01,14.15999984741211,15.050000190734863,13.770000457763672,14.8100004196167,2041200.0
2007-08-02,13.65999984741211,14.359999656677246,13.550000190734863,14.180000305175781,2157100.0
2007-08-03,14.020000457763672,14.890000343322754,13.699999809265137,13.699999809265137,2196600.0
2007-08-06,15.0600004196167,15.119999885559082,13.819999694824219,14.149999618530273,1401400.0
2007-08-07,17.100000381469727,17.1200008392334,14.850000381469727,14.9399995803833,1974100.0
2007-08-08,18.40999984741211,19.0,17.200000762939453,17.229999542236328,2004200.0
2007-08-09,16.969999313354492,18.399999618530273,16.850000381469727,18.3700008392334,1502600.0
2007-08-10,16.229999542236328,16.799999237060547,15.359999656677246,16.799999237060547,1693600.0
2007-08-13,16.100000381469727,16.709999084472656,15.899999618530273,16.420000076293945,606300.0
2007-08-14,16.68000030517578,17.010000228881836,16.18000030517578,16.229999542236328,689500.0
2007-08-15,16.219999313354492,17.219999313354492,16.18000030517578,16.760000228881836,558800.0
2007-08-16,17.239999771118164,17.6299991607666,15.789999961853027,16.049999237060547,1145300.0
2007-08-17,18.329999923706055,18.889999389648438,17.440000534057617,17.68000030517578,1170700.0
2007-08-20,18.059999465942383,18.5,17.510000228881836,18.399999618530273,578100.0
2007-08-21,18.399999618530273,18.43000030517578,17.729999542236328,17.93000030517578,415600.0
2007-08-22,18.450000762939453,18.959999084472656,18.229999542236328,18.43000030517578,444800.0
2007-08-23,18.219999313354492,18.979999542236328,18.110000610351562,18.700000762939453,641400.0
2007-08-24,18.540000915527344,18.540000915527344,18.010000228881836,18.190000534057617,334300.0
2007-08-27,18.559999465942383,18.610000610351562,18.1299991607666,18.450000762939453,508200.0
2007-08-28,18.09000015258789,18.799999237060547,18.079999923706055,18.3700008392334,512000.0
2007-08-29,19.15999984741211,19.209999084472656,18.079999923706055,18.229999542236328,556600.0
2007-08-30,18.940000534057617,19.719999313354492,18.6200008392334,18.93000030517578,685000.0
2007-08-31,19.459999084472656,19.75,18.979999542236328,19.290000915527344,654100.0
2007-09-04,20.399999618530273,20.6200008392334,19.239999771118164,19.450000762939453,756900.0
2007-09-05,20.690000534057617,21.3799991607666,20.100000381469727,20.25,1161900.0
2007-09-06,21.270000457763672,21.780000686645508,20.670000076293945,20.799999237060547,1192100.0
2007-09-07,21.25,21.5,20.299999237060547,20.989999771118164,969900.0
2007-09-10,20.670000076293945,21.579999923706055,20.170000076293945,21.299999237060547,626600.0
2007-09-11,20.600000381469727,21.100000381469727,20.450000762939453,20.829999923706055,976100.0
2007-09-12,20.15999984741211,20.739999771118164,20.1299991607666,20.530000686645508,649400.0
2007-09-13,19.899999618530273,20.3700008392334,19.829999923706055,20.299999237060547,560700.0
2007-09-14,20.139999389648438,20.399999618530273,19.65999984741211,19.780000686645508,504100.0
2007-09-17,18.639999389648438,20.18000030517578,18.600000381469727,20.15999984741211,1211900.0
2007-09-18,18.719999313354492,18.969999313354492,18.139999389648438,18.739999771118164,1062600.0
2007-09-19,19.040000915527344,19.34000015258789,18.84000015258789,18.899999618530273,697900.0
2007-09-20,18.610000610351562,19.100000381469727,18.450000762939453,19.0,370500.0
2007-09-21,18.889999389648438,19.010000228881836,18.260000228881836,18.780000686645508,873200.0
2007-09-24,18.639999389648438,19.010000228881836,18.34000015258789,18.959999084472656,359500.0
2007-09-25,18.729999542236328,19.100000381469727,18.219999313354492,18.469999313354492,331100.0
2007-09-26,18.489999771118164,19.030000686645508,18.40999984741211,18.889999389648438,315600.0
2007-09-27,17.959999084472656,18.56999969482422,17.940000534057617,18.540000915527344,393600.0
2007-09-28,17.799999237060547,18.5,17.65999984741211,17.950000762939453,519500.0
2007-10-01,18.469999313354492,18.889999389648438,18.020000457763672,18.040000915527344,711100.0
2007-10-02,18.40999984741211,18.860000610351562,18.1299991607666,18.459999084472656,574100.0
2007-10-03,17.850000381469727,18.690000534057617,17.770000457763672,18.239999771118164,463600.0
2007-10-04,18.229999542236328,18.299999237060547,17.860000610351562,18.030000686645508,717600.0
2007-10-05,17.989999771118164,18.399999618530273,17.850000381469727,18.399999618530273,592200.0
2007-10-08,17.969999313354492,18.049999237060547,17.719999313354492,17.920000076293945,474000.0
2007-10-09,17.510000228881836,18.0,17.18000030517578,18.0,678200.0
2007-10-10,18.5,18.540000915527344,17.43000030517578,17.600000381469727,753200.0
2007-10-11,18.809999465942383,19.940000534057617,18.530000686645508,18.6299991607666,1136700.0
2007-10-12,19.450000762939453,19.729999542236328,18.770000457763672,18.790000915527344,389600.0
2007-10-15,20.68000030517578,20.93000030517578,19.549999237060547,19.559999465942383,1087800.0
2007-10-16,19.700000762939453,20.639999389648438,19.68000030517578,20.559999465942383,526700.0
2007-10-17,20.969999313354492,21.100000381469727,19.700000762939453,19.780000686645508,977200.0
2007-10-18,20.639999389648438,21.15999984741211,20.280000686645508,20.760000228881836,550800.0
2007-10-19,20.329999923706055,21.0,20.139999389648438,20.6299991607666,533800.0
2007-10-22,20.889999389648438,21.040000915527344,19.809999465942383,20.079999923706055,623600.0
2007-10-23,21.799999237060547,22.139999389648438,20.549999237060547,20.899999618530273,887400.0
2007-10-24,21.899999618530273,22.760000228881836,21.200000762939453,21.59000015258789,1165100.0
2007-10-25,21.950000762939453,22.399999618530273,21.540000915527344,21.93000030517578,486200.0
2007-10-26,22.559999465942383,22.600000381469727,21.989999771118164,22.209999084472656,732500.0
2007-10-29,22.209999084472656,22.75,21.81999969482422,22.59000015258789,416400.0
2007-10-30,22.1299991607666,22.3799991607666,21.799999237060547,22.059999465942383,321300.0
2007-10-31,22.0,22.309999465942383,21.110000610351562,22.229999542236328,555200.0
2007-11-01,20.15999984741211,21.75,20.1200008392334,21.75,719900.0
2007-11-02,21.0,21.549999237060547,20.0,20.329999923706055,1131000.0
2007-11-05,20.280000686645508,20.8700008392334,19.75,20.600000381469727,526300.0
2007-11-06,19.68000030517578,20.440000534057617,19.31999969482422,20.440000534057617,587100.0
2007-11-07,18.850000381469727,19.690000534057617,18.65999984741211,19.299999237060547,761700.0
2007-11-08,18.850000381469727,19.639999389648438,18.31999969482422,18.950000762939453,720100.0
2007-11-09,18.299999237060547,18.739999771118164,17.90999984741211,18.56999969482422,652600.0
2007-11-12,18.549999237060547,19.139999389648438,18.299999237060547,18.31999969482422,397800.0
2007-11-13,19.0,19.110000610351562,18.389999389648438,18.760000228881836,408500.0
2007-11-14,19.010000228881836,19.329999923706055,18.6200008392334,19.079999923706055,284400.0
2007-11-15,18.56999969482422,19.350000381469727,18.350000381469727,18.8799991607666,392900.0
2007-11-16,18.559999465942383,18.989999771118164,17.709999084472656,18.6200008392334,737300.0
2007-11-19,18.100000381469727,18.559999465942383,17.950000762939453,18.31999969482422,306800.0
2007-11-20,17.670000076293945,18.459999084472656,17.020000457763672,18.059999465942383,446200.0
2007-11-21,17.8799991607666,18.299999237060547,17.219999313354492,17.219999313354492,511100.0
2007-11-23,18.34000015258789,18.68000030517578,17.809999465942383,18.049999237060547,175600.0
2007-11-26,17.139999389648438,18.489999771118164,17.079999923706055,18.329999923706055,483900.0
2007-11-27,16.989999771118164,17.209999084472656,16.770000457763672,17.15999984741211,933600.0
2007-11-28,17.149999618530273,17.459999084472656,16.969999313354492,17.149999618530273,653700.0
2007-11-29,21.110000610351562,23.75,20.899999618530273,23.110000610351562,3872600.0
2007-11-30,21.780000686645508,22.139999389648438,21.200000762939453,21.540000915527344,1510000.0
2007-12-03,22.6200008392334,22.850000381469727,21.969999313354492,22.299999237060547,1306700.0
2007-12-04,22.260000228881836,22.760000228881836,22.049999237060547,22.459999084472656,950200.0
2007-12-05,23.079999923706055,23.100000381469727,22.520000457763672,22.579999923706055,845700.0
2007-12-06,24.3799991607666,24.559999465942383,22.93000030517578,23.010000228881836,976200.0
2007-12-07,24.0,24.5,23.709999084472656,24.5,489400.0
2007-12-10,24.399999618530273,24.489999771118164,23.770000457763672,24.010000228881836,517200.0
2007-12-11,23.600000381469727,24.68000030517578,23.489999771118164,24.5,713800.0
2007-12-12,23.65999984741211,24.610000610351562,23.030000686645508,24.1200008392334,774700.0
2007-12-13,22.989999771118164,23.850000381469727,22.770000457763672,23.40999984741211,539400.0
2007-12-14,22.200000762939453,23.200000762939453,22.1200008392334,22.790000915527344,483700.0
2007-12-17,21.360000610351562,22.479999542236328,21.360000610351562,22.139999389648438,390400.0
2007-12-18,22.309999465942383,22.350000381469727,21.360000610351562,21.56999969482422,631500.0
2007-12-19,22.239999771118164,22.489999771118164,22.040000915527344,22.350000381469727,395800.0
2007-12-20,22.959999084472656,22.959999084472656,21.600000381469727,22.469999313354492,407600.0
2007-12-21,23.989999771118164,24.139999389648438,22.84000015258789,23.31999969482422,1341300.0
2007-12-24,24.290000915527344,24.329999923706055,23.84000015258789,24.1200008392334,230600.0
2007-12-26,24.649999618530273,24.8799991607666,23.770000457763672,24.06999969482422,399100.0
2007-12-27,24.1200008392334,24.899999618530273,24.1200008392334,24.5,293700.0
2007-12-28,24.43000030517578,24.719999313354492,24.139999389648438,24.34000015258789,430800.0
2007-12-31,24.149999618530273,24.65999984741211,24.030000686645508,24.260000228881836,588500.0
2008-01-02,23.559999465942383,24.399999618530273,23.280000686645508,24.020000457763672,575300.0
2008-01-03,23.520000457763672,24.139999389648438,23.260000228881836,23.68000030517578,478300.0
2008-01-04,22.489999771118164,23.299999237060547,22.3700008392334,23.239999771118164,603500.0
2008-01-07,23.25,23.280000686645508,22.239999771118164,22.709999084472656,591900.0
2008-01-08,23.040000915527344,23.75,22.770000457763672,23.200000762939453,519800.0
2008-01-09,24.010000228881836,24.010000228881836,22.81999969482422,22.940000534057617,580100.0
2008-01-10,24.75,24.860000610351562,23.540000915527344,23.690000534057617,781200.0
2008-01-11,24.290000915527344,24.729999542236328,23.719999313354492,24.510000228881836,435300.0
2008-01-14,24.540000915527344,24.68000030517578,24.0,24.5,399600.0
2008-01-15,24.149999618530273,24.610000610351562,23.559999465942383,24.149999618530273,534200.0
2008-01-16,24.43000030517578,24.700000762939453,23.6299991607666,24.139999389648438,747400.0
2008-01-17,24.329999923706055,25.0,23.549999237060547,24.459999084472656,876700.0
2008-01-18,24.600000381469727,24.920000076293945,23.8700008392334,24.31999969482422,884500.0
2008-01-22,24.770000457763672,25.25,23.010000228881836,24.0,1170600.0
2008-01-23,23.06999969482422,23.899999618530273,21.15999984741211,23.8799991607666,1256000.0
2008-01-24,22.31999969482422,23.739999771118164,22.0,22.899999618530273,472900.0
2008-01-25,21.899999618530273,22.959999084472656,21.540000915527344,22.549999237060547,356300.0
2008-01-28,21.6299991607666,21.90999984741211,21.040000915527344,21.899999618530273,450500.0
2008-01-29,21.010000228881836,21.739999771118164,20.899999618530273,21.739999771118164,667200.0
2008-01-30,20.5,21.440000534057617,20.3799991607666,21.18000030517578,500600.0
2008-01-31,20.280000686645508,20.68000030517578,19.959999084472656,20.25,470600.0
2008-02-01,21.479999542236328,21.6200008392334,20.290000915527344,20.31999969482422,470600.0
2008-02-04,20.59000015258789,21.420000076293945,20.350000381469727,21.34000015258789,392900.0
2008-02-05,19.760000228881836,20.579999923706055,19.719999313354492,20.079999923706055,427500.0
2008-02-06,19.760000228881836,20.43000030517578,19.59000015258789,19.8799991607666,367700.0
2008-02-07,20.15999984741211,20.399999618530273,19.260000228881836,19.610000610351562,429600.0
2008-02-08,19.56999969482422,20.06999969482422,19.450000762939453,19.950000762939453,440200.0
2008-02-11,19.1200008392334,19.489999771118164,18.65999984741211,19.479999542236328,807700.0
2008-02-12,19.170000076293945,19.639999389648438,18.93000030517578,19.260000228881836,717900.0
2008-02-13,20.100000381469727,20.1200008392334,19.200000762939453,19.399999618530273,541800.0
2008-02-14,19.280000686645508,20.239999771118164,19.010000228881836,20.110000610351562,421900.0
2008-02-15,18.899999618530273,19.1299991607666,18.06999969482422,19.1299991607666,529800.0
2008-02-19,19.209999084472656,19.489999771118164,19.0,19.15999984741211,292600.0
2008-02-20,18.540000915527344,19.149999618530273,18.299999237060547,19.079999923706055,621800.0
2008-02-21,17.989999771118164,18.770000457763672,17.540000915527344,18.6299991607666,583600.0
2008-02-22,17.989999771118164,18.1200008392334,17.350000381469727,17.969999313354492,535800.0
2008-02-25,17.6299991607666,18.5,17.389999389648438,18.06999969482422,688300.0
2008-02-26,18.65999984741211,19.31999969482422,17.559999465942383,17.65999984741211,499700.0
2008-02-27,18.899999618530273,18.940000534057617,18.18000030517578,18.450000762939453,536200.0
2008-02-28,20.030000686645508,20.540000915527344,19.549999237060547,19.549999237060547,1132100.0
2008-02-29,19.770000457763672,20.1299991607666,19.1200008392334,19.84000015258789,1090100.0
2008-03-03,20.0,20.799999237060547,19.530000686645508,19.780000686645508,798300.0
2008-03-04,19.450000762939453,19.860000610351562,18.899999618530273,19.770000457763672,1524400.0
2008-03-05,18.899999618530273,19.600000381469727,18.889999389648438,19.510000228881836,741600.0
2008-03-06,17.8700008392334,19.149999618530273,17.850000381469727,18.829999923706055,796600.0
2008-03-07,17.299999237060547,17.690000534057617,16.809999465942383,17.610000610351562,954100.0
2008-03-10,16.18000030517578,17.540000915527344,16.0,17.360000610351562,706700.0
2008-03-11,16.1200008392334,16.93000030517578,15.609999656677246,16.579999923706055,1464300.0
2008-03-12,16.690000534057617,17.31999969482422,16.049999237060547,16.049999237060547,943900.0
2008-03-13,17.40999984741211,17.68000030517578,16.299999237060547,16.469999313354492,578000.0
2008-03-14,16.790000915527344,17.56999969482422,16.110000610351562,17.530000686645508,741000.0
2008-03-17,16.440000534057617,16.68000030517578,15.880000114440918,16.3799991607666,669200.0
2008-03-18,17.420000076293945,17.59000015258789,16.469999313354492,16.850000381469727,863700.0
2008-03-19,17.139999389648438,17.889999389648438,16.68000030517578,17.559999465942383,645200.0
2008-03-20,17.649999618530273,17.709999084472656,16.780000686645508,17.31999969482422,1375200.0
2008-03-24,20.0,20.3799991607666,17.399999618530273,17.690000534057617,1250600.0
2008-03-25,19.93000030517578,20.510000228881836,19.299999237060547,20.010000228881836,681100.0
2008-03-26,20.420000076293945,20.420000076293945,19.549999237060547,19.790000915527344,414900.0
2008-03-27,20.469999313354492,21.329999923706055,20.110000610351562,20.469999313354492,552900.0
2008-03-28,19.6200008392334,21.139999389648438,19.399999618530273,20.540000915527344,510900.0
2008-03-31,19.190000534057617,19.510000228881836,19.1200008392334,19.3700008392334,740200.0
2008-04-01,20.06999969482422,20.270000457763672,19.290000915527344,19.290000915527344,818600.0
2008-04-02,20.0,20.540000915527344,19.8799991607666,20.200000762939453,382200.0
2008-04-03,20.280000686645508,20.760000228881836,19.610000610351562,19.950000762939453,424500.0
2008-04-04,20.18000030517578,20.440000534057617,19.799999237060547,20.290000915527344,604500.0
2008-04-07,20.149999618530273,20.739999771118164,20.0,20.350000381469727,480400.0
2008-04-08,19.34000015258789,19.979999542236328,19.010000228881836,19.8799991607666,512200.0
2008-04-09,18.81999969482422,19.520000457763672,18.75,19.440000534057617,451100.0
2008-04-10,19.56999969482422,20.25,18.6200008392334,18.68000030517578,523200.0
2008-04-11,18.59000015258789,19.459999084472656,18.5,19.3799991607666,738100.0
2008-04-14,18.34000015258789,19.010000228881836,18.1299991607666,18.549999237060547,365200.0
2008-04-15,18.229999542236328,18.530000686645508,17.760000228881836,18.399999618530273,341500.0
2008-04-16,19.739999771118164,19.93000030517578,18.450000762939453,18.450000762939453,573400.0
2008-04-17,18.959999084472656,19.690000534057617,18.899999618530273,19.690000534057617,329400.0
2008-04-18,19.799999237060547,19.950000762939453,19.209999084472656,19.360000610351562,453300.0
2008-04-21,19.809999465942383,19.8799991607666,19.350000381469727,19.65999984741211,307700.0
2008-04-22,19.420000076293945,19.860000610351562,19.18000030517578,19.670000076293945,400300.0
2008-04-23,20.209999084472656,20.5,19.1299991607666,19.540000915527344,450600.0
2008-04-24,20.579999923706055,20.809999465942383,19.559999465942383,20.260000228881836,543400.0
2008-04-25,20.90999984741211,21.09000015258789,20.459999084472656,20.639999389648438,308600.0
2008-04-28,20.799999237060547,21.299999237060547,20.510000228881836,20.920000076293945,281600.0
2008-04-29,20.0,20.81999969482422,19.899999618530273,20.81999969482422,290200.0
2008-04-30,19.6200008392334,20.299999237060547,19.329999923706055,20.09000015258789,403300.0
2008-05-01,21.229999542236328,21.360000610351562,19.260000228881836,19.450000762939453,529700.0
2008-05-02,21.020000457763672,21.68000030517578,20.940000534057617,21.3799991607666,547000.0
2008-05-05,20.959999084472656,21.5,20.719999313354492,21.0,454100.0
2008-05-06,20.020000457763672,20.809999465942383,19.93000030517578,20.719999313354492,685000.0
2008-05-07,19.219999313354492,20.15999984741211,19.100000381469727,20.06999969482422,549400.0
2008-05-08,19.780000686645508,19.8799991607666,19.020000457763672,19.270000457763672,587900.0
2008-05-09,20.450000762939453,20.790000915527344,19.3799991607666,19.5,426300.0
2008-05-12,21.010000228881836,21.100000381469727,20.34000015258789,20.56999969482422,392500.0
2008-05-13,20.75,21.059999465942383,20.440000534057617,21.010000228881836,246600.0
2008-05-14,20.790000915527344,21.469999313354492,20.5,20.850000381469727,465500.0
2008-05-15,20.59000015258789,20.850000381469727,20.280000686645508,20.729999542236328,501800.0
2008-05-16,20.229999542236328,20.690000534057617,19.81999969482422,20.690000534057617,784800.0
2008-05-19,20.40999984741211,20.969999313354492,20.049999237060547,20.209999084472656,571800.0
2008-05-20,21.469999313354492,21.479999542236328,20.260000228881836,20.260000228881836,618400.0
2008-05-21,18.579999923706055,19.219999313354492,18.010000228881836,19.049999237060547,2902200.0
2008-05-22,18.860000610351562,19.139999389648438,18.43000030517578,18.579999923706055,799600.0
2008-05-23,18.90999984741211,19.09000015258789,18.540000915527344,18.81999969482422,382400.0
2008-05-27,19.440000534057617,19.469999313354492,18.760000228881836,19.0,405000.0
2008-05-28,19.149999618530273,19.610000610351562,18.920000076293945,19.479999542236328,363300.0
2008-05-29,20.209999084472656,20.489999771118164,19.040000915527344,19.139999389648438,771500.0
2008-05-30,19.899999618530273,20.299999237060547,19.6299991607666,20.299999237060547,515600.0
2008-06-02,19.469999313354492,19.889999389648438,19.110000610351562,19.8799991607666,354100.0
2008-06-03,18.75,19.59000015258789,18.520000457763672,19.59000015258789,518300.0
2008-06-04,19.079999923706055,19.299999237060547,18.6200008392334,18.639999389648438,511700.0
2008-06-05,15.350000381469727,17.600000381469727,14.850000381469727,17.309999465942383,5741700.0
2008-06-06,14.819999694824219,15.260000228881836,14.359999656677246,15.220000267028809,1668400.0
2008-06-09,14.699999809265137,15.0600004196167,14.510000228881836,14.960000038146973,1018800.0
2008-06-10,14.329999923706055,14.739999771118164,14.09000015258789,14.720000267028809,762700.0
2008-06-11,13.859999656677246,14.5,13.829999923706055,14.300000190734863,502400.0
2008-06-12,13.819999694824219,14.350000381469727,13.75,14.0,653300.0
2008-06-13,14.220000267028809,14.25,13.869999885559082,13.979999542236328,328300.0
2008-06-16,14.640000343322754,14.6899995803833,14.09000015258789,14.1899995803833,445500.0
2008-06-17,14.550000190734863,14.760000228881836,14.180000305175781,14.720000267028809,413200.0
2008-06-18,13.949999809265137,14.619999885559082,13.899999618530273,14.550000190734863,521400.0
2008-06-19,14.90999984741211,14.920000076293945,13.899999618530273,13.960000038146973,540300.0
2008-06-20,14.680000305175781,15.460000038146973,14.350000381469727,14.84000015258789,1373600.0
2008-06-23,14.920000076293945,15.029999732971191,14.489999771118164,14.760000228881836,559900.0
2008-06-24,15.050000190734863,15.149999618530273,14.5600004196167,14.779999732971191,340600.0
2008-06-25,15.180000305175781,15.25,14.609999656677246,15.069999694824219,389100.0
2008-06-26,14.550000190734863,15.0,14.5,14.960000038146973,238000.0
2008-06-27,14.760000228881836,14.869999885559082,14.1899995803833,14.489999771118164,560900.0
2008-06-30,14.4399995803833,14.829999923706055,14.390000343322754,14.760000228881836,516400.0
2008-07-01,13.869999885559082,14.430000305175781,13.8100004196167,14.350000381469727,655300.0
2008-07-02,14.5,14.539999961853027,13.770000457763672,13.819999694824219,545500.0
2008-07-03,14.430000305175781,14.5600004196167,13.75,14.510000228881836,238400.0
2008-07-07,13.350000381469727,14.569999694824219,13.289999961853027,14.539999961853027,704400.0
2008-07-08,14.800000190734863,14.880000114440918,13.399999618530273,13.399999618530273,705800.0
2008-07-09,14.699999809265137,15.470000267028809,14.5,14.859999656677246,521600.0
2008-07-10,14.569999694824219,15.050000190734863,14.3100004196167,14.649999618530273,382100.0
2008-07-11,15.079999923706055,15.369999885559082,14.460000038146973,14.5,489300.0
2008-07-14,15.029999732971191,15.350000381469727,14.800000190734863,15.239999771118164,402100.0
2008-07-15,15.5,15.819999694824219,14.779999732971191,14.850000381469727,477900.0
2008-07-16,16.649999618530273,16.700000762939453,15.039999961853027,15.59000015258789,794700.0
2008-07-17,17.309999465942383,17.450000762939453,16.600000381469727,16.690000534057617,825700.0
2008-07-18,17.010000228881836,17.3700008392334,16.649999618530273,17.260000228881836,560000.0
2008-07-21,18.270000457763672,18.530000686645508,17.040000915527344,17.040000915527344,730700.0
2008-07-22,19.260000228881836,19.299999237060547,17.610000610351562,18.139999389648438,687100.0
2008-07-23,18.780000686645508,19.450000762939453,18.5,19.270000457763672,697800.0
2008-07-24,18.979999542236328,19.059999465942383,18.559999465942383,18.799999237060547,338300.0
2008-07-25,19.0,19.09000015258789,18.59000015258789,19.030000686645508,427100.0
2008-07-28,18.81999969482422,19.579999923706055,18.709999084472656,18.899999618530273,610400.0
2008-07-29,19.850000381469727,20.100000381469727,18.8700008392334,18.940000534057617,680600.0
2008-07-30,20.1200008392334,20.209999084472656,19.450000762939453,19.989999771118164,512900.0
2008-07-31,21.889999389648438,22.649999618530273,19.700000762939453,19.93000030517578,2003500.0
2008-08-01,21.68000030517578,21.979999542236328,21.06999969482422,21.84000015258789,960100.0
2008-08-04,21.610000610351562,21.979999542236328,20.959999084472656,21.6299991607666,760000.0
2008-08-05,21.729999542236328,21.90999984741211,21.360000610351562,21.709999084472656,726400.0
2008-08-06,22.399999618530273,22.520000457763672,21.200000762939453,21.75,732200.0
2008-08-07,20.239999771118164,22.399999618530273,20.1200008392334,22.15999984741211,1784000.0
2008-08-08,21.6200008392334,21.670000076293945,19.43000030517578,20.299999237060547,1285000.0
2008-08-11,22.829999923706055,23.25,21.389999389648438,21.700000762939453,638600.0
2008-08-12,22.809999465942383,22.850000381469727,22.1200008392334,22.780000686645508,629800.0
2008-08-13,21.90999984741211,22.799999237060547,21.25,22.799999237060547,667900.0
2008-08-14,22.799999237060547,22.920000076293945,21.850000381469727,21.850000381469727,490900.0
2008-08-15,22.639999389648438,23.049999237060547,22.309999465942383,23.040000915527344,488100.0
2008-08-18,22.209999084472656,23.1299991607666,22.079999923706055,22.75,412700.0
2008-08-19,21.219999313354492,22.030000686645508,21.020000457763672,22.030000686645508,464900.0
2008-08-20,21.270000457763672,21.780000686645508,21.010000228881836,21.280000686645508,429200.0
2008-08-21,20.559999465942383,21.520000457763672,20.399999618530273,21.079999923706055,340400.0
2008-08-22,21.540000915527344,21.68000030517578,20.350000381469727,20.829999923706055,223700.0
2008-08-25,20.559999465942383,21.780000686645508,20.420000076293945,21.469999313354492,370000.0
2008-08-26,21.420000076293945,21.639999389648438,20.579999923706055,20.579999923706055,255200.0
2008-08-27,20.690000534057617,21.489999771118164,20.5,21.459999084472656,593900.0
2008-08-28,21.829999923706055,21.969999313354492,20.520000457763672,20.700000762939453,443600.0
2008-08-29,21.719999313354492,22.030000686645508,21.559999465942383,21.809999465942383,235800.0
2008-09-02,20.579999923706055,22.5,20.260000228881836,22.040000915527344,756900.0
2008-09-03,21.799999237060547,23.670000076293945,21.06999969482422,22.709999084472656,2118300.0
2008-09-04,20.3799991607666,21.8700008392334,20.31999969482422,21.59000015258789,681100.0
2008-09-05,19.06999969482422,20.729999542236328,18.209999084472656,20.389999389648438,1135500.0
2008-09-08,18.899999618530273,19.75,18.700000762939453,19.59000015258789,620800.0
2008-09-09,18.520000457763672,19.790000915527344,18.479999542236328,18.829999923706055,634500.0
2008-09-10,19.43000030517578,19.549999237060547,18.700000762939453,18.799999237060547,667100.0
2008-09-11,20.579999923706055,20.610000610351562,18.719999313354492,19.049999237060547,710000.0
2008-09-12,20.709999084472656,20.899999618530273,19.84000015258789,20.329999923706055,487500.0
2008-09-15,20.450000762939453,21.709999084472656,19.780000686645508,20.479999542236328,536400.0
2008-09-16,21.639999389648438,21.84000015258789,20.479999542236328,20.790000915527344,578700.0
2008-09-17,20.8799991607666,21.469999313354492,20.360000610351562,21.360000610351562,611100.0
2008-09-18,22.979999542236328,23.079999923706055,20.25,21.299999237060547,1288200.0
2008-09-19,23.06999969482422,24.0,22.040000915527344,23.579999923706055,2398500.0
2008-09-22,21.709999084472656,23.520000457763672,21.649999618530273,22.84000015258789,853000.0
2008-09-23,21.100000381469727,22.31999969482422,21.0,21.639999389648438,395100.0
2008-09-24,20.969999313354492,22.0,20.770000457763672,21.219999313354492,356900.0
2008-09-25,21.459999084472656,21.93000030517578,20.940000534057617,21.139999389648438,295100.0
2008-09-26,22.709999084472656,22.739999771118164,20.93000030517578,20.979999542236328,650800.0
2008-09-29,21.8799991607666,24.0,21.559999465942383,22.229999542236328,656800.0
2008-09-30,21.829999923706055,22.459999084472656,21.18000030517578,22.149999618530273,492700.0
2008-10-01,22.81999969482422,22.81999969482422,21.219999313354492,21.59000015258789,491900.0
2008-10-02,21.360000610351562,22.65999984741211,21.170000076293945,22.610000610351562,410400.0
2008-10-03,20.959999084472656,22.1299991607666,20.700000762939453,21.969999313354492,672900.0
2008-10-06,19.84000015258789,20.520000457763672,18.09000015258789,20.5,895100.0
2008-10-07,18.920000076293945,20.829999923706055,18.739999771118164,20.170000076293945,563300.0
2008-10-08,18.940000534057617,19.770000457763672,17.90999984741211,18.170000076293945,800200.0
2008-10-09,16.8700008392334,19.700000762939453,16.780000686645508,19.139999389648438,593500.0
2008-10-10,17.139999389648438,17.489999771118164,14.4399995803833,16.350000381469727,1461500.0
2008-10-13,19.59000015258789,19.600000381469727,15.989999771118164,17.700000762939453,644500.0
2008-10-14,19.25,20.43000030517578,18.56999969482422,20.43000030517578,460100.0
2008-10-15,17.110000610351562,19.200000762939453,17.100000381469727,19.020000457763672,426800.0
2008-10-16,19.290000915527344,19.299999237060547,16.700000762939453,17.219999313354492,915900.0
2008-10-17,18.75,19.8700008392334,17.860000610351562,18.559999465942383,561700.0
2008-10-20,19.399999618530273,19.5,18.5,19.170000076293945,488700.0
2008-10-21,19.25,19.979999542236328,18.40999984741211,19.110000610351562,340400.0
2008-10-22,18.690000534057617,19.950000762939453,18.219999313354492,18.719999313354492,312000.0
2008-10-23,17.700000762939453,19.139999389648438,17.200000762939453,18.690000534057617,591300.0
2008-10-24,16.149999618530273,17.309999465942383,16.149999618530273,16.690000534057617,662300.0
2008-10-27,15.460000038146973,16.170000076293945,15.149999618530273,15.960000038146973,613700.0
2008-10-28,16.75,16.75,14.649999618530273,15.829999923706055,695900.0
2008-10-29,17.43000030517578,18.149999618530273,16.09000015258789,16.790000915527344,685000.0
2008-10-30,18.139999389648438,18.559999465942383,17.270000457763672,17.950000762939453,424500.0
2008-10-31,19.299999237060547,20.040000915527344,17.59000015258789,17.93000030517578,577500.0
2008-11-03,19.8799991607666,20.75,18.31999969482422,19.479999542236328,673500.0
2008-11-04,19.770000457763672,20.6200008392334,19.610000610351562,20.5,388500.0
2008-11-05,18.34000015258789,19.84000015258789,18.209999084472656,19.719999313354492,413500.0
2008-11-06,17.610000610351562,18.579999923706055,17.309999465942383,18.209999084472656,444800.0
2008-11-07,18.350000381469727,18.530000686645508,17.31999969482422,17.809999465942383,261600.0
2008-11-10,19.06999969482422,19.520000457763672,17.709999084472656,18.780000686645508,341800.0
2008-11-11,18.59000015258789,19.389999389648438,18.399999618530273,18.940000534057617,369900.0
2008-11-12,17.030000686645508,19.31999969482422,16.940000534057617,18.270000457763672,502700.0
2008-11-13,17.690000534057617,17.770000457763672,15.579999923706055,17.18000030517578,675600.0
2008-11-14,17.170000076293945,18.200000762939453,17.079999923706055,17.389999389648438,462700.0
2008-11-17,17.670000076293945,18.149999618530273,16.639999389648438,17.040000915527344,340800.0
2008-11-18,17.059999465942383,17.93000030517578,16.510000228881836,17.690000534057617,370300.0
2008-11-19,15.65999984741211,17.170000076293945,15.609999656677246,17.020000457763672,445900.0
2008-11-20,14.270000457763672,15.539999961853027,13.75,15.359999656677246,843400.0
2008-11-21,13.949999809265137,14.649999618530273,12.619999885559082,14.510000228881836,1077700.0
2008-11-24,14.579999923706055,14.649999618530273,13.350000381469727,13.760000228881836,836500.0
2008-11-25,14.600000381469727,14.739999771118164,13.699999809265137,14.739999771118164,476700.0
2008-11-26,15.319999694824219,15.350000381469727,13.920000076293945,14.119999885559082,483700.0
2008-11-28,15.460000038146973,15.869999885559082,14.779999732971191,15.050000190734863,235000.0
2008-12-01,13.760000228881836,15.550000190734863,13.65999984741211,14.680000305175781,507000.0
2008-12-02,14.789999961853027,15.0,13.760000228881836,14.109999656677246,843000.0
2008-12-03,14.760000228881836,15.069999694824219,13.880000114440918,14.470000267028809,550500.0
2008-12-04,14.550000190734863,15.199999809265137,14.260000228881836,14.609999656677246,447800.0
2008-12-05,15.229999542236328,15.319999694824219,13.859999656677246,14.270000457763672,392900.0
2008-12-08,16.3700008392334,16.579999923706055,14.5600004196167,15.640000343322754,486900.0
2008-12-09,16.59000015258789,17.200000762939453,16.139999389648438,16.799999237060547,511000.0
2008-12-10,17.18000030517578,17.899999618530273,16.5,16.84000015258789,347000.0
2008-12-11,16.459999084472656,17.18000030517578,16.209999084472656,16.540000915527344,492000.0
2008-12-12,16.829999923706055,17.049999237060547,16.100000381469727,16.170000076293945,569800.0
2008-12-15,15.829999923706055,16.899999618530273,15.380000114440918,16.899999618530273,347200.0
2008-12-16,17.040000915527344,17.079999923706055,15.760000228881836,16.079999923706055,430400.0
2008-12-17,16.899999618530273,17.170000076293945,16.420000076293945,16.84000015258789,330500.0
2008-12-18,17.510000228881836,18.049999237060547,16.68000030517578,16.959999084472656,431900.0
2008-12-19,18.90999984741211,19.190000534057617,17.31999969482422,18.059999465942383,1040400.0
2008-12-22,18.18000030517578,19.450000762939453,17.420000076293945,18.90999984741211,542300.0
2008-12-23,17.93000030517578,18.889999389648438,17.56999969482422,18.270000457763672,292800.0
2008-12-24,17.860000610351562,18.1200008392334,17.260000228881836,17.950000762939453,134800.0
2008-12-26,18.229999542236328,18.329999923706055,17.8700008392334,17.899999618530273,121700.0
2008-12-29,17.520000457763672,18.15999984741211,17.100000381469727,17.100000381469727,233900.0
2008-12-30,17.649999618530273,17.690000534057617,17.079999923706055,17.639999389648438,256200.0
2008-12-31,18.360000610351562,18.520000457763672,17.360000610351562,17.719999313354492,431000.0
2009-01-02,18.700000762939453,18.989999771118164,18.219999313354492,18.420000076293945,354700.0
2009-01-05,19.079999923706055,19.399999618530273,18.06999969482422,18.65999984741211,323700.0
2009-01-06,18.959999084472656,19.360000610351562,18.68000030517578,19.25,301600.0
2009-01-07,17.979999542236328,18.799999237060547,17.690000534057617,18.59000015258789,248600.0
2009-01-08,18.280000686645508,18.760000228881836,17.700000762939453,17.860000610351562,257000.0
2009-01-09,17.479999542236328,18.389999389648438,17.209999084472656,18.34000015258789,330400.0
2009-01-12,17.469999313354492,18.200000762939453,17.049999237060547,17.219999313354492,268400.0
2009-01-13,17.90999984741211,18.309999465942383,17.350000381469727,17.40999984741211,229300.0
2009-01-14,16.8700008392334,18.260000228881836,16.709999084472656,18.200000762939453,286200.0
2009-01-15,17.010000228881836,17.049999237060547,15.779999732971191,16.860000610351562,307000.0
2009-01-16,17.360000610351562,17.360000610351562,16.520000457763672,17.149999618530273,319900.0
2009-01-20,15.380000114440918,17.459999084472656,15.34000015258789,17.149999618530273,479800.0
2009-01-21,16.399999618530273,16.520000457763672,15.149999618530273,15.5600004196167,430100.0
2009-01-22,15.3100004196167,16.25,15.100000381469727,16.229999542236328,361800.0
2009-01-23,15.569999694824219,16.020000457763672,14.920000076293945,15.029999732971191,350500.0
2009-01-26,16.1200008392334,16.520000457763672,15.399999618530273,15.550000190734863,294400.0
2009-01-27,17.049999237060547,17.40999984741211,16.229999542236328,16.229999542236328,468800.0
2009-01-28,17.56999969482422,18.079999923706055,17.31999969482422,17.31999969482422,286400.0
2009-01-29,17.149999618530273,17.579999923706055,16.920000076293945,17.299999237060547,335000.0
2009-01-30,17.479999542236328,18.0,16.940000534057617,17.280000686645508,421100.0
2009-02-02,18.149999618530273,18.399999618530273,17.18000030517578,17.18000030517578,502300.0
2009-02-03,18.940000534057617,19.079999923706055,18.170000076293945,18.25,351500.0
2009-02-04,18.790000915527344,19.950000762939453,18.579999923706055,18.889999389648438,357100.0
2009-02-05,19.1200008392334,19.56999969482422,18.34000015258789,18.549999237060547,383800.0
2009-02-06,19.920000076293945,20.079999923706055,19.040000915527344,19.040000915527344,336700.0
2009-02-09,19.229999542236328,19.950000762939453,18.8799991607666,19.780000686645508,266600.0
2009-02-10,18.25,19.600000381469727,18.149999618530273,19.15999984741211,379900.0
2009-02-11,18.09000015258789,18.799999237060547,17.40999984741211,18.34000015258789,639400.0
2009-02-12,18.399999618530273,18.690000534057617,17.81999969482422,17.84000015258789,525700.0
2009-02-13,18.969999313354492,19.25,17.81999969482422,18.360000610351562,471100.0
2009-02-17,19.020000457763672,19.209999084472656,18.020000457763672,18.469999313354492,467400.0
2009-02-18,18.5,19.399999618530273,18.440000534057617,19.1299991607666,526300.0
2009-02-19,18.299999237060547,19.209999084472656,18.010000228881836,18.790000915527344,349000.0
2009-02-20,18.149999618530273,18.549999237060547,17.549999237060547,18.030000686645508,478000.0
2009-02-23,17.149999618530273,18.360000610351562,17.110000610351562,18.260000228881836,491500.0
2009-02-24,17.389999389648438,17.6200008392334,17.020000457763672,17.459999084472656,561500.0
2009-02-25,17.25,17.809999465942383,17.06999969482422,17.229999542236328,540800.0
2009-02-26,15.399999618530273,17.709999084472656,15.039999961853027,17.389999389648438,851900.0
2009-02-27,14.25,15.710000038146973,14.180000305175781,15.100000381469727,786000.0
2009-03-02,13.539999961853027,14.3100004196167,13.130000114440918,14.039999961853027,898300.0
2009-03-03,13.8100004196167,14.420000076293945,13.4399995803833,13.829999923706055,697800.0
2009-03-04,13.960000038146973,14.15999984741211,13.329999923706055,14.029999732971191,562500.0
2009-03-05,12.779999732971191,13.84000015258789,12.739999771118164,13.640000343322754,717900.0
2009-03-06,12.670000076293945,13.140000343322754,12.210000038146973,12.899999618530273,466200.0
2009-03-09,12.399999618530273,13.220000267028809,12.329999923706055,12.600000381469727,475000.0
2009-03-10,12.600000381469727,12.949999809265137,12.3100004196167,12.6899995803833,518300.0
2009-03-11,12.050000190734863,13.079999923706055,11.8100004196167,12.649999618530273,553000.0
2009-03-12,13.329999923706055,13.380000114440918,11.8100004196167,12.020000457763672,623800.0
2009-03-13,14.029999732971191,14.100000381469727,13.199999809265137,13.359999656677246,506100.0
2009-03-16,13.4399995803833,14.270000457763672,13.3100004196167,13.40999984741211,543500.0
2009-03-17,14.210000038146973,14.210000038146973,13.359999656677246,13.430000305175781,451300.0
2009-03-18,14.449999809265137,14.869999885559082,13.779999732971191,14.180000305175781,388800.0
2009-03-19,13.680000305175781,14.609999656677246,13.59000015258789,14.609999656677246,441900.0
2009-03-20,13.449999809265137,14.039999961853027,13.350000381469727,13.84000015258789,719600.0
2009-03-23,14.029999732971191,14.050000190734863,13.399999618530273,13.800000190734863,699600.0
2009-03-24,13.770000457763672,14.25,13.550000190734863,13.8100004196167,509500.0
2009-03-25,14.210000038146973,14.59000015258789,13.4399995803833,13.930000305175781,367300.0
2009-03-26,15.130000114440918,15.130000114440918,14.210000038146973,14.4399995803833,827200.0
2009-03-27,14.380000114440918,14.979999542236328,14.289999961853027,14.770000457763672,644300.0
2009-03-30,14.180000305175781,14.869999885559082,13.899999618530273,14.800000190734863,690200.0
2009-03-31,13.859999656677246,14.460000038146973,13.729999542236328,14.40999984741211,701300.0
2009-04-01,13.15999984741211,13.729999542236328,12.880000114440918,13.619999885559082,739600.0
2009-04-02,13.460000038146973,13.729999542236328,13.260000228881836,13.449999809265137,671800.0
2009-04-03,13.020000457763672,13.479999542236328,12.829999923706055,13.420000076293945,532600.0
2009-04-06,13.59000015258789,13.670000076293945,12.800000190734863,12.899999618530273,1006900.0
2009-04-07,13.149999618530273,13.5,13.100000381469727,13.420000076293945,469100.0
2009-04-08,13.34000015258789,13.460000038146973,13.020000457763672,13.210000038146973,367200.0
2009-04-09,13.9399995803833,13.949999809265137,13.369999885559082,13.640000343322754,540400.0
2009-04-13,13.4399995803833,13.84000015258789,13.25,13.710000038146973,488200.0
2009-04-14,13.260000228881836,13.800000190734863,13.130000114440918,13.260000228881836,625200.0
2009-04-15,13.300000190734863,13.350000381469727,12.800000190734863,13.149999618530273,523700.0
2009-04-16,13.399999618530273,13.680000305175781,13.050000190734863,13.239999771118164,579400.0
2009-04-17,13.149999618530273,13.729999542236328,13.079999923706055,13.449999809265137,581700.0
2009-04-20,12.789999961853027,13.109999656677246,12.550000190734863,12.90999984741211,431200.0
2009-04-21,12.920000076293945,13.100000381469727,12.600000381469727,12.75,321000.0
2009-04-22,12.479999542236328,12.789999961853027,12.420000076293945,12.670000076293945,468300.0
2009-04-23,12.40999984741211,12.529999732971191,12.109999656677246,12.479999542236328,480300.0
2009-04-24,12.9399995803833,13.239999771118164,12.279999732971191,12.520000457763672,617500.0
2009-04-27,12.65999984741211,13.0,12.5,12.710000038146973,529100.0
2009-04-28,12.84000015258789,13.100000381469727,12.59000015258789,12.59000015258789,528500.0
2009-04-29,13.479999542236328,13.739999771118164,12.720000267028809,12.920000076293945,525300.0
2009-04-30,13.260000228881836,13.670000076293945,13.140000343322754,13.670000076293945,621300.0
2009-05-01,13.850000381469727,14.34000015258789,13.479999542236328,14.199999809265137,694000.0
2009-05-04,14.949999809265137,15.020000457763672,14.010000228881836,14.40999984741211,768400.0
2009-05-05,15.140000343322754,15.199999809265137,14.489999771118164,15.029999732971191,712400.0
2009-05-06,14.880000114440918,15.319999694824219,14.649999618530273,15.210000038146973,617700.0
2009-05-07,15.140000343322754,15.319999694824219,14.880000114440918,15.149999618530273,610100.0
2009-05-08,15.84000015258789,16.1299991607666,15.199999809265137,15.25,566800.0
2009-05-11,16.25,16.719999313354492,15.550000190734863,16.0,686300.0
2009-05-12,15.90999984741211,16.6200008392334,15.739999771118164,16.399999618530273,577800.0
2009-05-13,15.0,16.15999984741211,14.75,15.670000076293945,844900.0
2009-05-14,15.100000381469727,15.399999618530273,14.920000076293945,15.109999656677246,440900.0
2009-05-15,14.609999656677246,15.039999961853027,14.470000267028809,15.039999961853027,582100.0
2009-05-18,14.880000114440918,15.079999923706055,14.359999656677246,14.75,424000.0
2009-05-19,14.800000190734863,14.979999542236328,14.600000381469727,14.949999809265137,455100.0
2009-05-20,14.789999961853027,15.319999694824219,14.569999694824219,14.949999809265137,627200.0
2009-05-21,14.140000343322754,14.600000381469727,13.850000381469727,14.600000381469727,435700.0
2009-05-22,13.989999771118164,14.3100004196167,13.829999923706055,14.180000305175781,370400.0
2009-05-26,14.630000114440918,14.859999656677246,13.899999618530273,13.899999618530273,525200.0
2009-05-27,14.579999923706055,15.170000076293945,14.489999771118164,14.489999771118164,390900.0
2009-05-28,14.739999771118164,14.9399995803833,14.449999809265137,14.699999809265137,476000.0
2009-05-29,15.270000457763672,15.329999923706055,14.479999542236328,14.75,825900.0
2009-06-01,15.59000015258789,15.779999732971191,14.90999984741211,15.199999809265137,498800.0
2009-06-02,15.859999656677246,16.239999771118164,15.180000305175781,15.569999694824219,749900.0
2009-06-03,16.270000457763672,16.309999465942383,15.640000343322754,15.6899995803833,382800.0
2009-06-04,16.360000610351562,16.420000076293945,15.960000038146973,16.31999969482422,334700.0
2009-06-05,16.360000610351562,16.579999923706055,16.139999389648438,16.360000610351562,278400.0
2009-06-08,15.920000076293945,16.280000686645508,15.75,16.15999984741211,267500.0
2009-06-09,16.020000457763672,16.1200008392334,15.720000267028809,15.949999809265137,346300.0
2009-06-10,16.149999618530273,16.170000076293945,15.760000228881836,16.100000381469727,489800.0
2009-06-11,16.06999969482422,16.420000076293945,15.630000114440918,15.630000114440918,522600.0
2009-06-12,16.360000610351562,16.420000076293945,15.680000305175781,15.930000305175781,332400.0
2009-06-15,15.319999694824219,16.299999237060547,15.239999771118164,16.020000457763672,714900.0
2009-06-16,15.640000343322754,15.75,15.279999732971191,15.390000343322754,497200.0
2009-06-17,16.579999923706055,16.65999984741211,15.6899995803833,15.6899995803833,498100.0
2009-06-18,17.31999969482422,17.350000381469727,16.459999084472656,16.510000228881836,609600.0
2009-06-19,18.209999084472656,18.420000076293945,17.479999542236328,17.479999542236328,1620100.0
2009-06-22,17.209999084472656,18.1200008392334,17.139999389648438,18.010000228881836,610700.0
2009-06-23,16.969999313354492,17.639999389648438,16.8799991607666,17.3700008392334,389600.0
2009-06-24,17.09000015258789,17.280000686645508,16.850000381469727,17.15999984741211,560500.0
2009-06-25,17.610000610351562,17.610000610351562,16.979999542236328,17.020000457763672,463800.0
2009-06-26,18.139999389648438,18.239999771118164,17.15999984741211,17.56999969482422,919400.0
2009-06-29,17.84000015258789,18.139999389648438,17.459999084472656,18.059999465942383,472200.0
2009-06-30,17.920000076293945,18.09000015258789,17.59000015258789,17.799999237060547,451400.0
2009-07-01,18.139999389648438,18.31999969482422,17.75,18.110000610351562,284600.0
2009-07-02,17.049999237060547,17.899999618530273,16.850000381469727,17.899999618530273,578300.0
2009-07-06,17.020000457763672,17.09000015258789,16.530000686645508,16.899999618530273,388900.0
2009-07-07,16.8799991607666,17.270000457763672,16.8700008392334,17.079999923706055,306000.0
2009-07-08,16.610000610351562,17.200000762939453,16.479999542236328,17.0,444300.0
2009-07-09,16.329999923706055,16.979999542236328,16.200000762939453,16.670000076293945,498300.0
2009-07-10,16.290000915527344,16.5,16.09000015258789,16.25,365300.0
2009-07-13,16.649999618530273,16.649999618530273,16.049999237060547,16.309999465942383,292200.0
2009-07-14,16.65999984741211,16.899999618530273,16.549999237060547,16.600000381469727,162600.0
2009-07-15,17.25,17.489999771118164,16.579999923706055,16.940000534057617,532800.0
2009-07-16,17.540000915527344,17.649999618530273,17.09000015258789,17.190000534057617,244700.0
2009-07-17,17.6200008392334,17.809999465942383,17.5,17.59000015258789,321500.0
2009-07-20,17.68000030517578,17.950000762939453,17.510000228881836,17.760000228881836,282500.0
2009-07-21,18.030000686645508,18.049999237060547,17.510000228881836,17.829999923706055,227900.0
2009-07-22,17.969999313354492,18.190000534057617,17.809999465942383,17.989999771118164,288300.0
2009-07-23,19.6200008392334,19.850000381469727,18.549999237060547,18.84000015258789,1282400.0
2009-07-24,20.75,20.760000228881836,19.510000228881836,19.530000686645508,1033800.0
2009-07-27,20.959999084472656,21.15999984741211,20.559999465942383,20.700000762939453,800500.0
2009-07-28,21.709999084472656,21.829999923706055,20.6200008392334,20.959999084472656,694000.0
2009-07-29,21.399999618530273,21.65999984741211,21.1299991607666,21.479999542236328,404500.0
2009-07-30,21.8799991607666,22.0,21.290000915527344,21.290000915527344,592300.0
2009-07-31,21.479999542236328,21.889999389648438,21.350000381469727,21.530000686645508,345000.0
2009-08-03,21.350000381469727,22.0,21.06999969482422,22.0,399100.0
2009-08-04,21.809999465942383,21.850000381469727,20.829999923706055,21.309999465942383,328500.0
2009-08-05,21.75,21.989999771118164,21.56999969482422,21.889999389648438,375800.0
2009-08-06,21.450000762939453,21.90999984741211,21.110000610351562,21.90999984741211,365800.0
2009-08-07,21.860000610351562,22.229999542236328,21.31999969482422,21.850000381469727,545300.0
2009-08-10,22.360000610351562,22.420000076293945,21.6200008392334,21.670000076293945,330300.0
2009-08-11,22.5,22.690000534057617,22.040000915527344,22.309999465942383,515700.0
2009-08-12,22.719999313354492,23.0,22.200000762939453,22.450000762939453,497100.0
2009-08-13,22.520000457763672,22.969999313354492,22.270000457763672,22.90999984741211,418500.0
2009-08-14,22.110000610351562,22.670000076293945,21.850000381469727,22.559999465942383,579400.0
2009-08-17,21.469999313354492,21.84000015258789,21.290000915527344,21.719999313354492,362200.0
2009-08-18,21.829999923706055,22.0,21.469999313354492,21.649999618530273,286300.0
2009-08-19,22.040000915527344,22.079999923706055,21.6299991607666,21.6299991607666,657900.0
2009-08-20,22.170000076293945,22.18000030517578,21.940000534057617,22.059999465942383,409400.0
2009-08-21,22.219999313354492,22.510000228881836,21.899999618530273,22.459999084472656,657000.0
2009-08-24,22.0,22.280000686645508,21.850000381469727,22.260000228881836,474200.0
2009-08-25,22.579999923706055,22.649999618530273,21.760000228881836,22.040000915527344,501700.0
2009-08-26,22.950000762939453,23.010000228881836,22.309999465942383,22.520000457763672,302200.0
2009-08-27,22.770000457763672,23.040000915527344,22.280000686645508,23.040000915527344,188200.0
2009-08-28,22.329999923706055,22.899999618530273,22.209999084472656,22.889999389648438,248400.0
2009-08-31,22.729999542236328,22.75,21.829999923706055,22.010000228881836,354700.0
2009-09-01,23.110000610351562,23.489999771118164,22.489999771118164,22.540000915527344,553700.0
2009-09-02,22.559999465942383,23.1200008392334,22.34000015258789,22.93000030517578,276700.0
2009-09-03,22.290000915527344,22.59000015258789,21.979999542236328,22.579999923706055,276600.0
2009-09-04,22.25,22.389999389648438,21.959999084472656,22.209999084472656,363300.0
2009-09-08,22.010000228881836,22.450000762939453,21.899999618530273,22.350000381469727,306700.0
2009-09-09,22.010000228881836,22.25,21.90999984741211,22.0,306200.0
2009-09-10,21.989999771118164,22.280000686645508,21.850000381469727,21.920000076293945,290300.0
2009-09-11,21.8799991607666,22.209999084472656,21.8700008392334,22.0,938000.0
2009-09-14,21.389999389648438,21.5,20.1200008392334,20.15999984741211,1319200.0
2009-09-15,21.270000457763672,21.389999389648438,20.860000610351562,21.290000915527344,405600.0
2009-09-16,21.420000076293945,21.6299991607666,21.1200008392334,21.270000457763672,373800.0
2009-09-17,21.5,21.84000015258789,21.389999389648438,21.489999771118164,212900.0
2009-09-18,21.280000686645508,21.559999465942383,21.190000534057617,21.559999465942383,1059000.0
2009-09-21,21.610000610351562,21.979999542236328,21.049999237060547,21.15999984741211,240300.0
2009-09-22,21.15999984741211,21.6299991607666,21.100000381469727,21.6299991607666,269700.0
2009-09-23,20.950000762939453,21.3799991607666,20.950000762939453,21.1299991607666,230100.0
2009-09-24,20.700000762939453,21.1299991607666,20.59000015258789,21.079999923706055,264800.0
2009-09-25,20.299999237060547,21.0,20.270000457763672,20.649999618530273,393500.0
2009-09-28,20.34000015258789,20.540000915527344,20.06999969482422,20.459999084472656,672900.0
2009-09-29,19.639999389648438,20.489999771118164,19.579999923706055,20.420000076293945,491700.0
2009-09-30,19.299999237060547,19.940000534057617,19.170000076293945,19.649999618530273,586000.0
2009-10-01,18.75,19.31999969482422,18.75,19.290000915527344,454700.0
2009-10-02,18.6200008392334,18.780000686645508,18.440000534057617,18.739999771118164,368000.0
2009-10-05,18.399999618530273,18.799999237060547,18.350000381469727,18.649999618530273,360600.0
2009-10-06,18.979999542236328,19.219999313354492,18.389999389648438,18.56999969482422,614500.0
2009-10-07,18.780000686645508,19.219999313354492,18.739999771118164,18.959999084472656,504100.0
2009-10-08,18.3799991607666,19.059999465942383,18.34000015258789,18.899999618530273,456700.0
2009-10-09,18.40999984741211,18.520000457763672,18.149999618530273,18.290000915527344,740600.0
2009-10-12,18.8799991607666,18.899999618530273,18.40999984741211,18.40999984741211,530000.0
2009-10-13,18.889999389648438,19.350000381469727,18.799999237060547,18.799999237060547,978000.0
2009-10-14,19.079999923706055,19.219999313354492,18.899999618530273,19.09000015258789,571700.0
2009-10-15,19.110000610351562,19.299999237060547,18.829999923706055,18.979999542236328,625200.0
2009-10-16,18.81999969482422,19.100000381469727,18.600000381469727,19.030000686645508,412100.0
2009-10-19,18.709999084472656,19.139999389648438,18.540000915527344,18.940000534057617,531000.0
2009-10-20,18.18000030517578,18.8799991607666,18.1200008392334,18.68000030517578,349700.0
2009-10-21,18.020000457763672,18.610000610351562,17.959999084472656,18.15999984741211,447400.0
2009-10-22,18.139999389648438,18.389999389648438,17.809999465942383,18.040000915527344,611100.0
2009-10-23,17.59000015258789,18.239999771118164,17.469999313354492,18.15999984741211,522200.0
2009-10-26,17.489999771118164,17.979999542236328,17.25,17.65999984741211,398300.0
2009-10-27,17.200000762939453,17.709999084472656,17.190000534057617,17.489999771118164,428600.0
2009-10-28,16.540000915527344,17.229999542236328,16.510000228881836,17.229999542236328,474700.0
2009-10-29,16.239999771118164,16.56999969482422,16.09000015258789,16.209999084472656,909300.0
2009-10-30,15.699999809265137,16.190000534057617,15.430000305175781,16.149999618530273,1063500.0
2009-11-02,15.390000343322754,16.15999984741211,15.180000305175781,15.760000228881836,989400.0
2009-11-03,15.960000038146973,16.06999969482422,15.380000114440918,15.380000114440918,1001000.0
2009-11-04,15.050000190734863,16.059999465942383,15.020000457763672,15.960000038146973,759200.0
2009-11-05,15.479999542236328,15.579999923706055,15.109999656677246,15.130000114440918,473100.0
2009-11-06,15.710000038146973,15.729999542236328,15.359999656677246,15.359999656677246,356900.0
2009-11-09,15.680000305175781,15.869999885559082,15.510000228881836,15.850000381469727,319700.0
2009-11-10,15.800000190734863,15.850000381469727,15.510000228881836,15.550000190734863,526200.0
2009-11-11,18.950000762939453,19.100000381469727,17.31999969482422,17.540000915527344,4280300.0
2009-11-12,18.989999771118164,19.350000381469727,18.6299991607666,18.950000762939453,1060200.0
2009-11-13,18.56999969482422,19.09000015258789,18.290000915527344,18.959999084472656,836200.0
2009-11-16,19.719999313354492,19.84000015258789,18.56999969482422,18.75,723300.0
2009-11-17,19.93000030517578,19.959999084472656,19.540000915527344,19.700000762939453,528400.0
2009-11-18,19.3799991607666,19.860000610351562,18.940000534057617,19.84000015258789,527500.0
2009-11-19,18.670000076293945,19.209999084472656,18.540000915527344,19.18000030517578,440200.0
2009-11-20,18.459999084472656,18.790000915527344,18.25,18.489999771118164,359600.0
2009-11-23,18.579999923706055,19.09000015258789,18.459999084472656,18.56999969482422,318700.0
2009-11-24,18.65999984741211,18.8700008392334,18.34000015258789,18.5,293700.0
2009-11-25,18.34000015258789,18.8799991607666,18.299999237060547,18.690000534057617,353100.0
2009-11-27,18.09000015258789,18.469999313354492,18.040000915527344,18.040000915527344,199800.0
2009-11-30,18.350000381469727,18.459999084472656,18.1200008392334,18.149999618530273,521800.0
2009-12-01,18.940000534057617,18.950000762939453,18.280000686645508,18.440000534057617,1211700.0
2009-12-02,19.290000915527344,19.5,18.780000686645508,18.899999618530273,585800.0
2009-12-03,19.0,19.610000610351562,18.969999313354492,19.40999984741211,282300.0
2009-12-04,19.31999969482422,19.739999771118164,19.030000686645508,19.3799991607666,368700.0
2009-12-07,19.229999542236328,19.440000534057617,19.030000686645508,19.290000915527344,602400.0
2009-12-08,18.93000030517578,19.219999313354492,18.8700008392334,19.09000015258789,609200.0
2009-12-09,18.989999771118164,19.049999237060547,18.600000381469727,18.90999984741211,184700.0
2009-12-10,18.75,19.299999237060547,18.59000015258789,19.030000686645508,354900.0
2009-12-11,18.959999084472656,19.049999237060547,18.530000686645508,18.790000915527344,531100.0
2009-12-14,19.549999237060547,19.56999969482422,18.780000686645508,19.020000457763672,498600.0
2009-12-15,20.219999313354492,20.299999237060547,19.479999542236328,19.549999237060547,682600.0
2009-12-16,20.780000686645508,20.920000076293945,20.100000381469727,20.309999465942383,624800.0
2009-12-17,20.649999618530273,20.75,20.40999984741211,20.59000015258789,457900.0
2009-12-18,21.40999984741211,21.549999237060547,20.940000534057617,20.940000534057617,1762300.0
2009-12-21,21.950000762939453,22.049999237060547,21.40999984741211,21.450000762939453,500300.0
2009-12-22,22.520000457763672,22.600000381469727,21.799999237060547,21.950000762939453,597200.0
2009-12-23,22.969999313354492,22.989999771118164,22.290000915527344,22.600000381469727,391900.0
2009-12-24,23.200000762939453,23.209999084472656,22.68000030517578,22.969999313354492,227700.0
2009-12-28,24.399999618530273,24.59000015258789,23.06999969482422,23.200000762939453,701600.0
2009-12-29,24.43000030517578,24.520000457763672,24.059999465942383,24.520000457763672,522700.0
2009-12-30,24.739999771118164,24.75,24.139999389648438,24.290000915527344,521900.0
2009-12-31,24.18000030517578,24.969999313354492,24.170000076293945,24.709999084472656,628900.0
2010-01-04,24.6299991607666,24.850000381469727,23.969999313354492,24.239999771118164,510300.0
2010-01-05,25.100000381469727,25.209999084472656,24.510000228881836,24.530000686645508,628300.0
2010-01-06,24.719999313354492,25.200000762939453,24.530000686645508,25.030000686645508,599300.0
2010-01-07,24.56999969482422,25.0,24.25,24.899999618530273,433900.0
2010-01-08,24.3700008392334,24.799999237060547,24.149999618530273,24.43000030517578,445200.0
2010-01-11,24.84000015258789,24.950000762939453,24.290000915527344,24.40999984741211,369100.0
2010-01-12,24.510000228881836,24.989999771118164,24.40999984741211,24.610000610351562,351900.0
2010-01-13,24.649999618530273,24.75,24.260000228881836,24.520000457763672,288300.0
2010-01-14,24.6200008392334,24.899999618530273,24.549999237060547,24.649999618530273,283500.0
2010-01-15,23.8799991607666,24.860000610351562,23.700000762939453,24.739999771118164,509700.0
2010-01-19,25.979999542236328,25.979999542236328,23.549999237060547,24.520000457763672,822000.0
2010-01-20,25.56999969482422,25.950000762939453,24.59000015258789,25.809999465942383,731400.0
2010-01-21,26.139999389648438,26.219999313354492,25.3700008392334,25.530000686645508,814100.0
2010-01-22,25.969999313354492,26.610000610351562,25.780000686645508,26.170000076293945,700700.0
2010-01-25,26.149999618530273,26.440000534057617,25.639999389648438,26.239999771118164,468900.0
2010-01-26,26.280000686645508,26.770000457763672,25.780000686645508,26.100000381469727,451800.0
2010-01-27,27.030000686645508,27.040000915527344,26.100000381469727,26.100000381469727,462200.0
2010-01-28,26.389999389648438,27.09000015258789,26.09000015258789,27.049999237060547,574500.0
2010-01-29,26.65999984741211,27.139999389648438,26.520000457763672,26.549999237060547,480900.0
2010-02-01,26.510000228881836,26.959999084472656,25.899999618530273,26.700000762939453,908600.0
2010-02-02,28.0,28.09000015258789,26.219999313354492,26.5,830700.0
2010-02-03,28.649999618530273,28.65999984741211,27.3799991607666,27.760000228881836,1426000.0
2010-02-04,25.6299991607666,28.600000381469727,25.59000015258789,28.3799991607666,1082700.0
2010-02-05,25.729999542236328,26.299999237060547,25.059999465942383,25.75,720400.0
2010-02-08,25.770000457763672,26.389999389648438,25.649999618530273,25.84000015258789,432600.0
2010-02-09,26.260000228881836,26.729999542236328,25.799999237060547,26.149999618530273,440100.0
2010-02-10,26.56999969482422,26.84000015258789,25.760000228881836,26.25,346500.0
2010-02-11,27.760000228881836,27.760000228881836,25.940000534057617,26.3700008392334,827000.0
2010-02-12,29.270000457763672,29.280000686645508,27.420000076293945,27.420000076293945,868700.0
2010-02-16,28.739999771118164,29.34000015258789,28.600000381469727,29.280000686645508,452900.0
2010-02-17,30.459999084472656,30.510000228881836,28.65999984741211,28.989999771118164,1062100.0
2010-02-18,26.65999984741211,30.479999542236328,25.65999984741211,30.280000686645508,3919000.0
2010-02-19,26.290000915527344,27.040000915527344,26.079999923706055,26.65999984741211,805700.0
2010-02-22,25.530000686645508,26.450000762939453,25.40999984741211,26.31999969482422,905000.0
2010-02-23,24.649999618530273,25.8799991607666,24.309999465942383,25.639999389648438,1225900.0
2010-02-24,24.850000381469727,25.020000457763672,24.479999542236328,24.6200008392334,558800.0
2010-02-25,24.34000015258789,24.530000686645508,24.010000228881836,24.479999542236328,613600.0
2010-02-26,24.459999084472656,24.700000762939453,24.030000686645508,24.34000015258789,512600.0
2010-03-01,25.3700008392334,25.639999389648438,24.0,24.530000686645508,624500.0
2010-03-02,25.209999084472656,25.6299991607666,24.8700008392334,25.389999389648438,687300.0
2010-03-03,24.979999542236328,25.40999984741211,24.75,25.31999969482422,640300.0
2010-03-04,24.809999465942383,24.989999771118164,24.31999969482422,24.950000762939453,572200.0
2010-03-05,25.510000228881836,25.59000015258789,24.889999389648438,24.889999389648438,693000.0
2010-03-08,25.469999313354492,25.93000030517578,25.3700008392334,25.3799991607666,359800.0
2010-03-09,25.649999618530273,25.760000228881836,24.8700008392334,25.270000457763672,412700.0
2010-03-10,25.780000686645508,26.579999923706055,25.31999969482422,25.579999923706055,558100.0
2010-03-11,25.5,25.8700008392334,25.329999923706055,25.700000762939453,431300.0
2010-03-12,24.690000534057617,25.729999542236328,24.549999237060547,25.65999984741211,917300.0
2010-03-15,24.780000686645508,24.940000534057617,24.450000762939453,24.579999923706055,388900.0
2010-03-16,24.760000228881836,25.139999389648438,24.6200008392334,24.93000030517578,309200.0
2010-03-17,24.579999923706055,25.059999465942383,24.549999237060547,24.84000015258789,271000.0
2010-03-18,24.690000534057617,24.940000534057617,24.219999313354492,24.549999237060547,315500.0
2010-03-19,23.770000457763672,24.860000610351562,23.770000457763672,24.6299991607666,985400.0
2010-03-22,24.360000610351562,24.56999969482422,23.420000076293945,23.760000228881836,513500.0
2010-03-23,25.719999313354492,25.809999465942383,24.440000534057617,24.440000534057617,726100.0
2010-03-24,25.399999618530273,25.899999618530273,25.399999618530273,25.65999984741211,495400.0
2010-03-25,26.559999465942383,27.68000030517578,25.68000030517578,25.68000030517578,878900.0
2010-03-26,26.229999542236328,27.049999237060547,25.93000030517578,26.719999313354492,355000.0
2010-03-29,26.799999237060547,26.850000381469727,26.260000228881836,26.31999969482422,362000.0
2010-03-30,26.940000534057617,27.229999542236328,26.639999389648438,26.75,388300.0
2010-03-31,26.489999771118164,27.190000534057617,26.389999389648438,26.770000457763672,409300.0
2010-04-01,26.579999923706055,27.200000762939453,26.200000762939453,26.59000015258789,267600.0
2010-04-05,26.899999618530273,26.899999618530273,26.329999923706055,26.600000381469727,170300.0
2010-04-06,26.639999389648438,26.850000381469727,26.360000610351562,26.690000534057617,394300.0
2010-04-07,26.309999465942383,26.959999084472656,25.920000076293945,26.65999984741211,332000.0
2010-04-08,26.030000686645508,26.309999465942383,25.549999237060547,26.149999618530273,534100.0
2010-04-09,25.780000686645508,26.0,25.40999984741211,26.0,341800.0
2010-04-12,25.559999465942383,25.950000762939453,25.399999618530273,25.8799991607666,368100.0
2010-04-13,25.389999389648438,26.030000686645508,25.15999984741211,25.59000015258789,298900.0
2010-04-14,26.389999389648438,26.389999389648438,25.239999771118164,25.579999923706055,791900.0
2010-04-15,26.209999084472656,26.780000686645508,26.100000381469727,26.43000030517578,223100.0
2010-04-16,26.399999618530273,26.68000030517578,25.719999313354492,26.06999969482422,546500.0
2010-04-19,25.530000686645508,26.719999313354492,25.450000762939453,26.229999542236328,498600.0
2010-04-20,25.149999618530273,25.799999237060547,24.940000534057617,25.700000762939453,520000.0
2010-04-21,24.43000030517578,25.100000381469727,24.399999618530273,25.100000381469727,538100.0
2010-04-22,24.559999465942383,24.920000076293945,23.719999313354492,24.270000457763672,490100.0
2010-04-23,24.770000457763672,25.040000915527344,24.299999237060547,24.5,294800.0
2010-04-26,24.84000015258789,25.34000015258789,24.600000381469727,24.700000762939453,265000.0
2010-04-27,24.43000030517578,25.489999771118164,24.350000381469727,24.829999923706055,288900.0
2010-04-28,24.6200008392334,24.84000015258789,24.110000610351562,24.5,170600.0
2010-04-29,27.0,27.149999618530273,24.020000457763672,24.780000686645508,621200.0
2010-04-30,25.530000686645508,27.5,25.34000015258789,26.8700008392334,698000.0
2010-05-03,27.479999542236328,27.5,25.440000534057617,25.709999084472656,594100.0
2010-05-04,27.84000015258789,27.979999542236328,26.81999969482422,26.899999618530273,836200.0
2010-05-05,26.860000610351562,27.940000534057617,26.299999237060547,27.6299991607666,680200.0
2010-05-06,25.420000076293945,27.149999618530273,22.899999618530273,26.709999084472656,986900.0
2010-05-07,23.579999923706055,26.489999771118164,23.290000915527344,25.25,873900.0
2010-05-10,24.649999618530273,25.790000915527344,24.190000534057617,24.739999771118164,533500.0
2010-05-11,25.520000457763672,25.899999618530273,24.190000534057617,24.5,658000.0
2010-05-12,27.739999771118164,27.790000915527344,25.59000015258789,25.729999542236328,615100.0
2010-05-13,28.40999984741211,28.8700008392334,27.399999618530273,27.549999237060547,1213600.0
2010-05-14,27.3700008392334,28.31999969482422,26.940000534057617,28.149999618530273,557100.0
2010-05-17,28.510000228881836,28.610000610351562,26.899999618530273,27.579999923706055,690400.0
2010-05-18,28.020000457763672,28.950000762939453,27.850000381469727,28.84000015258789,870200.0
2010-05-19,28.010000228881836,28.549999237060547,27.149999618530273,27.8700008392334,638700.0
2010-05-20,27.200000762939453,27.670000076293945,26.520000457763672,27.360000610351562,660200.0
2010-05-21,27.139999389648438,28.010000228881836,26.420000076293945,26.81999969482422,896400.0
2010-05-24,27.389999389648438,27.93000030517578,26.780000686645508,27.040000915527344,673800.0
2010-05-25,26.760000228881836,26.860000610351562,25.799999237060547,26.5,627600.0
2010-05-26,27.389999389648438,27.760000228881836,26.889999389648438,26.889999389648438,838700.0
2010-05-27,27.899999618530273,28.329999923706055,27.5,27.90999984741211,2260000.0
2010-05-28,28.56999969482422,28.84000015258789,27.610000610351562,27.809999465942383,1024200.0
2010-06-01,27.65999984741211,28.809999465942383,27.610000610351562,28.299999237060547,1139900.0
2010-06-02,30.280000686645508,30.280000686645508,27.690000534057617,28.059999465942383,2164400.0
2010-06-03,30.18000030517578,30.579999923706055,29.450000762939453,30.190000534057617,895900.0
2010-06-04,28.190000534057617,29.559999465942383,28.010000228881836,29.31999969482422,1081700.0
2010-06-07,27.030000686645508,28.440000534057617,26.969999313354492,28.299999237060547,627200.0
2010-06-08,26.5,27.239999771118164,25.860000610351562,27.079999923706055,720100.0
2010-06-09,25.040000915527344,26.139999389648438,24.31999969482422,24.979999542236328,2121300.0
2010-06-10,26.139999389648438,26.229999542236328,25.149999618530273,25.43000030517578,867600.0
2010-06-11,26.420000076293945,27.040000915527344,25.34000015258789,25.979999542236328,549300.0
2010-06-14,26.610000610351562,27.1299991607666,26.43000030517578,26.610000610351562,594800.0
2010-06-15,27.440000534057617,27.559999465942383,26.56999969482422,26.760000228881836,529400.0
2010-06-16,27.079999923706055,27.719999313354492,27.040000915527344,27.25,426500.0
2010-06-17,26.549999237060547,27.170000076293945,26.200000762939453,27.079999923706055,739800.0
2010-06-18,26.110000610351562,26.670000076293945,25.809999465942383,26.5,1299100.0
2010-06-21,25.670000076293945,26.8700008392334,25.469999313354492,26.559999465942383,380000.0
2010-06-22,25.110000610351562,26.290000915527344,25.040000915527344,25.84000015258789,322500.0
2010-06-23,25.399999618530273,25.6200008392334,24.8799991607666,25.149999618530273,358400.0
2010-06-24,24.469999313354492,25.149999618530273,24.3700008392334,24.770000457763672,719300.0
2010-06-25,24.530000686645508,25.510000228881836,24.079999923706055,24.520000457763672,7388500.0
2010-06-28,24.270000457763672,24.780000686645508,23.799999237060547,24.649999618530273,797100.0
2010-06-29,22.979999542236328,23.950000762939453,22.860000610351562,23.670000076293945,676500.0
2010-06-30,22.31999969482422,23.469999313354492,22.31999969482422,23.049999237060547,580500.0
2010-07-01,20.790000915527344,22.3700008392334,20.450000762939453,22.309999465942383,1431700.0
2010-07-02,21.610000610351562,21.8799991607666,20.75,21.059999465942383,1070200.0
2010-07-06,21.360000610351562,22.030000686645508,21.15999984741211,22.030000686645508,1213500.0
2010-07-07,21.68000030517578,21.799999237060547,21.079999923706055,21.450000762939453,648800.0
2010-07-08,22.299999237060547,22.309999465942383,21.790000915527344,21.950000762939453,753600.0
2010-07-09,23.219999313354492,23.25,22.110000610351562,22.299999237060547,596100.0
2010-07-12,22.43000030517578,23.399999618530273,22.3799991607666,23.190000534057617,406800.0
2010-07-13,23.09000015258789,23.18000030517578,22.700000762939453,22.81999969482422,504100.0
2010-07-14,23.059999465942383,23.170000076293945,22.799999237060547,22.940000534057617,206200.0
2010-07-15,23.329999923706055,24.170000076293945,23.139999389648438,23.190000534057617,769000.0
2010-07-16,22.479999542236328,23.270000457763672,22.43000030517578,23.079999923706055,569200.0
2010-07-19,22.360000610351562,22.940000534057617,22.1200008392334,22.579999923706055,593900.0
2010-07-20,22.59000015258789,22.6299991607666,21.790000915527344,22.040000915527344,540400.0
2010-07-21,22.329999923706055,23.049999237060547,22.229999542236328,22.709999084472656,402900.0
2010-07-22,22.860000610351562,22.969999313354492,22.450000762939453,22.56999969482422,1056400.0
2010-07-23,24.010000228881836,24.260000228881836,22.690000534057617,22.709999084472656,655600.0
2010-07-26,25.200000762939453,25.56999969482422,23.780000686645508,24.209999084472656,722000.0
2010-07-27,24.610000610351562,25.600000381469727,24.280000686645508,25.510000228881836,328200.0
2010-07-28,24.18000030517578,25.270000457763672,23.84000015258789,24.989999771118164,518000.0
2010-07-29,23.809999465942383,24.549999237060547,23.270000457763672,24.549999237060547,597000.0
2010-07-30,24.190000534057617,24.709999084472656,23.309999465942383,23.780000686645508,470900.0
2010-08-02,25.0,25.530000686645508,24.3799991607666,24.670000076293945,481100.0
2010-08-03,25.0,25.360000610351562,24.5,24.84000015258789,306100.0
2010-08-04,25.479999542236328,25.700000762939453,25.0,25.020000457763672,244400.0
2010-08-05,25.100000381469727,25.59000015258789,25.030000686645508,25.40999984741211,227300.0
2010-08-06,24.850000381469727,24.959999084472656,24.020000457763672,24.770000457763672,274600.0
2010-08-09,24.709999084472656,24.90999984741211,24.360000610351562,24.8700008392334,395300.0
2010-08-10,24.510000228881836,24.65999984741211,24.0,24.350000381469727,257100.0
2010-08-11,23.719999313354492,24.329999923706055,23.6200008392334,23.989999771118164,292900.0
2010-08-12,23.81999969482422,24.0,23.09000015258789,23.309999465942383,243200.0
2010-08-13,23.559999465942383,23.90999984741211,23.520000457763672,23.690000534057617,185200.0
2010-08-16,23.65999984741211,23.959999084472656,23.18000030517578,23.549999237060547,318500.0
2010-08-17,24.530000686645508,24.690000534057617,23.760000228881836,23.920000076293945,242400.0
2010-08-18,23.969999313354492,24.8700008392334,23.84000015258789,24.670000076293945,389500.0
2010-08-19,22.969999313354492,23.989999771118164,22.899999618530273,23.829999923706055,298100.0
2010-08-20,22.93000030517578,23.079999923706055,22.34000015258789,22.979999542236328,259200.0
2010-08-23,22.40999984741211,23.170000076293945,22.389999389648438,23.09000015258789,220200.0
2010-08-24,22.1200008392334,22.31999969482422,21.6200008392334,22.209999084472656,618200.0
2010-08-25,22.469999313354492,22.520000457763672,21.729999542236328,22.06999969482422,424800.0
2010-08-26,21.84000015258789,22.8700008392334,21.700000762939453,22.540000915527344,250200.0
2010-08-27,22.780000686645508,22.84000015258789,21.5,21.969999313354492,309800.0
2010-08-30,21.90999984741211,22.84000015258789,21.90999984741211,22.600000381469727,209000.0
2010-08-31,21.979999542236328,22.450000762939453,21.68000030517578,21.90999984741211,285000.0
2010-09-01,22.479999542236328,22.899999618530273,22.0,22.43000030517578,312600.0
2010-09-02,24.1200008392334,24.18000030517578,22.229999542236328,22.5,333600.0
2010-09-03,24.579999923706055,25.0,24.209999084472656,24.450000762939453,312100.0
2010-09-07,24.389999389648438,24.790000915527344,24.280000686645508,24.520000457763672,208800.0
2010-09-08,24.420000076293945,24.920000076293945,24.170000076293945,24.360000610351562,235000.0
2010-09-09,24.600000381469727,25.0,24.190000534057617,24.559999465942383,291100.0
2010-09-10,25.149999618530273,25.25,24.389999389648438,24.6200008392334,349200.0
2010-09-13,25.639999389648438,25.889999389648438,25.270000457763672,25.280000686645508,323500.0
2010-09-14,25.65999984741211,25.959999084472656,25.3799991607666,25.5,208500.0
2010-09-15,25.68000030517578,25.899999618530273,25.43000030517578,25.65999984741211,191000.0
2010-09-16,26.0,26.25,25.469999313354492,25.65999984741211,367600.0
2010-09-17,26.5,26.56999969482422,25.8700008392334,26.260000228881836,649500.0
2010-09-20,26.200000762939453,26.540000915527344,26.079999923706055,26.540000915527344,366800.0
2010-09-21,26.190000534057617,26.3799991607666,26.059999465942383,26.329999923706055,499400.0
2010-09-22,25.780000686645508,26.5,25.520000457763672,26.190000534057617,272300.0
2010-09-23,25.799999237060547,26.31999969482422,25.520000457763672,25.520000457763672,211200.0
2010-09-24,26.739999771118164,26.75,26.0,26.139999389648438,155300.0
2010-09-27,26.280000686645508,26.760000228881836,26.1200008392334,26.760000228881836,153300.0
2010-09-28,26.65999984741211,26.709999084472656,25.899999618530273,26.440000534057617,235500.0
2010-09-29,26.549999237060547,26.59000015258789,25.969999313354492,26.56999969482422,204300.0
2010-09-30,27.399999618530273,27.530000686645508,26.299999237060547,26.670000076293945,606200.0
2010-10-01,26.700000762939453,27.530000686645508,26.329999923706055,27.530000686645508,613000.0
2010-10-04,28.270000457763672,28.3700008392334,26.530000686645508,26.549999237060547,793900.0
2010-10-05,28.450000762939453,28.6299991607666,28.059999465942383,28.440000534057617,450800.0
2010-10-06,29.18000030517578,29.639999389648438,28.450000762939453,28.459999084472656,697600.0
2010-10-07,27.979999542236328,28.329999923706055,27.610000610351562,28.06999969482422,2219700.0
2010-10-08,28.18000030517578,28.290000915527344,27.979999542236328,28.020000457763672,1580900.0
2010-10-11,27.940000534057617,28.25,27.940000534057617,28.25,397100.0
2010-10-12,27.959999084472656,28.110000610351562,27.899999618530273,27.940000534057617,563700.0
2010-10-13,28.139999389648438,28.239999771118164,27.829999923706055,28.0,358000.0
2010-10-14,28.25,28.290000915527344,27.93000030517578,28.040000915527344,334800.0
2010-10-15,28.040000915527344,28.600000381469727,27.940000534057617,28.280000686645508,426300.0
2010-10-18,28.25,28.3700008392334,27.780000686645508,28.0,242300.0
2010-10-19,27.399999618530273,28.25,27.290000915527344,27.93000030517578,321200.0
2010-10-20,27.010000228881836,27.690000534057617,26.93000030517578,27.350000381469727,415300.0
2010-10-21,27.149999618530273,27.59000015258789,26.81999969482422,27.170000076293945,304900.0
2010-10-22,27.3700008392334,27.459999084472656,26.850000381469727,27.290000915527344,133900.0
2010-10-25,27.68000030517578,28.059999465942383,27.260000228881836,27.440000534057617,342500.0
2010-10-26,26.899999618530273,27.549999237060547,26.899999618530273,27.549999237060547,439000.0
2010-10-27,27.020000457763672,27.559999465942383,26.549999237060547,26.799999237060547,421100.0
2010-10-28,26.959999084472656,27.559999465942383,26.940000534057617,27.030000686645508,475900.0
2010-10-29,26.110000610351562,27.0,26.06999969482422,26.90999984741211,934900.0
2010-11-01,26.0,26.600000381469727,25.90999984741211,26.3700008392334,577500.0
2010-11-02,26.610000610351562,26.940000534057617,25.68000030517578,26.100000381469727,504100.0
2010-11-03,26.520000457763672,26.889999389648438,26.09000015258789,26.579999923706055,294500.0
2010-11-04,26.850000381469727,27.100000381469727,26.649999618530273,26.809999465942383,382200.0
2010-11-05,26.530000686645508,27.059999465942383,26.309999465942383,26.8700008392334,323500.0
2010-11-08,26.100000381469727,26.530000686645508,25.959999084472656,26.270000457763672,307500.0
2010-11-09,25.84000015258789,26.079999923706055,25.59000015258789,26.049999237060547,498500.0
2010-11-10,25.690000534057617,25.93000030517578,25.309999465942383,25.809999465942383,772400.0
2010-11-11,25.799999237060547,26.15999984741211,25.420000076293945,25.420000076293945,237600.0
2010-11-12,25.290000915527344,25.850000381469727,25.040000915527344,25.639999389648438,576400.0
2010-11-15,24.489999771118164,25.530000686645508,24.290000915527344,25.3799991607666,663500.0
2010-11-16,24.68000030517578,24.84000015258789,24.309999465942383,24.40999984741211,642500.0
2010-11-17,24.510000228881836,24.90999984741211,24.399999618530273,24.81999969482422,229000.0
2010-11-18,24.969999313354492,25.0,24.5,24.780000686645508,368500.0
2010-11-19,24.670000076293945,25.0,24.6299991607666,24.899999618530273,377200.0
2010-11-22,29.530000686645508,29.6200008392334,27.110000610351562,28.389999389648438,5260000.0
2010-11-23,29.989999771118164,30.899999618530273,28.709999084472656,29.25,2518800.0
2010-11-24,29.3700008392334,30.389999389648438,28.989999771118164,30.059999465942383,1205500.0
2010-11-26,28.829999923706055,29.280000686645508,28.799999237060547,29.270000457763672,185900.0
2010-11-29,28.68000030517578,29.06999969482422,28.440000534057617,28.739999771118164,582700.0
2010-11-30,28.81999969482422,28.93000030517578,28.15999984741211,28.489999771118164,581500.0
2010-12-01,29.489999771118164,29.950000762939453,28.950000762939453,29.1200008392334,748200.0
2010-12-02,29.479999542236328,30.100000381469727,29.010000228881836,29.579999923706055,846000.0
2010-12-03,29.979999542236328,30.149999618530273,29.1200008392334,29.43000030517578,747400.0
2010-12-06,30.139999389648438,30.3700008392334,29.639999389648438,29.950000762939453,490800.0
2010-12-07,30.31999969482422,30.809999465942383,30.219999313354492,30.5,608000.0
2010-12-08,30.09000015258789,30.5,30.030000686645508,30.3700008392334,387700.0
2010-12-09,30.100000381469727,30.239999771118164,29.950000762939453,30.200000762939453,585300.0
2010-12-10,30.200000762939453,30.31999969482422,30.030000686645508,30.15999984741211,380700.0
2010-12-13,30.65999984741211,31.0,30.209999084472656,30.540000915527344,434000.0
2010-12-14,30.610000610351562,30.8799991607666,30.3700008392334,30.760000228881836,443400.0
2010-12-15,31.719999313354492,31.959999084472656,30.540000915527344,30.540000915527344,754200.0
2010-12-16,32.029998779296875,32.22999954223633,31.360000610351562,31.829999923706055,509500.0
2010-12-17,33.060001373291016,33.119998931884766,31.75,31.8700008392334,1362800.0
2010-12-20,33.060001373291016,33.849998474121094,32.150001525878906,33.20000076293945,750600.0
2010-12-21,33.650001525878906,33.939998626708984,32.5099983215332,32.77000045776367,399700.0
2010-12-22,33.470001220703125,33.7400016784668,33.11000061035156,33.7400016784668,405600.0
2010-12-23,33.5,33.529998779296875,33.060001373291016,33.2599983215332,358800.0
2010-12-27,33.689998626708984,33.90999984741211,33.22999954223633,33.33000183105469,280500.0
2010-12-28,33.5,33.65999984741211,33.25,33.65999984741211,294300.0
2010-12-29,33.31999969482422,33.59000015258789,33.31999969482422,33.4900016784668,396200.0
2010-12-30,33.380001068115234,33.560001373291016,33.2599983215332,33.400001525878906,380600.0
2010-12-31,32.83000183105469,33.41999816894531,32.83000183105469,33.2599983215332,329600.0
2011-01-03,33.81999969482422,34.13999938964844,32.689998626708984,32.689998626708984,411800.0
2011-01-04,33.2599983215332,33.81999969482422,33.119998931884766,33.7400016784668,305600.0
2011-01-05,33.290000915527344,33.810001373291016,33.060001373291016,33.20000076293945,342000.0
2011-01-06,34.310001373291016,34.349998474121094,33.220001220703125,33.36000061035156,476100.0
2011-01-07,34.099998474121094,34.459999084472656,33.880001068115234,34.18000030517578,349800.0
2011-01-10,33.150001525878906,34.09000015258789,33.13999938964844,34.02000045776367,410000.0
2011-01-11,33.150001525878906,33.7599983215332,33.0,33.2599983215332,353600.0
2011-01-12,32.61000061035156,33.33000183105469,32.31999969482422,33.25,680000.0
2011-01-13,32.81999969482422,33.41999816894531,32.34000015258789,32.54999923706055,366400.0
2011-01-14,34.5,34.5,32.810001373291016,32.97999954223633,602400.0
2011-01-18,35.43000030517578,35.630001068115234,34.119998931884766,34.4900016784668,613900.0
2011-01-19,33.29999923706055,35.869998931884766,33.099998474121094,35.5,1072400.0
2011-01-20,33.81999969482422,33.900001525878906,32.939998626708984,33.380001068115234,502900.0
2011-01-21,33.279998779296875,34.119998931884766,33.220001220703125,33.959999084472656,274400.0
2011-01-24,33.369998931884766,33.77000045776367,33.150001525878906,33.2599983215332,401100.0
2011-01-25,33.66999816894531,33.709999084472656,33.0,33.349998474121094,282800.0
2011-01-26,34.470001220703125,34.939998626708984,33.75,33.75,407600.0
2011-01-27,34.869998931884766,35.41999816894531,34.45000076293945,34.459999084472656,520600.0
2011-01-28,33.45000076293945,34.90999984741211,33.36000061035156,34.90999984741211,361200.0
2011-01-31,33.68000030517578,34.20000076293945,33.400001525878906,33.400001525878906,257700.0
2011-02-01,33.70000076293945,34.0,33.400001525878906,33.689998626708984,497400.0
2011-02-02,34.56999969482422,34.849998474121094,33.56999969482422,33.56999969482422,375100.0
2011-02-03,34.709999084472656,34.83000183105469,33.900001525878906,34.59000015258789,308600.0
2011-02-04,34.470001220703125,34.880001068115234,34.2599983215332,34.7400016784668,267700.0
2011-02-07,34.400001525878906,34.88999938964844,34.16999816894531,34.5,192600.0
2011-02-08,34.95000076293945,35.310001373291016,34.380001068115234,34.43000030517578,343000.0
2011-02-09,34.45000076293945,35.27000045776367,34.45000076293945,34.869998931884766,498300.0
2011-02-10,36.4900016784668,36.4900016784668,34.04999923706055,34.45000076293945,672900.0
2011-02-11,35.310001373291016,36.90999984741211,35.20000076293945,36.84000015258789,1035500.0
2011-02-14,37.709999084472656,38.099998474121094,35.93000030517578,36.099998474121094,2605300.0
2011-02-15,37.11000061035156,37.93000030517578,37.099998474121094,37.43000030517578,455000.0
2011-02-16,37.70000076293945,37.88999938964844,36.70000076293945,37.2599983215332,472700.0
2011-02-17,37.66999816894531,38.09000015258789,37.459999084472656,37.630001068115234,734300.0
2011-02-18,37.47999954223633,37.970001220703125,36.7599983215332,37.970001220703125,520700.0
2011-02-22,36.61000061035156,37.29999923706055,36.08000183105469,37.060001373291016,600000.0
2011-02-23,34.779998779296875,36.790000915527344,34.77000045776367,36.459999084472656,891400.0
2011-02-24,35.95000076293945,36.63999938964844,35.54999923706055,36.54999923706055,487300.0
2011-02-25,37.0,37.0,36.0099983215332,36.2599983215332,340100.0
2011-02-28,36.27000045776367,37.459999084472656,35.970001220703125,37.18000030517578,551600.0
2011-03-01,36.189998626708984,36.560001373291016,36.0099983215332,36.43000030517578,344700.0
2011-03-02,36.31999969482422,36.540000915527344,35.970001220703125,36.25,230100.0
2011-03-03,37.4900016784668,37.599998474121094,36.209999084472656,36.41999816894531,285900.0
2011-03-04,38.0,38.0099983215332,37.09000015258789,37.349998474121094,292300.0
2011-03-07,38.04999923706055,38.20000076293945,37.279998779296875,38.04999923706055,540100.0
2011-03-08,38.790000915527344,38.84000015258789,37.619998931884766,38.02000045776367,640800.0
2011-03-09,39.84000015258789,40.290000915527344,38.400001525878906,38.84000015258789,990900.0
2011-03-10,39.29999923706055,39.810001373291016,38.709999084472656,39.150001525878906,450600.0
2011-03-11,38.68000030517578,39.36000061035156,37.70000076293945,37.79999923706055,554000.0
2011-03-14,38.959999084472656,39.25,38.0099983215332,38.400001525878906,492300.0
2011-03-15,38.52000045776367,38.70000076293945,37.869998931884766,38.09000015258789,320400.0
2011-03-16,38.5099983215332,38.970001220703125,38.31999969482422,38.5,348700.0
2011-03-17,38.83000183105469,39.27000045776367,38.560001373291016,38.72999954223633,235500.0
2011-03-18,38.810001373291016,39.380001068115234,38.709999084472656,39.209999084472656,714900.0
2011-03-21,39.91999816894531,40.25,38.959999084472656,39.18000030517578,400200.0
2011-03-22,39.95000076293945,40.150001525878906,39.36000061035156,39.83000183105469,382700.0
2011-03-23,39.4900016784668,40.09000015258789,39.04999923706055,39.72999954223633,284400.0
2011-03-24,41.099998474121094,41.380001068115234,39.650001525878906,39.88999938964844,425600.0
2011-03-25,41.34000015258789,41.689998626708984,41.119998931884766,41.16999816894531,485300.0
2011-03-28,41.7400016784668,42.09000015258789,40.54999923706055,41.5099983215332,476500.0
2011-03-29,43.470001220703125,43.54999923706055,41.68000030517578,41.849998474121094,676200.0
2011-03-30,44.68000030517578,45.11000061035156,43.58000183105469,43.77000045776367,829500.0
2011-03-31,44.939998626708984,45.0,44.11000061035156,44.5,425900.0
2011-04-01,45.2599983215332,45.310001373291016,44.540000915527344,44.779998779296875,609300.0
2011-04-04,45.43000030517578,45.970001220703125,45.09000015258789,45.20000076293945,587200.0
2011-04-05,46.150001525878906,46.459999084472656,45.15999984741211,45.15999984741211,834300.0
2011-04-06,44.970001220703125,46.81999969482422,44.439998626708984,46.41999816894531,685700.0
2011-04-07,43.599998474121094,44.63999938964844,42.58000183105469,44.630001068115234,1574900.0
2011-04-08,42.70000076293945,44.25,41.83000183105469,43.959999084472656,1109400.0
2011-04-11,43.90999984741211,43.91999816894531,42.54999923706055,43.0099983215332,877300.0
2011-04-12,42.849998474121094,43.900001525878906,42.599998474121094,43.5,573300.0
2011-04-13,44.7400016784668,45.380001068115234,43.4900016784668,43.4900016784668,1159300.0
2011-04-14,44.84000015258789,45.400001525878906,44.130001068115234,44.220001220703125,630600.0
2011-04-15,45.84000015258789,45.84000015258789,44.68000030517578,45.130001068115234,600600.0
2011-04-18,48.650001525878906,49.439998626708984,45.2400016784668,45.959999084472656,1788500.0
2011-04-19,47.79999923706055,49.34000015258789,47.54999923706055,48.79999923706055,1046000.0
2011-04-20,49.689998626708984,49.7599983215332,47.939998626708984,48.959999084472656,757900.0
2011-04-21,49.75,50.150001525878906,49.220001220703125,49.900001525878906,634900.0
2011-04-25,49.86000061035156,50.22999954223633,48.66999816894531,49.970001220703125,525700.0
2011-04-26,52.13999938964844,52.220001220703125,50.0,50.0,1398200.0
2011-04-27,67.05000305175781,71.73999786376953,54.95000076293945,56.0,9611500.0
2011-04-28,64.61000061035156,67.5199966430664,58.06999969482422,65.83999633789062,10900000.0
2011-04-29,51.040000915527344,62.59000015258789,50.75,62.25,8270100.0
2011-05-02,53.709999084472656,54.189998626708984,50.02000045776367,51.119998931884766,2578200.0
2011-05-03,51.11000061035156,56.0,49.33000183105469,53.459999084472656,2203700.0
2011-05-04,48.0,51.84000015258789,47.529998779296875,51.06999969482422,2000500.0
2011-05-05,47.04999923706055,49.83000183105469,46.599998474121094,47.61000061035156,1100000.0
2011-05-06,50.25,51.290000915527344,47.68000030517578,47.7599983215332,1132300.0
2011-05-09,52.040000915527344,52.84000015258789,50.400001525878906,51.18000030517578,756500.0
2011-05-10,52.380001068115234,52.810001373291016,50.900001525878906,52.34000015258789,713000.0
2011-05-11,52.119998931884766,52.97999954223633,51.529998779296875,52.29999923706055,727400.0
2011-05-12,52.68000030517578,52.709999084472656,50.75,51.77000045776367,407000.0
2011-05-13,53.029998779296875,53.45000076293945,51.880001068115234,52.400001525878906,780300.0
2011-05-16,53.20000076293945,54.09000015258789,52.15999984741211,52.27000045776367,940600.0
2011-05-17,53.52000045776367,54.290000915527344,52.560001373291016,53.0,758000.0
2011-05-18,55.63999938964844,55.7400016784668,53.22999954223633,53.849998474121094,650900.0
2011-05-19,54.84000015258789,56.459999084472656,54.65999984741211,55.849998474121094,996400.0
2011-05-20,56.90999984741211,57.40999984741211,54.790000915527344,54.790000915527344,863500.0
2011-05-23,55.400001525878906,56.34000015258789,54.880001068115234,56.34000015258789,816900.0
2011-05-24,57.029998779296875,57.66999816894531,55.43000030517578,55.65999984741211,921700.0
2011-05-25,58.29999923706055,58.599998474121094,56.560001373291016,56.88999938964844,812600.0
2011-05-26,58.650001525878906,59.27000045776367,57.630001068115234,58.25,632400.0
2011-05-27,58.27000045776367,59.099998474121094,58.0,59.0,611000.0
2011-05-31,60.02000045776367,60.380001068115234,58.4900016784668,59.06999969482422,2231000.0
2011-06-01,57.95000076293945,59.9900016784668,57.720001220703125,59.83000183105469,610000.0
2011-06-02,59.060001373291016,60.0,57.95000076293945,59.27000045776367,528700.0
2011-06-03,58.040000915527344,58.77000045776367,57.349998474121094,57.970001220703125,437100.0
2011-06-06,56.349998474121094,58.36000061035156,56.20000076293945,57.88999938964844,443000.0
2011-06-07,58.310001373291016,59.040000915527344,56.91999816894531,57.34000015258789,492500.0
2011-06-08,56.7599983215332,58.29999923706055,56.54999923706055,57.97999954223633,447200.0
2011-06-09,55.77000045776367,57.02000045776367,55.18000030517578,57.02000045776367,1242900.0
2011-06-10,54.58000183105469,56.279998779296875,53.5099983215332,55.66999816894531,1445800.0
2011-06-13,53.93000030517578,55.220001220703125,53.08000183105469,54.70000076293945,612200.0
2011-06-14,55.029998779296875,56.310001373291016,53.130001068115234,54.36000061035156,935500.0
2011-06-15,57.81999969482422,61.04999923706055,57.5,57.5,1950700.0
2011-06-16,56.720001220703125,58.2400016784668,55.56999969482422,57.77000045776367,1057000.0
2011-06-17,54.02000045776367,59.91999816894531,53.689998626708984,59.06999969482422,1900600.0
2011-06-20,53.209999084472656,54.31999969482422,52.5,54.02000045776367,1683100.0
2011-06-21,53.0,54.220001220703125,52.7400016784668,53.599998474121094,1311100.0
2011-06-22,52.81999969482422,53.880001068115234,52.70000076293945,53.0,520600.0
2011-06-23,53.25,53.4900016784668,51.380001068115234,52.630001068115234,672000.0
2011-06-24,52.88999938964844,53.56999969482422,51.720001220703125,53.279998779296875,1238300.0
2011-06-27,53.060001373291016,53.68000030517578,52.5,52.70000076293945,435300.0
2011-06-28,55.099998474121094,55.459999084472656,52.75,53.04999923706055,601100.0
2011-06-29,55.630001068115234,56.459999084472656,54.720001220703125,55.099998474121094,628000.0
2011-06-30,56.709999084472656,56.7400016784668,55.380001068115234,55.40999984741211,796800.0
2011-07-01,57.75,57.84000015258789,55.72999954223633,56.459999084472656,633500.0
2011-07-05,59.75,59.86000061035156,57.0099983215332,57.709999084472656,729900.0
2011-07-06,59.58000183105469,60.84000015258789,59.220001220703125,59.5099983215332,880900.0
2011-07-07,60.709999084472656,61.279998779296875,59.59000015258789,60.0,551000.0
2011-07-08,59.63999938964844,60.790000915527344,59.02000045776367,59.939998626708984,512400.0
2011-07-11,57.560001373291016,59.16999816894531,57.150001525878906,59.04999923706055,525600.0
2011-07-12,57.150001525878906,57.970001220703125,56.5,57.54999923706055,592100.0
2011-07-13,56.59000015258789,57.95000076293945,56.59000015258789,57.22999954223633,585000.0
2011-07-14,56.13999938964844,57.86000061035156,55.81999969482422,57.06999969482422,537200.0
2011-07-15,55.59000015258789,56.66999816894531,55.4900016784668,56.25,561600.0
2011-07-18,55.79999923706055,55.91999816894531,54.86000061035156,55.52000045776367,555900.0
2011-07-19,59.15999984741211,59.25,56.060001373291016,56.060001373291016,1135100.0
2011-07-20,58.40999984741211,59.22999954223633,57.40999984741211,59.220001220703125,435200.0
2011-07-21,57.41999816894531,59.58000183105469,56.029998779296875,58.86000061035156,952000.0
2011-07-22,57.470001220703125,57.84000015258789,56.939998626708984,57.45000076293945,393200.0
2011-07-25,55.650001525878906,56.939998626708984,55.58000183105469,56.939998626708984,623200.0
2011-07-26,53.52000045776367,56.0,53.439998626708984,55.7599983215332,832300.0
2011-07-27,52.650001525878906,54.040000915527344,52.31999969482422,53.83000183105469,1110800.0
2011-07-28,52.630001068115234,56.630001068115234,52.4900016784668,54.20000076293945,1147500.0
2011-07-29,53.060001373291016,53.810001373291016,51.5099983215332,52.189998626708984,937400.0
2011-08-01,52.65999984741211,54.18000030517578,52.0,54.0,896100.0
2011-08-02,52.29999923706055,53.38999938964844,51.22999954223633,52.34000015258789,1019600.0
2011-08-03,51.959999084472656,52.77000045776367,47.84000015258789,52.38999938964844,976600.0
2011-08-04,47.720001220703125,50.790000915527344,47.349998474121094,50.77000045776367,1979000.0
2011-08-05,46.810001373291016,48.959999084472656,44.40999984741211,48.279998779296875,994100.0
2011-08-08,44.959999084472656,47.060001373291016,42.83000183105469,45.349998474121094,1878200.0
2011-08-09,48.2400016784668,48.349998474121094,44.060001373291016,45.619998931884766,1303000.0
2011-08-10,47.099998474121094,48.95000076293945,45.369998931884766,47.9900016784668,1171000.0
2011-08-11,50.119998931884766,50.9900016784668,47.11000061035156,48.13999938964844,1163900.0
2011-08-12,54.18000030517578,56.7400016784668,50.209999084472656,51.0,1556300.0
2011-08-15,58.16999816894531,58.470001220703125,54.7400016784668,54.7400016784668,1079400.0
2011-08-16,57.41999816894531,57.9900016784668,56.0,57.58000183105469,1205300.0
2011-08-17,55.91999816894531,57.40999984741211,54.5099983215332,56.2599983215332,2967400.0
2011-08-18,53.20000076293945,54.43000030517578,52.040000915527344,54.060001373291016,1353700.0
2011-08-19,54.369998931884766,55.08000183105469,51.900001525878906,52.290000915527344,1597900.0
2011-08-22,53.40999984741211,55.77000045776367,52.91999816894531,55.15999984741211,1125300.0
2011-08-23,57.5,57.52000045776367,53.06999969482422,53.779998779296875,1158000.0
2011-08-24,56.79999923706055,57.4900016784668,55.33000183105469,57.4900016784668,756100.0
2011-08-25,56.290000915527344,57.90999984741211,55.630001068115234,57.0,734600.0
2011-08-26,55.810001373291016,56.15999984741211,52.22999954223633,53.59000015258789,1413500.0
2011-08-29,58.619998931884766,58.810001373291016,56.150001525878906,56.369998931884766,971900.0
2011-08-30,59.459999084472656,59.560001373291016,57.560001373291016,57.95000076293945,1150200.0
2011-08-31,59.029998779296875,63.45000076293945,58.470001220703125,59.5,1767700.0
2011-09-01,59.459999084472656,60.13999938964844,58.25,59.439998626708984,750900.0
2011-09-02,64.77999877929688,68.5999984741211,58.380001068115234,58.38999938964844,4892700.0
2011-09-06,68.55000305175781,68.95999908447266,62.54999923706055,63.0099983215332,2054600.0
2011-09-07,71.2699966430664,71.5,67.0199966430664,68.25,2038200.0
2011-09-08,72.19000244140625,74.83999633789062,70.3499984741211,70.6500015258789,2065200.0
2011-09-09,65.62000274658203,69.5,64.06999969482422,68.66999816894531,2172000.0
2011-09-12,65.55000305175781,66.66000366210938,63.029998779296875,63.400001525878906,1273600.0
2011-09-13,65.63999938964844,66.98999786376953,64.2699966430664,65.87999725341797,1421800.0
2011-09-14,63.5099983215332,66.44000244140625,63.25,66.44000244140625,1269800.0
2011-09-15,62.029998779296875,64.26000213623047,61.0,64.26000213623047,1681600.0
2011-09-16,60.20000076293945,62.959999084472656,59.970001220703125,62.4900016784668,1360800.0
2011-09-19,64.91999816894531,65.62999725341797,59.68000030517578,60.0,1895400.0
2011-09-20,64.3499984741211,65.02999877929688,62.7599983215332,64.27999877929688,1146100.0
2011-09-21,70.27999877929688,79.9000015258789,63.79999923706055,65.20999908447266,4927700.0
2011-09-22,66.43000030517578,70.0,65.87000274658203,67.7699966430664,2219900.0
2011-09-23,66.19000244140625,66.58000183105469,65.27999877929688,66.0199966430664,598500.0
2011-09-26,64.26000213623047,67.77999877929688,63.130001068115234,66.97000122070312,928800.0
2011-09-27,63.09000015258789,65.61000061035156,63.0099983215332,65.48999786376953,641500.0
2011-09-28,61.09000015258789,64.48999786376953,61.02000045776367,63.95000076293945,784200.0
2011-09-29,59.939998626708984,62.599998474121094,57.75,62.310001373291016,647000.0
2011-09-30,58.20000076293945,59.720001220703125,57.43000030517578,58.720001220703125,897600.0
2011-10-03,55.43000030517578,58.900001525878906,55.36000061035156,57.369998931884766,930500.0
2011-10-04,57.54999923706055,57.650001525878906,54.029998779296875,55.0,1289500.0
2011-10-05,59.18000030517578,59.97999954223633,55.540000915527344,56.790000915527344,2832900.0
2011-10-06,64.7300033569336,64.83000183105469,58.400001525878906,59.119998931884766,1244500.0
2011-10-07,63.02000045776367,64.88999938964844,62.650001525878906,64.70999908447266,757300.0
2011-10-10,66.0,66.47000122070312,63.09000015258789,63.869998931884766,819500.0
2011-10-11,64.3499984741211,66.38999938964844,64.12999725341797,65.69999694824219,459900.0
2011-10-12,63.0,65.4800033569336,62.400001525878906,65.18000030517578,805100.0
2011-10-13,65.0999984741211,65.9800033569336,63.060001373291016,63.72999954223633,862900.0
2011-10-14,63.95000076293945,65.44999694824219,63.27000045776367,65.0,494200.0
2011-10-17,64.62999725341797,64.66000366210938,62.83000183105469,64.0,961400.0
2011-10-18,60.4900016784668,62.0,59.27000045776367,60.15999984741211,4916700.0
2011-10-19,60.099998474121094,61.849998474121094,59.380001068115234,60.5,1677400.0
2011-10-20,60.81999969482422,61.31999969482422,59.70000076293945,60.13999938964844,1064100.0
2011-10-21,62.16999816894531,62.810001373291016,60.220001220703125,61.52000045776367,1782800.0
2011-10-24,60.72999954223633,63.68000030517578,60.619998931884766,63.220001220703125,1208800.0
2011-10-25,57.09000015258789,60.720001220703125,56.060001373291016,60.65999984741211,1341700.0
2011-10-26,57.66999816894531,60.59000015258789,56.45000076293945,60.59000015258789,975900.0
2011-10-27,56.43000030517578,60.4900016784668,54.65999984741211,59.4900016784668,1531500.0
2011-10-28,55.65999984741211,56.599998474121094,54.7599983215332,56.38999938964844,789900.0
2011-10-31,55.29999923706055,55.81999969482422,54.54999923706055,54.54999923706055,638400.0
2011-11-01,54.959999084472656,55.97999954223633,52.88999938964844,54.279998779296875,921300.0
2011-11-02,55.709999084472656,56.36000061035156,53.2599983215332,55.95000076293945,838200.0
2011-11-03,54.880001068115234,56.099998474121094,53.70000076293945,55.72999954223633,473200.0
2011-11-04,56.41999816894531,57.63999938964844,54.34000015258789,54.61000061035156,1062800.0
2011-11-07,54.59000015258789,56.5,53.70000076293945,56.209999084472656,442800.0
2011-11-08,54.83000183105469,55.15999984741211,53.75,54.86000061035156,425200.0
2011-11-09,54.060001373291016,55.790000915527344,53.810001373291016,54.029998779296875,432100.0
2011-11-10,53.459999084472656,54.68000030517578,52.66999816894531,54.45000076293945,1203700.0
2011-11-11,52.93000030517578,54.5,52.849998474121094,54.38999938964844,705700.0
2011-11-14,53.9900016784668,55.060001373291016,53.18000030517578,53.22999954223633,588700.0
2011-11-15,52.939998626708984,54.20000076293945,52.34000015258789,54.02000045776367,573800.0
2011-11-16,50.7400016784668,52.849998474121094,50.529998779296875,52.81999969482422,945500.0
2011-11-17,51.130001068115234,52.2599983215332,50.45000076293945,50.45000076293945,815600.0
2011-11-18,49.810001373291016,52.2400016784668,49.58000183105469,51.5,1603300.0
2011-11-21,55.0,57.0,51.09000015258789,52.619998931884766,4301200.0
2011-11-22,56.72999954223633,56.86000061035156,54.66999816894531,55.0,1287600.0
2011-11-23,55.09000015258789,56.63999938964844,54.869998931884766,56.13999938964844,859800.0
2011-11-25,53.779998779296875,56.150001525878906,53.5,55.0,331100.0
2011-11-28,57.36000061035156,57.54999923706055,54.439998626708984,55.0,968500.0
2011-11-29,55.790000915527344,58.529998779296875,55.58000183105469,57.31999969482422,963100.0
2011-11-30,59.41999816894531,59.709999084472656,56.65999984741211,56.65999984741211,981500.0
2011-12-01,60.209999084472656,60.2599983215332,58.689998626708984,59.099998474121094,761700.0
2011-12-02,58.279998779296875,60.380001068115234,58.20000076293945,60.349998474121094,666100.0
2011-12-05,55.060001373291016,56.060001373291016,53.310001373291016,54.0,2057100.0
2011-12-06,54.439998626708984,55.650001525878906,54.02000045776367,55.650001525878906,1249800.0
2011-12-07,53.189998626708984,54.13999938964844,51.849998474121094,54.060001373291016,1340500.0
2011-12-08,51.38999938964844,53.720001220703125,50.880001068115234,52.79999923706055,1140700.0
2011-12-09,53.380001068115234,54.060001373291016,51.470001220703125,51.709999084472656,994100.0
2011-12-12,53.040000915527344,53.290000915527344,51.95000076293945,52.81999969482422,979000.0
2011-12-13,51.630001068115234,53.779998779296875,51.099998474121094,53.27000045776367,1004400.0
2011-12-14,51.77000045776367,52.09000015258789,50.27000045776367,51.34000015258789,836000.0
2011-12-15,51.95000076293945,52.83000183105469,51.33000183105469,52.04999923706055,761900.0
2011-12-16,53.0,53.720001220703125,50.33000183105469,51.77000045776367,13646100.0
2011-12-19,53.20000076293945,53.91999816894531,52.45000076293945,53.09000015258789,1329000.0
2011-12-20,55.029998779296875,56.040000915527344,53.77000045776367,53.810001373291016,1393400.0
2011-12-21,54.41999816894531,55.38999938964844,53.0,55.0099983215332,975900.0
2011-12-22,53.959999084472656,54.7400016784668,53.88999938964844,54.4900016784668,427300.0
2011-12-23,55.56999969482422,55.9900016784668,54.0,54.220001220703125,683900.0
2011-12-27,55.790000915527344,56.09000015258789,55.310001373291016,55.349998474121094,446200.0
2011-12-28,55.349998474121094,55.9900016784668,55.119998931884766,55.54999923706055,458100.0
2011-12-29,56.29999923706055,56.43000030517578,55.119998931884766,55.15999984741211,583300.0
2011-12-30,55.43000030517578,56.56999969482422,55.41999816894531,56.29999923706055,499000.0
2012-01-03,56.43000030517578,57.970001220703125,56.2400016784668,56.5099983215332,773900.0
2012-01-04,57.83000183105469,57.9900016784668,56.0099983215332,56.470001220703125,1864000.0
2012-01-05,60.939998626708984,62.20000076293945,57.70000076293945,57.72999954223633,2301200.0
2012-01-06,65.79000091552734,66.0,61.7400016784668,61.91999816894531,2495800.0
2012-01-09,65.4800033569336,68.41999816894531,65.22000122070312,66.01000213623047,1349800.0
2012-01-10,74.44000244140625,75.83000183105469,72.0,74.3499984741211,4556700.0
2012-01-11,77.36000061035156,77.44000244140625,73.69000244140625,74.0999984741211,2613800.0
2012-01-12,78.26000213623047,79.97000122070312,77.0,77.01000213623047,2335500.0
2012-01-13,78.91999816894531,79.88999938964844,77.77999877929688,78.33999633789062,1818000.0
2012-01-17,77.98999786376953,78.80999755859375,77.41999816894531,77.7699966430664,1745200.0
2012-01-18,78.91999816894531,79.29000091552734,76.69000244140625,77.9800033569336,1124000.0
2012-01-19,79.76000213623047,80.77999877929688,78.27999877929688,78.52999877929688,1068000.0
2012-01-20,78.33000183105469,79.80999755859375,77.44000244140625,79.73999786376953,659600.0
2012-01-23,78.55000305175781,79.9800033569336,78.02999877929688,78.66999816894531,590800.0
2012-01-24,79.41000366210938,80.33000183105469,78.05999755859375,78.37999725341797,452000.0
2012-01-25,82.9000015258789,83.13999938964844,79.4000015258789,80.37000274658203,863600.0
2012-01-26,81.8499984741211,83.4000015258789,81.69999694824219,82.95999908447266,741100.0
2012-01-27,85.54000091552734,86.1500015258789,81.55000305175781,81.55000305175781,1136000.0
2012-01-30,88.87999725341797,89.08000183105469,85.0,86.75,1481700.0
2012-01-31,90.86000061035156,91.75,88.37999725341797,89.41999816894531,1250900.0
2012-02-01,92.43000030517578,93.0999984741211,89.91999816894531,90.45999908447266,1254600.0
2012-02-02,95.01000213623047,95.20999908447266,92.06999969482422,92.94000244140625,1058000.0
2012-02-03,96.86000061035156,97.55999755859375,95.0,95.54000091552734,1044700.0
2012-02-06,101.13999938964844,101.72000122070312,94.7300033569336,94.77999877929688,1706600.0
2012-02-07,100.33999633789062,101.93000030517578,99.0999984741211,101.41000366210938,1506400.0
2012-02-08,102.69999694824219,102.86000061035156,98.58999633789062,100.7300033569336,1405500.0
2012-02-09,103.5999984741211,105.41999816894531,101.41000366210938,102.51000213623047,1526200.0
2012-02-10,102.08000183105469,103.83999633789062,101.29000091552734,103.0,809100.0
2012-02-13,114.6500015258789,116.93000030517578,109.7699966430664,112.54000091552734,4161600.0
2012-02-14,110.0999984741211,114.43000030517578,107.58999633789062,113.25,2461500.0
2012-02-15,108.63999938964844,111.5,107.08000183105469,109.55999755859375,1348000.0
2012-02-16,105.83000183105469,108.5,105.7300033569336,107.7699966430664,1440200.0
2012-02-17,103.27999877929688,105.91999816894531,102.08000183105469,105.77999877929688,1634300.0
2012-02-21,99.26000213623047,103.2300033569336,97.4000015258789,102.72000122070312,2759000.0
2012-02-22,99.58999633789062,100.06999969482422,94.22000122070312,98.0,1944100.0
2012-02-23,103.31999969482422,104.55000305175781,99.22000122070312,99.4800033569336,1444500.0
2012-02-24,103.22000122070312,103.81999969482422,101.0999984741211,102.69000244140625,780000.0
2012-02-27,105.94000244140625,106.62999725341797,102.16000366210938,102.55999755859375,934800.0
2012-02-28,105.16999816894531,107.44999694824219,103.88999938964844,105.83999633789062,842700.0
2012-02-29,104.79000091552734,106.43000030517578,104.37000274658203,105.33999633789062,784800.0
2012-03-01,107.55999755859375,107.63999938964844,102.0199966430664,104.31999969482422,946700.0
2012-03-02,108.80000305175781,110.25,106.93000030517578,107.25,982800.0
2012-03-05,108.70999908447266,110.12999725341797,107.83000183105469,108.66000366210938,864900.0
2012-03-06,104.20999908447266,108.79000091552734,102.81999969482422,107.66000366210938,913100.0
2012-03-07,104.91000366210938,105.91000366210938,103.62999725341797,104.55999755859375,424000.0
2012-03-08,106.19999694824219,108.1500015258789,105.33000183105469,106.41000366210938,498200.0
2012-03-09,107.20999908447266,107.5,106.05000305175781,106.05000305175781,338300.0
2012-03-12,110.1500015258789,112.70999908447266,108.05999755859375,108.16999816894531,1108300.0
2012-03-13,112.06999969482422,112.06999969482422,109.48999786376953,110.55999755859375,660700.0
2012-03-14,110.7300033569336,113.0,110.23999786376953,111.62999725341797,613700.0
2012-03-15,115.75,115.98999786376953,110.01000213623047,111.19999694824219,855000.0
2012-03-16,115.33000183105469,118.12000274658203,114.54000091552734,115.31999969482422,1313500.0
2012-03-19,115.3499984741211,116.33999633789062,113.8499984741211,115.12999725341797,591100.0
2012-03-20,116.45999908447266,117.38999938964844,113.62000274658203,114.87000274658203,811200.0
2012-03-21,117.43000030517578,119.41000366210938,115.0,116.55000305175781,1121700.0
2012-03-22,118.0,118.51000213623047,115.69000244140625,117.45999908447266,688900.0
2012-03-23,119.18000030517578,119.3499984741211,116.30999755859375,118.5999984741211,551400.0
2012-03-26,119.95999908447266,121.38999938964844,118.02999877929688,119.26000213623047,1284400.0
2012-03-27,116.19000244140625,120.0999984741211,116.05000305175781,119.9000015258789,671600.0
2012-03-28,116.12999725341797,117.83999633789062,113.11000061035156,115.94999694824219,723000.0
2012-03-29,114.63999938964844,115.47000122070312,112.55000305175781,115.33000183105469,554100.0
2012-03-30,116.62000274658203,117.19999694824219,114.52999877929688,115.52999877929688,766300.0
2012-04-02,120.19999694824219,121.55000305175781,116.0,117.45999908447266,1010100.0
2012-04-03,124.48999786376953,124.48999786376953,120.45999908447266,120.5,895600.0
2012-04-04,122.05000305175781,123.5,119.80000305175781,123.30000305175781,1332500.0
2012-04-05,123.44000244140625,123.87999725341797,120.91000366210938,122.16000366210938,683800.0
2012-04-09,121.12999725341797,122.41999816894531,119.6500015258789,122.12000274658203,465700.0
2012-04-10,117.0199966430664,122.69999694824219,115.91999816894531,120.93000030517578,759400.0
2012-04-11,121.41000366210938,121.5,117.7699966430664,118.47000122070312,870400.0
2012-04-12,123.0,124.0,121.48999786376953,123.20999908447266,760900.0
2012-04-13,122.5999984741211,123.95999908447266,121.5,122.79000091552734,497300.0
2012-04-16,122.54000091552734,124.5,119.51000213623047,123.36000061035156,579300.0
2012-04-17,123.44999694824219,125.0,122.94000244140625,123.25,627000.0
2012-04-18,124.08999633789062,124.7699966430664,122.43000030517578,123.20999908447266,497600.0
2012-04-19,125.98999786376953,127.80000305175781,124.31999969482422,124.31999969482422,743700.0
2012-04-20,126.37999725341797,128.0,125.29000091552734,126.0199966430664,447900.0
2012-04-23,126.30000305175781,126.31999969482422,122.16000366210938,125.05000305175781,723200.0
2012-04-24,122.54000091552734,125.55000305175781,122.27999877929688,125.55000305175781,783600.0
2012-04-25,127.11000061035156,127.80999755859375,123.05000305175781,123.58000183105469,950200.0
2012-04-26,138.60000610351562,145.0399932861328,138.0399932861328,143.05999755859375,3220300.0
2012-04-27,140.00999450683594,141.1199951171875,135.58999633789062,137.4199981689453,1057400.0
2012-04-30,135.25999450683594,141.41000366210938,135.1999969482422,140.1199951171875,1388300.0
2012-05-01,134.3800048828125,137.5399932861328,133.5800018310547,134.94000244140625,1288600.0
2012-05-02,137.30999755859375,138.72999572753906,134.0,134.0800018310547,573900.0
2012-05-03,133.9199981689453,138.72999572753906,132.9499969482422,137.1999969482422,548700.0
2012-05-04,131.39999389648438,132.5500030517578,129.32000732421875,132.52999877929688,658000.0
2012-05-07,130.2899932861328,132.0,129.38999938964844,131.11000061035156,706800.0
2012-05-08,130.92999267578125,131.5,125.6500015258789,128.97000122070312,1405200.0
2012-05-09,129.39999389648438,130.69000244140625,126.45999908447266,127.63999938964844,849300.0
2012-05-10,131.13999938964844,132.02999877929688,129.5800018310547,130.47999572753906,592000.0
2012-05-11,134.08999633789062,135.0,130.47000122070312,130.47000122070312,796900.0
2012-05-14,131.61000061035156,134.10000610351562,129.86000061035156,132.92999267578125,513800.0
2012-05-15,131.10000610351562,133.1300048828125,130.6300048828125,132.19000244140625,762400.0
2012-05-16,131.1199951171875,132.99000549316406,129.97000122070312,131.6999969482422,798900.0
2012-05-17,125.73999786376953,132.94000244140625,125.5,131.60000610351562,1254800.0
2012-05-18,120.2300033569336,126.44000244140625,119.48999786376953,126.44000244140625,1302100.0
2012-05-21,126.16999816894531,126.5,120.08999633789062,120.38999938964844,1166900.0
2012-05-22,126.06999969482422,130.14999389648438,124.94000244140625,126.41999816894531,768900.0
2012-05-23,127.55000305175781,127.94000244140625,122.4800033569336,125.23999786376953,709000.0
2012-05-24,129.7100067138672,129.75,126.5199966430664,127.36000061035156,579600.0
2012-05-25,132.1699981689453,132.33999633789062,128.3300018310547,130.0,824300.0
2012-05-29,136.0,136.0,131.0500030517578,134.00999450683594,1407000.0
2012-05-30,135.75,137.5,132.64999389648438,134.86000061035156,1165500.0
2012-05-31,135.64999389648438,137.82000732421875,131.4600067138672,137.82000732421875,3753500.0
2012-06-01,123.93000030517578,133.22999572753906,122.56999969482422,133.22999572753906,1777400.0
2012-06-04,125.94000244140625,126.19999694824219,121.01000213623047,122.6500015258789,993600.0
2012-06-05,129.0500030517578,129.5,125.0999984741211,126.44000244140625,669000.0
2012-06-06,133.02000427246094,134.0,129.7100067138672,130.5,713300.0
2012-06-07,128.99000549316406,134.89999389648438,128.80999755859375,134.05999755859375,651900.0
2012-06-08,129.6199951171875,130.41000366210938,126.01000213623047,127.6500015258789,539000.0
2012-06-11,126.87999725341797,131.99000549316406,126.55000305175781,131.1999969482422,638600.0
2012-06-12,127.8499984741211,128.66000366210938,124.77999877929688,127.55999755859375,561500.0
2012-06-13,111.87999725341797,124.58999633789062,110.54000091552734,123.81999969482422,4471500.0
2012-06-14,110.88999938964844,112.80000305175781,108.66000366210938,112.5,1987000.0
2012-06-15,113.8499984741211,114.37999725341797,110.0,111.3499984741211,1347100.0
2012-06-18,116.93000030517578,117.47000122070312,113.11000061035156,113.1500015258789,1153300.0
2012-06-19,115.98999786376953,118.47000122070312,115.16000366210938,117.2300033569336,921100.0
2012-06-20,115.22000122070312,117.0,114.72000122070312,116.27999877929688,822700.0
2012-06-21,114.66000366210938,116.68000030517578,114.29000091552734,115.38999938964844,531500.0
2012-06-22,115.9000015258789,116.33999633789062,113.08000183105469,115.41000366210938,972000.0
2012-06-25,113.94999694824219,115.0,111.66999816894531,114.08000183105469,533000.0
2012-06-26,116.08999633789062,116.6500015258789,113.95999908447266,114.5999984741211,577700.0
2012-06-27,113.69999694824219,116.5199966430664,112.56999969482422,114.93000030517578,552700.0
2012-06-28,110.66000366210938,113.66000366210938,107.30999755859375,113.26000213623047,944300.0
2012-06-29,114.22000122070312,114.97000122070312,112.04000091552734,112.66000366210938,648100.0
2012-07-02,120.76000213623047,120.76000213623047,114.0199966430664,115.1500015258789,982200.0
2012-07-03,122.30000305175781,123.4800033569336,120.91000366210938,121.0,466400.0
2012-07-05,120.77999877929688,122.69999694824219,119.61000061035156,121.41000366210938,548800.0
2012-07-06,119.54000091552734,120.75,118.55000305175781,120.19999694824219,380800.0
2012-07-09,117.0,119.9000015258789,116.05000305175781,119.3499984741211,648300.0
2012-07-10,115.87999725341797,119.0,115.23999786376953,117.9800033569336,638500.0
2012-07-11,112.7699966430664,115.72000122070312,111.9000015258789,115.55999755859375,730600.0
2012-07-12,117.0199966430664,118.0,111.5,112.73999786376953,775700.0
2012-07-13,117.63999938964844,118.11000061035156,116.12999725341797,116.97000122070312,472900.0
2012-07-16,118.72000122070312,119.36000061035156,117.06999969482422,117.5199966430664,524900.0
2012-07-17,122.0199966430664,122.38999938964844,117.80000305175781,119.29000091552734,579600.0
2012-07-18,123.93000030517578,124.8499984741211,121.54000091552734,121.58000183105469,650700.0
2012-07-19,120.61000061035156,124.47000122070312,120.0,123.93000030517578,445200.0
2012-07-20,121.6500015258789,122.23999786376953,120.01000213623047,120.36000061035156,408800.0
2012-07-23,122.5,123.33999633789062,118.01000213623047,122.12000274658203,583800.0
2012-07-24,121.44000244140625,124.91000366210938,120.8499984741211,123.69000244140625,913700.0
2012-07-25,128.83999633789062,135.3800048828125,118.12999725341797,135.1300048828125,3648100.0
2012-07-26,135.63999938964844,136.42999267578125,130.0,130.2100067138672,1721600.0
2012-07-27,136.89999389648438,138.67999267578125,136.10000610351562,136.4199981689453,752800.0
2012-07-30,135.47000122070312,138.33999633789062,134.4199981689453,137.67999267578125,686400.0
2012-07-31,134.64999389648438,136.30999755859375,133.0,134.0,966000.0
2012-08-01,134.00999450683594,138.25,133.60000610351562,136.3000030517578,769400.0
2012-08-02,136.47000122070312,136.6999969482422,131.24000549316406,133.33999633789062,573000.0
2012-08-03,136.9600067138672,141.17999267578125,136.27000427246094,138.92999267578125,678900.0
2012-08-06,137.4499969482422,138.75999450683594,135.4199981689453,137.38999938964844,443700.0
2012-08-07,139.47999572753906,140.4499969482422,135.8800048828125,137.72999572753906,622900.0
2012-08-08,139.6300048828125,141.9600067138672,138.00999450683594,138.52000427246094,594800.0
2012-08-09,137.80999755859375,140.74000549316406,137.30999755859375,139.08999633789062,450900.0
2012-08-10,136.83999633789062,138.5800018310547,136.05999755859375,137.5399932861328,481600.0
2012-08-13,135.36000061035156,136.8800048828125,132.27999877929688,136.8800048828125,769000.0
2012-08-14,135.94000244140625,137.0,134.4499969482422,136.99000549316406,435700.0
2012-08-15,137.5800018310547,139.55999755859375,135.16000366210938,135.58999633789062,659900.0
2012-08-16,137.47999572753906,138.75999450683594,135.39999389648438,138.02000427246094,500500.0
2012-08-17,138.05999755859375,139.36000061035156,135.55999755859375,137.5,370800.0
2012-08-20,136.42999267578125,138.3699951171875,135.72999572753906,138.05999755859375,356000.0
2012-08-21,134.6199951171875,137.52999877929688,133.64999389648438,135.99000549316406,489400.0
2012-08-22,138.6999969482422,139.47999572753906,134.00999450683594,134.7100067138672,818200.0
2012-08-23,142.77999877929688,145.80999755859375,137.8800048828125,138.61000061035156,1355200.0
2012-08-24,145.08999633789062,146.25,142.41000366210938,142.41000366210938,627300.0
2012-08-27,145.49000549316406,146.3699951171875,143.33999633789062,144.3800048828125,526800.0
2012-08-28,146.77000427246094,147.39999389648438,144.0,145.5399932861328,659800.0
2012-08-29,145.47999572753906,147.0,144.58999633789062,146.94000244140625,413800.0
2012-08-30,145.50999450683594,146.35000610351562,142.41000366210938,144.52999877929688,695300.0
2012-08-31,148.0500030517578,148.22999572753906,143.97000122070312,145.8000030517578,690500.0
2012-09-04,150.16000366210938,150.82000732421875,146.41000366210938,148.39999389648438,693900.0
2012-09-05,149.4600067138672,150.0,147.61000061035156,149.55999755859375,686200.0
2012-09-06,152.4499969482422,153.97999572753906,149.58999633789062,150.0,698600.0
2012-09-07,152.5500030517578,152.92999267578125,151.3000030517578,152.60000610351562,781000.0
2012-09-10,150.2899932861328,151.9199981689453,150.0500030517578,151.64999389648438,460500.0
2012-09-11,148.75999450683594,150.16000366210938,148.22999572753906,149.49000549316406,363100.0
2012-09-12,145.6300048828125,149.30999755859375,141.83999633789062,149.0,987700.0
2012-09-13,146.88999938964844,147.94000244140625,145.77000427246094,146.30999755859375,579200.0
2012-09-14,149.67999267578125,151.47999572753906,147.72000122070312,147.82000732421875,584000.0
2012-09-17,149.7100067138672,151.8300018310547,149.0,149.07000732421875,716900.0
2012-09-18,147.07000732421875,150.67999267578125,146.8699951171875,149.10000610351562,478400.0
2012-09-19,145.91000366210938,148.25,145.42999267578125,146.92999267578125,627200.0
2012-09-20,146.22000122070312,147.72999572753906,145.35000610351562,145.94000244140625,462000.0
2012-09-21,145.08999633789062,147.17999267578125,144.89999389648438,145.4499969482422,1385400.0
2012-09-24,144.16000366210938,145.74000549316406,142.1300048828125,145.25,644500.0
2012-09-25,146.0,148.6199951171875,144.7899932861328,144.7899932861328,717700.0
2012-09-26,142.97000122070312,146.3000030517578,142.1699981689453,145.58999633789062,786600.0
2012-09-27,151.1999969482422,151.8800048828125,143.1999969482422,143.22999572753906,996500.0
2012-09-28,152.66000366210938,153.38999938964844,149.82000732421875,150.66000366210938,827100.0
2012-10-01,154.4199981689453,155.72000122070312,152.27000427246094,153.11000061035156,959900.0
2012-10-02,157.02000427246094,157.05999755859375,153.02000427246094,154.0,429300.0
2012-10-03,158.07000732421875,158.50999450683594,154.7100067138672,156.89999389648438,428600.0
2012-10-04,161.3000030517578,164.07000732421875,157.97000122070312,158.85000610351562,1013400.0
2012-10-05,159.0,163.88999938964844,158.86000061035156,161.89999389648438,818800.0
2012-10-08,155.27999877929688,159.6199951171875,154.64999389648438,158.75999450683594,448400.0
2012-10-09,152.47999572753906,155.35000610351562,151.36000061035156,154.9199981689453,455700.0
2012-10-10,152.77999877929688,153.75,150.00999450683594,152.02000427246094,485800.0
2012-10-11,153.6999969482422,155.6199951171875,152.33999633789062,154.2100067138672,784300.0
2012-10-12,150.72999572753906,154.5500030517578,150.1699981689453,152.8000030517578,311000.0
2012-10-15,154.49000549316406,155.07000732421875,150.69000244140625,151.6199951171875,693700.0
2012-10-16,157.91000366210938,158.16000366210938,155.0500030517578,155.17999267578125,464000.0
2012-10-17,164.22999572753906,166.38999938964844,158.30999755859375,158.9600067138672,1049000.0
2012-10-18,160.72000122070312,163.7100067138672,159.50999450683594,162.86000061035156,593700.0
2012-10-19,158.24000549316406,161.02999877929688,156.66000366210938,160.02999877929688,690700.0
2012-10-22,162.9499969482422,163.0800018310547,156.8300018310547,158.63999938964844,802400.0
2012-10-23,152.99000549316406,160.74000549316406,152.6300048828125,160.0,1123500.0
2012-10-24,162.69000244140625,163.1699981689453,152.4199981689453,158.4600067138672,1974200.0
2012-10-25,155.22999572753906,164.8800048828125,154.2100067138672,164.13999938964844,989700.0
2012-10-26,149.25,156.60000610351562,146.22000122070312,156.4199981689453,927300.0
2012-10-31,142.3000030517578,149.6999969482422,141.57000732421875,149.52999877929688,974800.0
2012-11-01,146.3699951171875,149.6999969482422,143.1999969482422,144.5,849400.0
2012-11-02,143.5,147.25999450683594,141.35000610351562,147.25999450683594,682900.0
2012-11-05,144.85000610351562,145.9600067138672,141.27999877929688,145.4199981689453,477500.0
2012-11-06,144.38999938964844,145.0,142.0500030517578,145.0,486400.0
2012-11-07,138.22999572753906,144.32000732421875,136.5,142.8300018310547,1043200.0
2012-11-08,137.66000366210938,141.32000732421875,137.6199951171875,138.27999877929688,637000.0
2012-11-09,140.74000549316406,142.97999572753906,136.1300048828125,136.8300018310547,493100.0
2012-11-12,144.89999389648438,146.22999572753906,142.24000549316406,142.6300048828125,508400.0
2012-11-13,148.0800018310547,148.97999572753906,144.2100067138672,145.0399932861328,544400.0
2012-11-14,147.5500030517578,149.9600067138672,146.0,149.75,696800.0
2012-11-15,142.47000122070312,147.55999755859375,141.2100067138672,146.85000610351562,939900.0
2012-11-16,157.69000244140625,160.0,141.00999450683594,143.00999450683594,1654200.0
2012-11-19,160.44000244140625,161.25,156.67999267578125,157.67999267578125,796100.0
2012-11-20,172.8699951171875,174.60000610351562,159.72999572753906,159.86000061035156,1909100.0
2012-11-21,174.5500030517578,176.14999389648438,171.5,172.0,893900.0
2012-11-23,176.0800018310547,176.5,173.5,175.0,300500.0
2012-11-26,174.38999938964844,175.91000366210938,170.72999572753906,174.8800048828125,816600.0
2012-11-27,174.6999969482422,176.57000732421875,172.0,173.3699951171875,887000.0
2012-11-28,174.91000366210938,175.22000122070312,171.10000610351562,173.30999755859375,425300.0
2012-11-29,187.74000549316406,188.9499969482422,175.4499969482422,175.99000549316406,1848100.0
2012-11-30,176.5500030517578,186.14999389648438,176.5500030517578,186.0,2335300.0
2012-12-03,180.6999969482422,182.0,176.07000732421875,180.14999389648438,910400.0
2012-12-04,180.6999969482422,181.2100067138672,177.7100067138672,180.3000030517578,627500.0
2012-12-05,185.1999969482422,186.1300048828125,178.0,181.0500030517578,903900.0
2012-12-06,181.8000030517578,188.9199981689453,180.63999938964844,185.91000366210938,801600.0
2012-12-07,180.8699951171875,182.11000061035156,178.0,179.47000122070312,627900.0
2012-12-10,184.69000244140625,185.0,180.35000610351562,181.0,470100.0
2012-12-11,184.60000610351562,186.61000061035156,184.10000610351562,185.0,557800.0
2012-12-12,183.0399932861328,185.17999267578125,180.8000030517578,185.0,554000.0
2012-12-13,179.0399932861328,183.30999755859375,177.13999938964844,182.52999877929688,890400.0
2012-12-14,179.7100067138672,180.33999633789062,177.9199981689453,178.8699951171875,424700.0
2012-12-17,179.39999389648438,180.25,178.0,178.00999450683594,927300.0
2012-12-18,180.02000427246094,181.0500030517578,176.17999267578125,179.0,695000.0
2012-12-19,175.64999389648438,183.1300048828125,173.10000610351562,183.1300048828125,804400.0
2012-12-20,172.83999633789062,175.10000610351562,168.14999389648438,175.10000610351562,837600.0
2012-12-21,173.47999572753906,174.83999633789062,168.91000366210938,168.91000366210938,3872100.0
2012-12-24,173.0399932861328,174.52000427246094,171.00999450683594,173.39999389648438,378400.0
2012-12-26,170.00999450683594,173.38999938964844,167.8000030517578,173.0399932861328,567000.0
2012-12-27,168.77000427246094,172.60000610351562,164.05999755859375,169.32000732421875,750400.0
2012-12-28,167.97000122070312,171.3800048828125,165.2899932861328,166.30999755859375,484300.0
2012-12-31,171.07000732421875,171.55999755859375,165.25999450683594,167.02000427246094,488100.0
2013-01-02,181.1999969482422,181.82000732421875,173.82000732421875,176.4199981689453,939000.0
2013-01-03,180.7100067138672,183.82000732421875,179.66000366210938,181.5800018310547,566000.0
2013-01-04,181.07000732421875,183.3800048828125,179.8699951171875,182.25999450683594,438900.0
2013-01-07,182.52999877929688,183.6999969482422,178.5,180.14999389648438,464700.0
2013-01-08,176.6300048828125,176.7899932861328,169.97000122070312,175.0,1643600.0
2013-01-09,183.39999389648438,185.77999877929688,177.0,177.5,836000.0
2013-01-10,183.77000427246094,185.22999572753906,179.5500030517578,185.13999938964844,545300.0
2013-01-11,179.4600067138672,184.1999969482422,178.57000732421875,183.97000122070312,524600.0
2013-01-14,179.39999389648438,181.0500030517578,178.0,181.0500030517578,400100.0
2013-01-15,174.83999633789062,176.41000366210938,171.61000061035156,175.85000610351562,619700.0
2013-01-16,170.02999877929688,177.38999938964844,169.3699951171875,174.0,875400.0
2013-01-17,169.58999633789062,170.41000366210938,164.0,167.8699951171875,1229500.0
2013-01-18,167.97000122070312,170.8800048828125,165.32000732421875,168.02000427246094,720100.0
2013-01-22,175.07000732421875,175.24000549316406,167.16000366210938,168.0,904300.0
2013-01-23,176.16000366210938,177.25,173.57000732421875,174.97999572753906,655800.0
2013-01-24,173.13999938964844,177.83999633789062,172.1699981689453,175.4600067138672,803800.0
2013-01-25,174.47999572753906,175.14999389648438,170.8000030517578,174.86000061035156,717400.0
2013-01-28,170.89999389648438,176.33999633789062,170.47000122070312,176.0800018310547,712500.0
2013-01-29,174.9600067138672,175.13999938964844,169.82000732421875,171.2899932861328,486500.0
2013-01-30,174.75999450683594,174.99000549316406,172.7899932861328,174.49000549316406,407200.0
2013-01-31,173.94000244140625,175.5399932861328,172.61000061035156,173.41000366210938,507800.0
2013-02-01,172.8800048828125,175.72000122070312,172.67999267578125,175.13999938964844,1005500.0
2013-02-04,170.67999267578125,174.3300018310547,167.85000610351562,172.0,855100.0
2013-02-05,169.94000244140625,171.99000549316406,168.0500030517578,171.17999267578125,894200.0
2013-02-06,167.6300048828125,170.50999450683594,166.33999633789062,169.44000244140625,631900.0
2013-02-07,163.99000549316406,168.99000549316406,162.25,167.91000366210938,1174600.0
2013-02-08,165.8800048828125,167.0,164.25,164.77000427246094,702400.0
2013-02-11,170.35000610351562,182.58999633789062,168.10000610351562,180.0,2342000.0
2013-02-12,168.17999267578125,170.86000061035156,167.13999938964844,170.1300048828125,785000.0
2013-02-13,170.3300018310547,171.0800018310547,167.77000427246094,168.49000549316406,869800.0
2013-02-14,169.24000549316406,171.72999572753906,163.0399932861328,169.64999389648438,1156200.0
2013-02-15,164.92999267578125,168.19000244140625,163.0500030517578,168.0,861400.0
2013-02-19,160.4199981689453,165.5,158.61000061035156,164.47000122070312,1018700.0
2013-02-20,158.4199981689453,161.0,158.10000610351562,160.0,949500.0
2013-02-21,159.30999755859375,159.72999572753906,154.16000366210938,158.32000732421875,1147200.0
2013-02-22,160.3800048828125,161.41000366210938,157.64999389648438,159.9199981689453,749600.0
2013-02-25,159.3699951171875,163.67999267578125,158.5,161.50999450683594,789400.0
2013-02-26,161.6300048828125,162.16000366210938,159.08999633789062,159.80999755859375,713700.0
2013-02-27,164.8000030517578,165.5800018310547,160.50999450683594,161.6699981689453,655900.0
2013-02-28,167.0,169.50999450683594,165.25,165.25,715000.0
2013-03-01,171.72999572753906,172.2100067138672,165.25,166.64999389648438,781800.0
2013-03-04,172.64999389648438,174.25,169.8699951171875,171.35000610351562,831400.0
2013-03-05,174.63999938964844,175.8800048828125,172.27000427246094,173.97000122070312,729300.0
2013-03-06,174.5500030517578,176.3699951171875,173.27000427246094,175.3000030517578,536100.0
2013-03-07,171.94000244140625,175.5800018310547,171.5,174.89999389648438,558900.0
2013-03-08,172.97000122070312,174.1699981689453,169.44000244140625,173.1300048828125,624700.0
2013-03-11,171.75,173.10000610351562,170.80999755859375,172.91000366210938,315200.0
2013-03-12,172.19000244140625,172.32000732421875,168.52000427246094,171.47000122070312,467800.0
2013-03-13,172.83999633789062,175.16000366210938,171.05999755859375,172.4499969482422,505700.0
2013-03-14,171.92999267578125,174.57000732421875,171.0,173.72000122070312,376800.0
2013-03-15,171.83999633789062,173.13999938964844,170.02000427246094,171.82000732421875,1140100.0
2013-03-18,170.11000061035156,171.4600067138672,169.02999877929688,170.7899932861328,392300.0
2013-03-19,175.27999877929688,177.99000549316406,171.1999969482422,171.1999969482422,791600.0
2013-03-20,175.50999450683594,177.5,174.60000610351562,175.5800018310547,369600.0
2013-03-21,171.3300018310547,174.63999938964844,171.11000061035156,174.60000610351562,416100.0
2013-03-22,172.39999389648438,172.89999389648438,170.4499969482422,172.35000610351562,277200.0
2013-03-25,170.13999938964844,173.1699981689453,169.2100067138672,172.69000244140625,248900.0
2013-03-26,169.7100067138672,172.27999877929688,168.24000549316406,171.3000030517578,281500.0
2013-03-27,170.89999389648438,171.0,168.1999969482422,169.25,398300.0
2013-03-28,176.39999389648438,177.75,169.8300018310547,170.4199981689453,911800.0
2013-04-01,178.50999450683594,180.75,177.1199951171875,180.0,586300.0
2013-04-02,185.0,185.75,178.9499969482422,179.8300018310547,988000.0
2013-04-03,182.69000244140625,189.89999389648438,182.0800018310547,185.13999938964844,862900.0
2013-04-04,185.08999633789062,186.19000244140625,182.0500030517578,183.88999938964844,483000.0
2013-04-05,185.41000366210938,185.85000610351562,179.75,181.99000549316406,641200.0
2013-04-08,188.47000122070312,188.5,183.1999969482422,185.05999755859375,394100.0
2013-04-09,191.0800018310547,192.8300018310547,189.35000610351562,189.85000610351562,831700.0
2013-04-10,201.1300048828125,201.35000610351562,190.32000732421875,191.67999267578125,967200.0
2013-04-11,208.35000610351562,209.2899932861328,199.85000610351562,200.91000366210938,1294000.0
2013-04-12,215.83999633789062,216.1999969482422,205.5,205.86000061035156,1157300.0
2013-04-15,209.0500030517578,215.75,208.17999267578125,215.0,1218700.0
2013-04-16,216.75999450683594,217.72000122070312,210.0,212.0,1234200.0
2013-04-17,213.0800018310547,215.61000061035156,208.7899932861328,215.25999450683594,1059500.0
2013-04-18,206.66000366210938,214.91000366210938,203.6999969482422,214.91000366210938,823300.0
2013-04-19,212.5800018310547,213.0,206.3300018310547,206.39999389648438,954900.0
2013-04-22,213.80999755859375,215.77999877929688,208.61000061035156,213.57000732421875,710800.0
2013-04-23,212.85000610351562,220.42999267578125,211.57000732421875,215.0,715500.0
2013-04-24,210.6199951171875,214.07000732421875,208.5399932861328,213.14999389648438,675900.0
2013-04-25,216.75,218.1300048828125,211.86000061035156,214.8800048828125,1055100.0
2013-04-26,216.60000610351562,220.97999572753906,214.05999755859375,216.52999877929688,658500.0
2013-04-29,215.47999572753906,219.1300048828125,215.32000732421875,217.72000122070312,1157000.0
2013-04-30,215.13999938964844,217.88999938964844,212.5,217.5800018310547,15385400.0
2013-05-01,237.2899932861328,252.35000610351562,214.6999969482422,214.75,4759900.0
2013-05-02,248.6300048828125,249.83999633789062,237.9600067138672,242.94000244140625,1927700.0
2013-05-03,266.1600036621094,270.0,256.9200134277344,258.95001220703125,2322000.0
2013-05-06,262.75,265.0,255.8800048828125,264.1499938964844,1563400.0
2013-05-07,262.19000244140625,264.4700012207031,258.8699951171875,263.5,1255000.0
2013-05-08,263.739990234375,264.32000732421875,260.5799865722656,261.3800048828125,944600.0
2013-05-09,261.95001220703125,265.20001220703125,260.75,263.739990234375,744900.0
2013-05-10,273.5,274.6000061035156,262.20001220703125,262.8699951171875,907600.0
2013-05-13,280.510009765625,280.6000061035156,271.3399963378906,273.5400085449219,770300.0
2013-05-14,282.79998779296875,282.80999755859375,278.0199890136719,280.7699890136719,1084200.0
2013-05-15,274.1099853515625,283.989990234375,272.1099853515625,281.80999755859375,844700.0
2013-05-16,264.6600036621094,275.7200012207031,261.0,272.8599853515625,987000.0
2013-05-17,266.9700012207031,270.20001220703125,262.04998779296875,262.04998779296875,738700.0
2013-05-20,263.6400146484375,269.7799987792969,263.489990234375,265.7900085449219,536300.0
2013-05-21,259.9599914550781,266.04998779296875,255.08999633789062,264.3900146484375,804900.0
2013-05-22,262.4200134277344,274.5,257.0799865722656,260.05999755859375,1060400.0
2013-05-23,254.8699951171875,260.4700012207031,245.52000427246094,257.42999267578125,848600.0
2013-05-24,250.30999755859375,254.69000244140625,246.22000122070312,253.60000610351562,676600.0
2013-05-28,251.4499969482422,259.4599914550781,249.72999572753906,254.17999267578125,589200.0
2013-05-29,247.7100067138672,250.25,242.33999633789062,249.19000244140625,557200.0
2013-05-30,252.17999267578125,253.42999267578125,246.69000244140625,248.50999450683594,435900.0
2013-05-31,241.8800048828125,253.0,241.8699951171875,248.6300048828125,771400.0
2013-06-03,236.07000732421875,242.5,229.52000427246094,241.8300018310547,794200.0
2013-06-04,232.8800048828125,239.69000244140625,232.3699951171875,235.25,870900.0
2013-06-05,229.63999938964844,239.97999572753906,227.47000122070312,231.72000122070312,854500.0
2013-06-06,252.1699981689453,252.5,229.6699981689453,230.22999572753906,1388300.0
2013-06-07,257.5,261.75,251.05999755859375,252.05999755859375,907000.0
2013-06-10,252.8300018310547,258.6000061035156,249.6999969482422,258.1400146484375,594000.0
2013-06-11,248.8800048828125,254.39999389648438,245.00999450683594,249.4199981689453,544600.0
2013-06-12,237.49000549316406,253.32000732421875,236.24000549316406,251.75,581900.0
2013-06-13,239.52000427246094,244.4600067138672,236.27999877929688,237.83999633789062,551100.0
2013-06-14,236.92999267578125,242.47999572753906,232.8800048828125,238.57000732421875,628100.0
2013-06-17,232.7100067138672,241.0500030517578,232.50999450683594,238.1999969482422,662000.0
2013-06-18,242.75999450683594,244.25999450683594,230.50999450683594,233.63999938964844,888800.0
2013-06-19,231.3800048828125,244.6999969482422,231.2899932861328,243.3800048828125,675600.0
2013-06-20,219.61000061035156,228.3000030517578,218.27999877929688,228.00999450683594,988900.0
2013-06-21,215.47000122070312,226.0,212.82000732421875,220.9499969482422,3137700.0
2013-06-24,218.3800048828125,224.08999633789062,206.3000030517578,212.89999389648438,1578400.0
2013-06-25,220.1699981689453,225.1999969482422,218.36000061035156,220.9499969482422,904800.0
2013-06-26,228.74000549316406,229.97000122070312,221.24000549316406,222.75999450683594,849000.0
2013-06-27,234.57000732421875,236.0500030517578,231.0500030517578,232.75999450683594,1064800.0
2013-06-28,224.8800048828125,234.25,224.42999267578125,233.05999755859375,1985800.0
2013-07-01,230.13999938964844,239.77999877929688,228.00999450683594,231.60000610351562,1082700.0
2013-07-02,231.1199951171875,233.8800048828125,228.02000427246094,230.13999938964844,710500.0
2013-07-03,232.92999267578125,234.4600067138672,229.02999877929688,229.1999969482422,363100.0
2013-07-05,233.47999572753906,237.10000610351562,231.0,233.97999572753906,439400.0
2013-07-08,229.02000427246094,235.99000549316406,225.77999877929688,234.80999755859375,699400.0
2013-07-09,235.9199981689453,237.7899932861328,228.22000122070312,228.22000122070312,606700.0
2013-07-10,236.6999969482422,239.25,232.2100067138672,236.8300018310547,518400.0
2013-07-11,247.8699951171875,248.67999267578125,239.1699981689453,242.19000244140625,889700.0
2013-07-12,266.0,268.67999267578125,253.0,255.52000427246094,1512800.0
2013-07-15,268.6400146484375,270.5,261.05999755859375,270.5,672200.0
2013-07-16,262.7099914550781,270.82000732421875,258.32000732421875,267.2300109863281,756200.0
2013-07-17,269.5199890136719,269.9800109863281,265.1400146484375,267.42999267578125,529900.0
2013-07-18,267.4800109863281,273.79998779296875,264.0,269.7099914550781,487400.0
2013-07-19,274.8599853515625,275.0,264.0,268.54998779296875,881600.0
2013-07-22,277.989990234375,282.2699890136719,276.25,278.1099853515625,855200.0
2013-07-23,268.3399963378906,279.9200134277344,267.75,278.44000244140625,789600.0
2013-07-24,267.92999267578125,270.92999267578125,264.2200012207031,270.3699951171875,606000.0
2013-07-25,267.8299865722656,272.6099853515625,261.489990234375,269.19000244140625,513900.0
2013-07-26,269.2099914550781,269.8900146484375,264.4100036621094,267.17999267578125,340300.0
2013-07-29,269.20001220703125,274.1600036621094,265.32000732421875,267.42999267578125,304400.0
2013-07-30,273.6700134277344,276.510009765625,268.7099914550781,270.4100036621094,444700.0
2013-07-31,270.05999755859375,276.1000061035156,269.510009765625,275.3500061035156,498100.0
2013-08-01,278.2900085449219,278.7300109863281,267.79998779296875,272.57000732421875,512600.0
2013-08-02,272.3900146484375,277.989990234375,270.4100036621094,277.6400146484375,636600.0
2013-08-05,270.989990234375,276.0,269.7300109863281,273.29998779296875,636700.0
2013-08-06,254.5,264.0,249.1699981689453,258.6499938964844,2044300.0
2013-08-07,253.22999572753906,258.55999755859375,251.14999389648438,254.32000732421875,727700.0
2013-08-08,252.49000549316406,255.99000549316406,251.8699951171875,254.97999572753906,425800.0
2013-08-09,250.00999450683594,256.0,249.5800018310547,251.0800018310547,391900.0
2013-08-12,245.9600067138672,249.14999389648438,242.83999633789062,248.58999633789062,491700.0
2013-08-13,244.38999938964844,246.41000366210938,242.02000427246094,245.58999633789062,619600.0
2013-08-14,241.27000427246094,248.1300048828125,240.8699951171875,244.0,369800.0
2013-08-15,233.82000732421875,240.8000030517578,233.5,240.1999969482422,664800.0
2013-08-16,230.97999572753906,236.77000427246094,230.77999877929688,233.72999572753906,698700.0
2013-08-19,227.64999389648438,231.88999938964844,227.63999938964844,229.89999389648438,550600.0
2013-08-20,233.3000030517578,238.8000030517578,227.97000122070312,229.5500030517578,692400.0
2013-08-21,232.3699951171875,236.5500030517578,230.6999969482422,231.7100067138672,602700.0
2013-08-22,237.35000610351562,240.22000122070312,233.05999755859375,233.83999633789062,410000.0
2013-08-23,238.85000610351562,240.0,236.42999267578125,239.52999877929688,484500.0
2013-08-26,245.00999450683594,246.58999633789062,238.02999877929688,239.0,738900.0
2013-08-27,239.1699981689453,243.27000427246094,238.19000244140625,240.74000549316406,672800.0
2013-08-28,243.07000732421875,243.47999572753906,235.02000427246094,239.92999267578125,559900.0
2013-08-29,243.5800018310547,247.75999450683594,241.02000427246094,241.0800018310547,606700.0
2013-08-30,242.30999755859375,244.27999877929688,237.8800048828125,243.1999969482422,462300.0
2013-09-03,259.1499938964844,259.9800109863281,245.99000549316406,245.99000549316406,919500.0
2013-09-04,268.2099914550781,269.1099853515625,255.0,258.8999938964844,916100.0
2013-09-05,268.6400146484375,270.0,265.989990234375,268.5199890136719,602700.0
2013-09-06,267.57000732421875,270.1199951171875,261.79998779296875,270.0,479100.0
2013-09-09,276.79998779296875,277.4800109863281,267.9100036621094,267.9100036621094,804700.0
2013-09-10,276.6400146484375,279.95001220703125,275.2799987792969,279.79998779296875,584800.0
2013-09-11,276.8500061035156,277.7699890136719,269.5,277.07000732421875,474400.0
2013-09-12,273.6000061035156,278.80999755859375,272.20001220703125,276.9700012207031,328700.0
2013-09-13,289.9700012207031,290.0,278.75,278.75,1007900.0
2013-09-16,294.3599853515625,295.9800109863281,285.2900085449219,291.7300109863281,821200.0
2013-09-17,296.6199951171875,298.42999267578125,291.07000732421875,294.5899963378906,675300.0
2013-09-18,309.1700134277344,311.0,297.75,297.7799987792969,1263700.0
2013-09-19,307.1099853515625,310.6300048828125,298.1099853515625,309.9100036621094,1045400.0
2013-09-20,300.79998779296875,307.0,299.1099853515625,306.80999755859375,1837700.0
2013-09-23,295.760009765625,300.0299987792969,292.0,299.19000244140625,698000.0
2013-09-24,295.1099853515625,299.95001220703125,293.260009765625,296.2200012207031,579300.0
2013-09-25,292.2300109863281,296.8299865722656,291.6000061035156,295.04998779296875,679500.0
2013-09-26,305.5299987792969,310.42999267578125,294.0799865722656,295.239990234375,879900.0
2013-09-27,305.6499938964844,309.9100036621094,300.6600036621094,301.9200134277344,516700.0
2013-09-30,312.8699951171875,319.8299865722656,301.9700012207031,304.5899963378906,1141300.0
2013-10-01,316.6300048828125,319.5,307.6499938964844,316.5799865722656,729500.0
2013-10-02,313.6700134277344,318.4800109863281,312.0,313.6099853515625,537100.0
2013-10-03,303.57000732421875,314.989990234375,300.17999267578125,312.9200134277344,919300.0
2013-10-04,308.6000061035156,310.760009765625,303.5,303.5,494000.0
2013-10-07,298.95001220703125,307.989990234375,296.19000244140625,303.92999267578125,549000.0
2013-10-08,287.67999267578125,298.82000732421875,284.30999755859375,298.1499938964844,823100.0
2013-10-09,281.55999755859375,289.32000732421875,271.1499938964844,289.32000732421875,1445000.0
2013-10-10,294.0799865722656,295.0,286.1600036621094,289.3999938964844,576600.0
2013-10-11,290.29998779296875,293.9700012207031,287.5199890136719,293.9700012207031,556500.0
2013-10-14,295.6300048828125,296.3299865722656,284.1000061035156,287.3800048828125,370300.0
2013-10-15,290.42999267578125,298.0899963378906,290.0,294.0400085449219,430500.0
2013-10-16,307.6499938964844,307.760009765625,298.05999755859375,302.0,1177000.0
2013-10-17,307.8599853515625,310.0,300.5299987792969,306.80999755859375,704300.0
2013-10-18,303.55999755859375,309.9599914550781,300.510009765625,308.3999938964844,642600.0
2013-10-21,294.8900146484375,307.0,293.9100036621094,304.9100036621094,524600.0
2013-10-22,304.489990234375,305.3999938964844,295.44000244140625,295.69000244140625,642200.0
2013-10-23,299.7900085449219,303.6600036621094,296.30999755859375,302.489990234375,527100.0
2013-10-24,304.4200134277344,307.1400146484375,300.5199890136719,301.0199890136719,547100.0
2013-10-25,302.239990234375,306.80999755859375,299.1700134277344,305.1000061035156,448900.0
2013-10-28,302.9599914550781,308.69000244140625,301.30999755859375,302.8999938964844,537700.0
2013-10-29,298.5299987792969,302.510009765625,290.67999267578125,301.45001220703125,775900.0
2013-10-30,291.1700134277344,301.2099914550781,289.010009765625,300.0,644300.0
2013-10-31,287.6000061035156,295.4800109863281,287.1099853515625,291.8599853515625,530000.0
2013-11-01,285.7900085449219,291.989990234375,284.0,290.80999755859375,499000.0
2013-11-04,281.70001220703125,290.989990234375,280.7200012207031,285.94000244140625,800600.0
2013-11-05,302.32000732421875,305.6700134277344,289.30999755859375,297.510009765625,2034000.0
2013-11-06,288.2699890136719,304.8500061035156,287.94000244140625,304.0,1119200.0
2013-11-07,276.989990234375,290.6099853515625,271.0,290.2799987792969,1416200.0
2013-11-08,283.07000732421875,287.6199951171875,277.29998779296875,277.29998779296875,747200.0
2013-11-11,279.20001220703125,285.260009765625,274.0,283.8599853515625,747900.0
2013-11-12,286.8900146484375,287.489990234375,276.0,276.9200134277344,783900.0
2013-11-13,277.20001220703125,282.989990234375,274.010009765625,282.0,1461700.0
2013-11-14,288.8299865722656,297.0,273.760009765625,278.9599914550781,1518300.0
2013-11-15,280.0,290.489990234375,276.2900085449219,290.489990234375,992200.0
2013-11-18,274.3699951171875,282.8800048828125,272.9200134277344,280.0,537100.0
2013-11-19,273.7900085449219,276.0,268.010009765625,273.0400085449219,1054100.0
2013-11-20,274.67999267578125,282.9800109863281,273.260009765625,274.9200134277344,552700.0
2013-11-21,276.4100036621094,281.9800109863281,275.0799865722656,276.0,538300.0
2013-11-22,293.67999267578125,294.7799987792969,280.6300048828125,286.0,1108800.0
2013-11-25,294.1000061035156,297.1600036621094,289.0,296.9599914550781,614300.0
2013-11-26,295.1199951171875,296.5400085449219,292.0,295.8500061035156,684700.0
2013-11-27,292.8800048828125,295.44000244140625,288.9599914550781,295.0400085449219,482200.0
2013-11-29,293.8599853515625,297.0,291.8599853515625,291.8599853515625,327800.0
2013-12-02,296.69000244140625,297.5899963378906,289.2799987792969,292.4100036621094,562700.0
2013-12-03,287.5,296.25,286.20001220703125,294.3599853515625,747400.0
2013-12-04,287.260009765625,292.1300048828125,284.5199890136719,285.3299865722656,602700.0
2013-12-05,283.20001220703125,289.6499938964844,282.95001220703125,287.80999755859375,497100.0
2013-12-06,282.739990234375,287.0199890136719,279.25,285.6499938964844,652900.0
2013-12-09,279.489990234375,287.5,277.5199890136719,284.5199890136719,779000.0
2013-12-10,277.5,282.3800048828125,274.1499938964844,276.989990234375,656600.0
2013-12-11,270.0199890136719,280.0,269.1000061035156,277.1700134277344,775000.0
2013-12-12,274.0,277.1099853515625,269.0,269.5299987792969,684700.0
2013-12-13,269.5899963378906,275.6099853515625,265.25,275.6099853515625,922900.0
2013-12-16,268.45001220703125,277.1400146484375,268.2799987792969,269.2900085449219,704100.0
2013-12-17,261.8800048828125,270.3999938964844,261.70001220703125,269.5299987792969,861300.0
2013-12-18,271.7200012207031,272.0299987792969,257.69000244140625,261.6600036621094,1065900.0
2013-12-19,270.54998779296875,270.95001220703125,264.3500061035156,270.1700134277344,748400.0
2013-12-20,278.69000244140625,279.239990234375,268.2900085449219,271.0899963378906,1379700.0
2013-12-23,278.010009765625,283.3699951171875,275.55999755859375,279.8800048828125,654200.0
2013-12-24,275.69000244140625,279.8999938964844,273.0,278.1000061035156,230400.0
2013-12-26,278.6400146484375,280.9700012207031,275.8999938964844,276.1000061035156,371300.0
2013-12-27,277.0400085449219,279.6099853515625,275.2799987792969,278.8699951171875,343800.0
2013-12-30,278.0799865722656,279.8299865722656,273.0,275.6700134277344,427100.0
2013-12-31,275.239990234375,278.32000732421875,273.8500061035156,277.1000061035156,569800.0
2014-01-02,274.5899963378906,277.6000061035156,269.739990234375,275.7699890136719,553000.0
2014-01-03,271.75,276.8299865722656,271.2099914550781,274.5199890136719,392000.0
2014-01-06,268.8599853515625,273.80999755859375,266.5,270.9100036621094,759200.0
2014-01-07,274.07000732421875,275.80999755859375,266.05999755859375,269.1300048828125,777000.0
2014-01-08,273.5,277.8299865722656,272.010009765625,273.2900085449219,943800.0
2014-01-09,267.6199951171875,275.6400146484375,266.4100036621094,275.6400146484375,888900.0
2014-01-10,274.3800048828125,274.5199890136719,262.9700012207031,268.0899963378906,923400.0
2014-01-13,268.67999267578125,281.2699890136719,266.42999267578125,275.6099853515625,942700.0
2014-01-14,300.32000732421875,304.4200134277344,265.29998779296875,269.6099853515625,2257600.0
2014-01-15,287.489990234375,295.8800048828125,286.0199890136719,291.9700012207031,1341200.0
2014-01-16,290.4800109863281,292.75,286.1199951171875,287.7200012207031,892100.0
2014-01-17,292.0,299.0,289.2200012207031,290.9200134277344,1001100.0
2014-01-21,295.70001220703125,296.5799865722656,291.0,293.82000732421875,981700.0
2014-01-22,295.3800048828125,298.7300109863281,292.0,296.6600036621094,590800.0
2014-01-23,291.5899963378906,293.8699951171875,285.6099853515625,293.0,754700.0
2014-01-24,279.6099853515625,288.5299987792969,279.010009765625,288.0799865722656,745300.0
2014-01-27,270.739990234375,281.7200012207031,267.55999755859375,279.70001220703125,1121400.0
2014-01-28,278.6700134277344,280.0,273.0,273.0299987792969,830200.0
2014-01-29,281.5400085449219,286.7200012207031,276.04998779296875,277.6300048828125,1059500.0
2014-01-30,292.9700012207031,294.989990234375,284.6199951171875,287.6300048828125,980000.0
2014-01-31,288.5899963378906,294.0,286.1099853515625,286.79998779296875,769200.0
2014-02-03,283.80999755859375,292.94000244140625,278.5799865722656,288.9100036621094,1029100.0
2014-02-04,287.2300109863281,288.5,281.45001220703125,285.3399963378906,855800.0
2014-02-05,281.8999938964844,288.42999267578125,274.0199890136719,286.2900085449219,1043200.0
2014-02-06,287.0299987792969,288.2699890136719,281.8900146484375,281.8900146484375,660900.0
2014-02-07,299.7900085449219,300.1000061035156,284.32000732421875,287.1199951171875,1065100.0
2014-02-10,304.0,307.0,297.489990234375,304.0,1486800.0
2014-02-11,326.5199890136719,327.5400085449219,301.0799865722656,311.0,3078800.0
2014-02-12,320.3800048828125,331.6400146484375,317.2300109863281,326.0,2029300.0
2014-02-13,326.9800109863281,327.9100036621094,314.1099853515625,314.1600036621094,1154400.0
2014-02-14,323.989990234375,328.989990234375,317.6000061035156,328.0,1150000.0
2014-02-18,332.7799987792969,334.8299865722656,324.3399963378906,324.69000244140625,1255700.0
2014-02-19,324.3599853515625,331.739990234375,323.0199890136719,328.8599853515625,952300.0
2014-02-20,327.6199951171875,328.94000244140625,323.1499938964844,324.30999755859375,950800.0
2014-02-21,334.9800109863281,340.239990234375,326.70001220703125,328.75,1535900.0
2014-02-24,347.6199951171875,348.25,337.0,340.010009765625,1260800.0
2014-02-25,339.8599853515625,347.7799987792969,336.75,346.44000244140625,1234300.0
2014-02-26,336.4800109863281,343.4800109863281,334.5899963378906,343.3299865722656,838600.0
2014-02-27,338.5400085449219,342.20001220703125,334.04998779296875,335.0,781200.0
2014-02-28,332.5,343.3800048828125,322.5799865722656,339.6600036621094,1316800.0
2014-03-03,339.510009765625,341.3399963378906,327.0199890136719,328.0899963378906,1173700.0
2014-03-04,345.6099853515625,348.8800048828125,342.239990234375,343.9800109863281,678400.0
2014-03-05,345.489990234375,350.57000732421875,344.1000061035156,348.29998779296875,692100.0
2014-03-06,338.45001220703125,352.489990234375,338.010009765625,347.0899963378906,1348700.0
2014-03-07,328.1099853515625,343.5,304.20001220703125,341.8299865722656,4580900.0
2014-03-10,329.20001220703125,332.75,324.70001220703125,328.42999267578125,939700.0
2014-03-11,328.7699890136719,337.0,327.9800109863281,330.25,806500.0
2014-03-12,339.75,340.0899963378906,324.0400085449219,326.0799865722656,1086600.0
2014-03-13,328.07000732421875,342.55999755859375,326.5,339.79998779296875,932100.0
2014-03-14,329.5,333.29998779296875,326.0,326.9700012207031,813200.0
2014-03-17,328.0899963378906,337.0,327.05999755859375,336.05999755859375,1049200.0
2014-03-18,333.1400146484375,335.95001220703125,329.0199890136719,329.5,1056500.0
2014-03-19,329.3299865722656,334.94000244140625,325.82000732421875,332.7200012207031,583200.0
2014-03-20,328.69000244140625,331.6700134277344,325.5799865722656,327.6600036621094,520600.0
2014-03-21,310.7900085449219,334.3599853515625,309.8900146484375,328.57000732421875,2847400.0
2014-03-24,306.3699951171875,314.6499938964844,298.4800109863281,313.57000732421875,1747100.0
2014-03-25,308.8699951171875,317.3999938964844,301.5799865722656,307.32000732421875,1606700.0
2014-03-26,308.42999267578125,317.82000732421875,307.1099853515625,311.1400146484375,1390700.0
2014-03-27,311.8599853515625,316.5,302.8699951171875,307.6600036621094,1272300.0
2014-03-28,300.0899963378906,316.0,299.510009765625,313.1099853515625,1538300.0
2014-03-31,300.2799987792969,306.4700012207031,296.6099853515625,303.17999267578125,1061300.0
2014-04-01,306.8800048828125,313.3800048828125,303.05999755859375,304.760009765625,1100700.0
2014-04-02,306.8900146484375,316.0,300.3699951171875,309.6400146484375,903100.0
2014-04-03,298.6000061035156,306.5,293.5,306.260009765625,1244400.0
2014-04-04,285.3399963378906,301.8399963378906,285.2200012207031,300.67999267578125,1365300.0
2014-04-07,287.19000244140625,292.2900085449219,279.0400085449219,280.32000732421875,1425400.0
2014-04-08,286.44000244140625,289.010009765625,278.260009765625,287.1199951171875,1191500.0
2014-04-09,306.260009765625,306.9599914550781,287.010009765625,289.1099853515625,1622000.0
2014-04-10,293.6199951171875,304.989990234375,291.6700134277344,304.6000061035156,1459800.0
2014-04-11,288.3599853515625,299.239990234375,286.6700134277344,290.3699951171875,1197300.0
2014-04-14,290.010009765625,297.0,284.1099853515625,290.6099853515625,768500.0
2014-04-15,288.0799865722656,293.0299987792969,276.8999938964844,289.5,1100400.0
2014-04-16,300.1400146484375,301.0,291.75,293.45001220703125,972900.0
2014-04-17,296.739990234375,304.9599914550781,296.0199890136719,300.45001220703125,607200.0
2014-04-21,302.0,302.4599914550781,296.0299987792969,299.05999755859375,452700.0
2014-04-22,311.67999267578125,313.5,302.1499938964844,302.760009765625,736100.0
2014-04-23,303.0799865722656,312.8800048828125,301.8699951171875,312.3599853515625,609800.0
2014-04-24,293.42999267578125,306.70001220703125,291.3599853515625,305.7699890136719,1022000.0
2014-04-25,284.4200134277344,293.1700134277344,283.4599914550781,291.6000061035156,1074800.0
2014-04-28,281.260009765625,288.0799865722656,273.2300109863281,286.45001220703125,1247100.0
2014-04-29,299.5799865722656,300.20001220703125,281.7900085449219,282.79998779296875,1151900.0
2014-04-30,296.8900146484375,300.82000732421875,292.0199890136719,294.260009765625,682900.0
2014-05-01,299.0799865722656,300.2300109863281,292.4599914550781,297.1000061035156,653100.0
2014-05-02,293.5899963378906,300.17999267578125,291.8800048828125,299.9599914550781,507600.0
2014-05-05,298.9800109863281,299.8599853515625,289.7300109863281,291.7300109863281,805800.0
2014-05-06,290.8299865722656,299.8699951171875,290.5,298.2900085449219,765400.0
2014-05-07,286.6600036621094,294.489990234375,283.55999755859375,291.510009765625,1075400.0
2014-05-08,281.20001220703125,291.6600036621094,278.0,278.3399963378906,1182900.0
2014-05-09,279.4100036621094,283.1400146484375,276.010009765625,281.45001220703125,877200.0
2014-05-12,291.3900146484375,292.6000061035156,280.1600036621094,280.80999755859375,757300.0
2014-05-13,283.45001220703125,290.9100036621094,283.0299987792969,290.9100036621094,771300.0
2014-05-14,287.3800048828125,291.67999267578125,280.07000732421875,281.0299987792969,665800.0
2014-05-15,289.6000061035156,291.30999755859375,281.30999755859375,286.6400146484375,783600.0
2014-05-16,295.42999267578125,296.54998779296875,285.6499938964844,289.7300109863281,948400.0
2014-05-19,302.1400146484375,303.32000732421875,290.1199951171875,294.6000061035156,855800.0
2014-05-20,292.7699890136719,299.55999755859375,291.7300109863281,298.0199890136719,733100.0
2014-05-21,291.0,296.6400146484375,289.70001220703125,294.19000244140625,495000.0
2014-05-22,298.2799987792969,302.0199890136719,290.3500061035156,292.5,585000.0
2014-05-23,297.7699890136719,299.55999755859375,293.6300048828125,299.55999755859375,503900.0
2014-05-27,307.94000244140625,308.2300109863281,298.6499938964844,299.5400085449219,713300.0
2014-05-28,304.8599853515625,311.69000244140625,304.1600036621094,308.55999755859375,469800.0
2014-05-29,306.2200012207031,308.57000732421875,303.70001220703125,305.2699890136719,629100.0
2014-05-30,306.9599914550781,308.489990234375,303.54998779296875,308.489990234375,582800.0
2014-06-02,309.2699890136719,313.4800109863281,303.55999755859375,308.70001220703125,529000.0
2014-06-03,310.80999755859375,311.69000244140625,305.3500061035156,306.2699890136719,472900.0
2014-06-04,311.8900146484375,312.7900085449219,307.510009765625,308.0,490900.0
2014-06-05,308.5400085449219,314.25,308.1700134277344,312.8800048828125,570000.0
2014-06-06,311.2099914550781,312.8800048828125,307.0,312.2099914550781,496700.0
2014-06-09,313.739990234375,320.0,311.6099853515625,312.29998779296875,744300.0
2014-06-10,309.4700012207031,316.0,306.92999267578125,312.80999755859375,562100.0
2014-06-11,310.239990234375,313.5199890136719,305.79998779296875,308.0,521800.0
2014-06-12,310.4700012207031,315.6199951171875,307.9200134277344,309.1499938964844,452100.0
2014-06-13,306.2699890136719,311.69000244140625,305.6600036621094,310.67999267578125,389600.0
2014-06-16,308.3999938964844,311.54998779296875,305.9599914550781,307.80999755859375,438100.0
2014-06-17,302.6199951171875,309.30999755859375,302.5,307.9200134277344,574900.0
2014-06-18,305.29998779296875,305.82000732421875,301.2099914550781,301.989990234375,552100.0
2014-06-19,297.69000244140625,309.9599914550781,296.010009765625,309.9599914550781,928600.0
2014-06-20,285.25,297.7200012207031,282.5199890136719,297.0,2651600.0
2014-06-23,280.2200012207031,285.04998779296875,275.0199890136719,285.0,1647100.0
2014-06-24,278.1099853515625,287.30999755859375,276.7200012207031,280.2300109863281,1163200.0
2014-06-25,280.8800048828125,285.54998779296875,277.70001220703125,278.739990234375,1108800.0
2014-06-26,279.79998779296875,281.9700012207031,278.510009765625,281.1499938964844,1076100.0
2014-06-27,277.2900085449219,281.95001220703125,269.5,280.0,1623200.0
2014-06-30,282.4700012207031,284.9200134277344,273.9800109863281,277.2900085449219,1330700.0
2014-07-01,303.3900146484375,304.4100036621094,285.05999755859375,285.5,1774600.0
2014-07-02,308.5400085449219,312.1199951171875,298.2900085449219,302.4700012207031,1335400.0
2014-07-03,311.1600036621094,313.0,308.1600036621094,308.1600036621094,636700.0
2014-07-07,311.57000732421875,315.7099914550781,309.6600036621094,312.0899963378906,863100.0
2014-07-08,310.5199890136719,315.94000244140625,308.67999267578125,311.25,1045600.0
2014-07-09,310.92999267578125,313.0,303.6000061035156,310.44000244140625,1002600.0
2014-07-10,314.489990234375,315.3299865722656,305.05999755859375,312.9800109863281,1158100.0
2014-07-11,316.1099853515625,318.8699951171875,310.75,314.9800109863281,954700.0
2014-07-14,317.95001220703125,320.0799865722656,313.8299865722656,318.8500061035156,700000.0
2014-07-15,312.1499938964844,319.95001220703125,309.7300109863281,318.3500061035156,1194600.0
2014-07-16,306.1199951171875,315.25,305.1000061035156,315.1000061035156,710500.0
2014-07-17,296.4100036621094,305.8299865722656,295.760009765625,303.0899963378906,832800.0
2014-07-18,305.9200134277344,306.3699951171875,298.5199890136719,298.5199890136719,785200.0
2014-07-21,303.7300109863281,307.7900085449219,302.4599914550781,306.20001220703125,562200.0
2014-07-22,306.0199890136719,309.6700134277344,304.6600036621094,305.510009765625,515600.0
2014-07-23,310.2699890136719,314.04998779296875,307.2200012207031,311.3900146484375,522900.0
2014-07-24,304.44000244140625,311.5,303.0199890136719,310.3999938964844,605000.0
2014-07-25,303.0899963378906,305.010009765625,300.2200012207031,303.4599914550781,369100.0
2014-07-28,302.1600036621094,303.6199951171875,299.7300109863281,302.25,532100.0
2014-07-29,304.510009765625,307.6600036621094,301.67999267578125,303.8399963378906,295200.0
2014-07-30,322.17999267578125,336.94000244140625,315.0,328.54998779296875,2373700.0
2014-07-31,316.2200012207031,320.5199890136719,310.69000244140625,319.6600036621094,1190100.0
2014-08-01,324.30999755859375,329.32000732421875,320.42999267578125,323.739990234375,1525300.0
2014-08-04,325.44000244140625,328.4700012207031,321.0899963378906,325.8599853515625,1176800.0
2014-08-05,333.20001220703125,337.95001220703125,314.0,316.80999755859375,1642100.0
2014-08-06,340.69000244140625,341.7099914550781,330.5,331.20001220703125,1025800.0
2014-08-07,338.7300109863281,342.9800109863281,337.25,342.1400146484375,626600.0
2014-08-08,338.32000732421875,341.0,336.04998779296875,338.0,627500.0
2014-08-11,338.80999755859375,341.6199951171875,335.8900146484375,340.2699890136719,508300.0
2014-08-12,338.1499938964844,339.8399963378906,335.239990234375,338.44000244140625,415800.0
2014-08-13,343.05999755859375,344.0,338.2200012207031,339.1199951171875,624400.0
2014-08-14,347.739990234375,348.1000061035156,341.8599853515625,342.2699890136719,566400.0
2014-08-15,348.6199951171875,351.5,343.8500061035156,347.7900085449219,549300.0
2014-08-18,349.4599914550781,353.04998779296875,349.07000732421875,350.79998779296875,510000.0
2014-08-19,346.7900085449219,351.4200134277344,345.0899963378906,349.94000244140625,467700.0
2014-08-20,345.2799987792969,349.3800048828125,344.0899963378906,345.2200012207031,352600.0
2014-08-21,341.510009765625,347.0,341.1099853515625,347.0,389700.0
2014-08-22,340.7900085449219,344.70001220703125,339.1000061035156,342.1000061035156,448600.0
2014-08-25,347.9100036621094,349.5,342.2200012207031,347.94000244140625,448800.0
2014-08-26,354.04998779296875,354.7900085449219,348.44000244140625,349.510009765625,668600.0
2014-08-27,350.010009765625,354.2699890136719,348.3900146484375,354.2699890136719,439500.0
2014-08-28,346.9200134277344,351.4200134277344,346.4700012207031,348.92999267578125,401800.0
2014-08-29,350.4599914550781,350.739990234375,346.20001220703125,349.1000061035156,525500.0
2014-09-02,359.5,369.30999755859375,359.2300109863281,367.0,1515800.0
2014-09-03,361.8999938964844,364.55999755859375,359.80999755859375,362.29998779296875,602300.0
2014-09-04,352.0799865722656,362.9800109863281,351.2300109863281,362.9599914550781,653000.0
2014-09-05,350.6600036621094,353.55999755859375,343.4700012207031,352.0199890136719,834900.0
2014-09-08,348.1000061035156,351.0,343.17999267578125,349.42999267578125,652000.0
2014-09-09,346.3900146484375,347.7699890136719,343.3999938964844,347.5,609900.0
2014-09-10,354.32000732421875,355.20001220703125,345.07000732421875,346.0799865722656,663600.0
2014-09-11,350.3399963378906,353.1099853515625,347.010009765625,352.6600036621094,381100.0
2014-09-12,346.05999755859375,349.8299865722656,344.04998779296875,349.4100036621094,573500.0
2014-09-15,346.0299987792969,347.5,340.3900146484375,347.07000732421875,539400.0
2014-09-16,355.4700012207031,356.2099914550781,345.0,346.82000732421875,821400.0
2014-09-17,359.1000061035156,360.8900146484375,354.2900085449219,357.29998779296875,659700.0
2014-09-18,362.739990234375,362.8999938964844,357.25,359.8399963378906,550300.0
2014-09-19,358.9200134277344,365.5899963378906,357.2900085449219,365.5899963378906,2635000.0
2014-09-22,359.9200134277344,360.1700134277344,355.3800048828125,358.0,743900.0
2014-09-23,357.2200012207031,361.2300109863281,355.3299865722656,357.4200134277344,953000.0
2014-09-24,364.4100036621094,365.3299865722656,357.05999755859375,357.2200012207031,639500.0
2014-09-25,355.5400085449219,364.7099914550781,354.0,363.3500061035156,692100.0
2014-09-26,358.17999267578125,359.0,351.4800109863281,357.2300109863281,692500.0
2014-09-29,354.9599914550781,358.1000061035156,351.54998779296875,355.0199890136719,357400.0
2014-09-30,360.5199890136719,361.70001220703125,353.1099853515625,355.7900085449219,1003900.0
2014-10-01,355.6099853515625,363.95001220703125,352.9100036621094,363.95001220703125,668900.0
2014-10-02,353.69000244140625,358.25,353.04998779296875,355.7900085449219,666300.0
2014-10-03,361.6000061035156,362.4599914550781,355.5400085449219,355.5400085449219,758000.0
2014-10-06,359.19000244140625,365.0,356.6000061035156,363.4800109863281,453000.0
2014-10-07,354.2099914550781,359.67999267578125,353.1000061035156,356.989990234375,591700.0
2014-10-08,360.1499938964844,361.07000732421875,350.7900085449219,353.8299865722656,742100.0
2014-10-09,355.0400085449219,361.260009765625,352.0,361.239990234375,648900.0
2014-10-10,343.510009765625,357.75,343.2799987792969,353.3800048828125,753400.0
2014-10-13,332.1000061035156,344.9800109863281,330.8900146484375,341.8900146484375,869100.0
2014-10-14,328.07000732421875,335.6600036621094,323.79998779296875,334.0899963378906,1155200.0
2014-10-15,334.75,337.0299987792969,320.05999755859375,324.0,1238100.0
2014-10-16,340.7099914550781,344.4800109863281,326.0899963378906,326.5,937800.0
2014-10-17,369.6400146484375,376.8800048828125,362.0199890136719,366.989990234375,2470800.0
2014-10-20,366.1300048828125,369.0,360.1000061035156,367.7900085449219,1147200.0
2014-10-21,381.010009765625,381.0299987792969,366.1400146484375,370.6400146484375,1051200.0
2014-10-22,384.4599914550781,384.8500061035156,373.3399963378906,380.05999755859375,1025700.0
2014-10-23,393.9599914550781,397.3500061035156,386.5,387.0,870300.0
2014-10-24,402.5,404.6000061035156,393.2099914550781,396.0,822400.0
2014-10-27,407.1600036621094,407.8800048828125,397.5,402.1000061035156,559900.0
2014-10-28,397.8900146484375,410.17999267578125,397.1199951171875,408.3500061035156,1028200.0
2014-10-29,387.70001220703125,397.8900146484375,385.0199890136719,397.0,1055400.0
2014-10-30,392.79998779296875,394.6499938964844,386.2699890136719,386.2900085449219,709200.0
2014-10-31,393.7200012207031,400.8699951171875,391.20001220703125,400.1499938964844,663100.0
2014-11-03,395.260009765625,397.9800109863281,389.1199951171875,395.2699890136719,854600.0
2014-11-04,372.3900146484375,384.42999267578125,368.45001220703125,372.1199951171875,1848700.0
2014-11-05,368.510009765625,377.989990234375,365.25,375.1600036621094,888400.0
2014-11-06,376.94000244140625,377.45001220703125,367.7799987792969,371.010009765625,699200.0
2014-11-07,377.8399963378906,381.0,374.67999267578125,378.239990234375,622200.0
2014-11-10,385.9700012207031,386.8599853515625,376.5400085449219,379.5,541100.0
2014-11-11,398.3599853515625,400.0,387.19000244140625,390.0899963378906,1156800.0
2014-11-12,401.1099853515625,402.04998779296875,395.80999755859375,396.20001220703125,623400.0
2014-11-13,402.6300048828125,402.79998779296875,395.1000061035156,400.0,703700.0
2014-11-14,395.20001220703125,402.8699951171875,392.30999755859375,402.4200134277344,789900.0
2014-11-17,399.6499938964844,408.2900085449219,395.20001220703125,396.0299987792969,887700.0
2014-11-18,413.2200012207031,414.6700134277344,399.17999267578125,399.989990234375,977700.0
2014-11-19,415.25,419.2699890136719,408.3599853515625,411.3599853515625,631100.0
2014-11-20,406.0,417.8599853515625,405.9599914550781,413.2099914550781,645900.0
2014-11-21,405.25,416.0,403.2900085449219,415.2699890136719,890700.0
2014-11-24,409.75,411.9700012207031,405.2799987792969,405.6600036621094,655800.0
2014-11-25,413.0,416.489990234375,408.4800109863281,416.3699951171875,818600.0
2014-11-26,415.8399963378906,415.95001220703125,412.0799865722656,413.92999267578125,443700.0
2014-11-28,416.1099853515625,418.0,414.5400085449219,416.0,336900.0
2014-12-01,408.7200012207031,414.79998779296875,407.989990234375,413.9800109863281,638900.0
2014-12-02,421.239990234375,422.82000732421875,409.8999938964844,411.0,687000.0
2014-12-03,424.4100036621094,425.2799987792969,415.5199890136719,422.2200012207031,488700.0
2014-12-04,423.2099914550781,427.7799987792969,420.739990234375,423.42999267578125,657300.0
2014-12-05,423.2300109863281,424.989990234375,420.8599853515625,424.7699890136719,453300.0
2014-12-08,434.95001220703125,437.6400146484375,421.8299865722656,423.3999938964844,579800.0
2014-12-09,432.6700134277344,436.0799865722656,425.4200134277344,428.2699890136719,860800.0
2014-12-10,422.92999267578125,435.7799987792969,421.260009765625,433.1499938964844,568900.0
2014-12-11,424.3500061035156,432.2200012207031,423.5199890136719,425.69000244140625,501000.0
2014-12-12,416.44000244140625,427.1000061035156,416.0,420.17999267578125,575700.0
2014-12-15,401.010009765625,421.8900146484375,397.82000732421875,419.95001220703125,1026100.0
2014-12-16,396.1300048828125,411.1600036621094,388.1600036621094,394.739990234375,927500.0
2014-12-17,410.989990234375,411.57000732421875,396.1300048828125,398.3999938964844,668800.0
2014-12-18,423.7900085449219,424.44000244140625,412.3999938964844,415.489990234375,733800.0
2014-12-19,427.6400146484375,432.4599914550781,420.5299987792969,423.1300048828125,1386900.0
2014-12-22,412.9700012207031,422.79998779296875,410.1499938964844,421.0,857400.0
2014-12-23,394.04998779296875,410.9599914550781,383.8699951171875,410.3800048828125,2133900.0
2014-12-24,400.1199951171875,404.5,392.1400146484375,392.6000061035156,641600.0
2014-12-26,413.4800109863281,414.8399963378906,402.1199951171875,403.45001220703125,722500.0
2014-12-29,413.8699951171875,414.9599914550781,405.3599853515625,412.82000732421875,652500.0
2014-12-30,408.3399963378906,416.9800109863281,406.510009765625,413.6300048828125,464700.0
2014-12-31,410.25,416.989990234375,408.57000732421875,410.57000732421875,759900.0
2015-01-02,410.1600036621094,419.1499938964844,407.5,413.8999938964844,765900.0
2015-01-05,412.4700012207031,419.4100036621094,409.0400085449219,414.260009765625,882800.0
2015-01-06,396.8900146484375,420.75,396.54998779296875,414.3900146484375,1262400.0
2015-01-07,407.7200012207031,408.67999267578125,398.5,402.7900085449219,880600.0
2015-01-08,403.25,412.989990234375,401.1600036621094,411.57000732421875,1184500.0
2015-01-09,411.0400085449219,419.19000244140625,404.1600036621094,409.7799987792969,1207600.0
2015-01-12,413.3299865722656,419.44000244140625,409.5,414.0199890136719,664500.0
2015-01-13,406.489990234375,425.489990234375,402.5199890136719,417.7300109863281,1438200.0
2015-01-14,404.30999755859375,408.5199890136719,401.4200134277344,403.1199951171875,968600.0
2015-01-15,397.1199951171875,407.2200012207031,395.55999755859375,405.4800109863281,982900.0
2015-01-16,408.69000244140625,409.70001220703125,395.6600036621094,398.17999267578125,1036700.0
2015-01-20,421.1099853515625,422.5299987792969,405.1499938964844,410.7799987792969,803000.0
2015-01-21,418.1099853515625,423.9100036621094,412.010009765625,418.1499938964844,687400.0
2015-01-22,420.80999755859375,421.2900085449219,406.5,418.9700012207031,589500.0
2015-01-23,420.2099914550781,422.9100036621094,414.5899963378906,421.05999755859375,387600.0
2015-01-26,423.7699890136719,427.45001220703125,417.010009765625,419.9100036621094,453600.0
2015-01-27,415.739990234375,422.07000732421875,413.6499938964844,417.2300109863281,704800.0
2015-01-28,408.0,420.6000061035156,407.5,417.6400146484375,641000.0
2015-01-29,414.6400146484375,415.5,401.1700134277344,408.67999267578125,583500.0
2015-01-30,416.6600036621094,424.739990234375,410.6000061035156,410.8800048828125,1060000.0
2015-02-02,413.0899963378906,420.989990234375,407.6400146484375,419.7900085449219,637700.0
2015-02-03,409.20001220703125,416.5199890136719,398.7099914550781,416.5199890136719,933100.0
2015-02-04,401.3599853515625,407.8900146484375,393.0,400.4700012207031,1195100.0
2015-02-05,413.8699951171875,415.4700012207031,403.1700134277344,403.54998779296875,760300.0
2015-02-06,406.8599853515625,414.4700012207031,405.260009765625,413.4700012207031,625600.0
2015-02-09,399.7200012207031,409.1499938964844,397.70001220703125,407.54998779296875,1023800.0
2015-02-10,400.7099914550781,407.760009765625,394.010009765625,402.6499938964844,1580900.0
2015-02-11,398.989990234375,406.8999938964844,398.80999755859375,399.5,690500.0
2015-02-12,401.739990234375,405.20001220703125,396.6199951171875,401.0,660900.0
2015-02-13,402.3999938964844,406.5,397.6000061035156,404.5400085449219,802700.0
2015-02-17,404.17999267578125,406.5,400.75,402.0,731100.0
2015-02-18,405.79998779296875,408.4100036621094,400.510009765625,404.4800109863281,478700.0
2015-02-19,426.6000061035156,428.4700012207031,407.489990234375,408.5,1451000.0
2015-02-20,423.7799987792969,428.2300109863281,421.1600036621094,425.0,886600.0
2015-02-23,425.1099853515625,432.3800048828125,423.5,423.9200134277344,865500.0
2015-02-24,420.6400146484375,426.54998779296875,415.7699890136719,426.3599853515625,723400.0
2015-02-25,423.0400085449219,427.0,417.0,420.1600036621094,764700.0
2015-02-26,419.8699951171875,427.92999267578125,416.20001220703125,425.0,690400.0
2015-02-27,413.8399963378906,421.07000732421875,411.0400085449219,421.0400085449219,811000.0
2015-03-02,418.44000244140625,419.6000061035156,414.1700134277344,416.2799987792969,613400.0
2015-03-03,412.510009765625,418.82000732421875,406.8500061035156,418.5799865722656,586600.0
2015-03-04,413.0400085449219,415.8800048828125,408.2099914550781,409.1700134277344,590500.0
2015-03-05,428.95001220703125,430.6700134277344,414.2099914550781,414.92999267578125,1165800.0
2015-03-06,422.1300048828125,431.69000244140625,421.1499938964844,428.6700134277344,744600.0
2015-03-09,426.8699951171875,430.989990234375,420.1499938964844,424.44000244140625,703000.0
2015-03-10,422.8399963378906,427.80999755859375,420.7799987792969,424.0,693100.0
2015-03-11,424.54998779296875,429.8699951171875,424.0299987792969,425.7799987792969,730800.0
2015-03-12,425.1600036621094,427.44000244140625,422.2099914550781,427.3900146484375,541200.0
2015-03-13,429.3800048828125,435.0,424.5,425.0,807900.0
2015-03-16,451.7699890136719,452.3599853515625,436.55999755859375,436.55999755859375,1608700.0
2015-03-17,467.79998779296875,468.5,447.32000732421875,450.0199890136719,1705400.0
2015-03-18,472.1099853515625,475.95001220703125,461.32000732421875,465.0799865722656,996100.0
2015-03-19,486.0199890136719,486.6300048828125,472.45001220703125,475.0899963378906,1142400.0
2015-03-20,488.8699951171875,495.5,476.260009765625,493.32000732421875,1582200.0
2015-03-23,478.32000732421875,481.8800048828125,471.1099853515625,480.8299865722656,1072600.0
2015-03-24,473.739990234375,482.9800109863281,473.1199951171875,478.3599853515625,839700.0
2015-03-25,453.989990234375,478.739990234375,452.010009765625,474.4800109863281,1415800.0
2015-03-26,448.3800048828125,457.7200012207031,441.8699951171875,448.0,1132900.0
2015-03-27,454.5,460.1199951171875,448.0400085449219,449.4800109863281,855900.0
2015-03-30,459.7799987792969,462.5899963378906,453.1099853515625,459.04998779296875,640600.0
2015-03-31,451.4800109863281,464.5199890136719,450.0199890136719,456.2300109863281,884200.0
2015-04-01,441.17999267578125,450.0,433.4700012207031,450.0,1501000.0
2015-04-02,438.2699890136719,444.7900085449219,434.42999267578125,443.17999267578125,797800.0
2015-04-06,440.2300109863281,445.75,434.010009765625,434.25,631800.0
2015-04-07,441.6499938964844,454.20001220703125,440.19000244140625,440.19000244140625,507300.0
2015-04-08,453.19000244140625,458.94000244140625,440.04998779296875,444.3699951171875,563000.0
2015-04-09,455.0400085449219,458.44000244140625,449.510009765625,452.3299865722656,465100.0
2015-04-10,461.3900146484375,463.4700012207031,454.4200134277344,456.6300048828125,587600.0
2015-04-13,456.9800109863281,469.8999938964844,456.57000732421875,460.94000244140625,479300.0
2015-04-14,455.07000732421875,458.8599853515625,449.0199890136719,455.94000244140625,443700.0
2015-04-15,453.8900146484375,457.0,445.010009765625,457.0,616400.0
2015-04-16,457.4200134277344,458.29998779296875,452.9700012207031,454.54998779296875,603700.0
2015-04-17,447.5199890136719,455.7799987792969,442.6000061035156,451.5799865722656,677000.0
2015-04-20,452.4200134277344,455.8800048828125,445.3900146484375,449.82000732421875,346600.0
2015-04-21,463.2200012207031,463.7300109863281,450.0199890136719,454.75,1177500.0
2015-04-22,472.6300048828125,477.1000061035156,463.8399963378906,464.9200134277344,977700.0
2015-04-23,480.0799865722656,482.0,475.07000732421875,478.0,1070600.0
2015-04-24,480.0899963378906,486.0,475.0199890136719,479.1600036621094,909000.0
2015-04-27,473.4800109863281,485.75,467.20001220703125,483.6099853515625,1112700.0
2015-04-28,466.3399963378906,477.54998779296875,459.0,474.5299987792969,909600.0
2015-04-29,469.70001220703125,473.5899963378906,461.1099853515625,463.8699951171875,808100.0
2015-04-30,457.4599914550781,471.2200012207031,451.5899963378906,467.2799987792969,683200.0
2015-05-01,471.1600036621094,474.9700012207031,462.45001220703125,463.0199890136719,710800.0
2015-05-04,474.1700134277344,477.7300109863281,470.5400085449219,473.45001220703125,592100.0
2015-05-05,465.5,473.1000061035156,462.2900085449219,472.1600036621094,552700.0
2015-05-06,470.010009765625,478.0,465.80999755859375,469.1600036621094,844700.0
2015-05-07,468.6199951171875,482.989990234375,462.0,480.010009765625,1340400.0
2015-05-08,481.2900085449219,484.8500061035156,470.0,470.0,1415200.0
2015-05-11,477.55999755859375,488.0,476.6199951171875,484.260009765625,640800.0
2015-05-12,479.3999938964844,480.95001220703125,465.260009765625,474.989990234375,680800.0
2015-05-13,477.4599914550781,480.2699890136719,473.0,479.6700134277344,609800.0
2015-05-14,491.42999267578125,492.2200012207031,474.0,481.6600036621094,787700.0
2015-05-15,489.010009765625,498.489990234375,486.2300109863281,495.0,466800.0
2015-05-18,496.739990234375,500.3599853515625,487.80999755859375,488.010009765625,707200.0
2015-05-19,504.1499938964844,506.25,493.30999755859375,495.510009765625,710800.0
2015-05-20,512.77001953125,516.8099975585938,503.4200134277344,507.5,822500.0
2015-05-21,516.0,518.2000122070312,510.20001220703125,513.0900268554688,864100.0
2015-05-22,513.8800048828125,519.4600219726562,513.5,513.739990234375,771400.0
2015-05-26,506.6300048828125,514.4500122070312,503.1600036621094,511.79998779296875,774100.0
2015-05-27,515.3699951171875,515.7999877929688,505.54998779296875,509.04998779296875,625700.0
2015-05-28,512.1199951171875,514.3200073242188,509.4599914550781,512.1099853515625,702500.0
2015-05-29,512.5599975585938,517.1799926757812,509.45001220703125,509.510009765625,763500.0
2015-06-01,513.8099975585938,517.0800170898438,505.1199951171875,517.0800170898438,551200.0
2015-06-02,508.8999938964844,512.9500122070312,505.25,511.25,641600.0
2015-06-03,514.219970703125,514.9099731445312,508.7799987792969,509.6400146484375,627900.0
2015-06-04,518.6199951171875,519.7999877929688,510.19000244140625,510.8399963378906,816700.0
2015-06-05,539.4000244140625,539.7999877929688,516.8499755859375,519.4000244140625,1205600.0
2015-06-08,526.0900268554688,544.0,525.5599975585938,540.97998046875,1025900.0
2015-06-09,526.0900268554688,526.0900268554688,526.0900268554688,526.0900268554688,12100.0
2015-06-10,512.3200073242188,513.72998046875,498.6000061035156,505.7300109863281,1810900.0
2015-06-11,501.1000061035156,514.8499755859375,499.8999938964844,513.2899780273438,1115600.0
2015-06-12,492.2900085449219,500.7799987792969,490.8699951171875,499.44000244140625,982800.0
2015-06-15,499.05999755859375,499.8999938964844,482.9200134277344,490.1099853515625,1302600.0
2015-06-16,501.760009765625,505.1499938964844,497.07000732421875,498.17999267578125,639000.0
2015-06-17,512.8900146484375,515.0,501.760009765625,501.760009765625,851800.0
2015-06-18,527.969970703125,533.1699829101562,514.97998046875,515.1099853515625,997300.0
2015-06-19,522.280029296875,534.77001953125,520.9600219726562,531.6400146484375,1150900.0
2015-06-22,520.7100219726562,532.0,518.0,526.8499755859375,750800.0
2015-06-23,521.0499877929688,523.6300048828125,514.0,522.1599731445312,474500.0
2015-06-24,516.5900268554688,522.22998046875,513.4299926757812,519.010009765625,454900.0
2015-06-25,519.239990234375,525.9500122070312,516.5999755859375,517.969970703125,482900.0
2015-06-26,520.6300048828125,524.719970703125,513.6599731445312,522.530029296875,408200.0
2015-06-29,504.9700012207031,520.5,504.5199890136719,514.5900268554688,599900.0
2015-06-30,510.1300048828125,514.7999877929688,505.6199951171875,512.2000122070312,635800.0
2015-07-01,506.510009765625,516.0499877929688,504.3299865722656,515.22998046875,527700.0
2015-07-02,511.0799865722656,512.5,505.2900085449219,509.5,374700.0
2015-07-06,512.239990234375,519.6599731445312,505.1099853515625,505.4599914550781,457600.0
2015-07-07,517.6099853515625,517.8900146484375,507.5,515.739990234375,457500.0
2015-07-08,509.29998779296875,518.4400024414062,508.2799987792969,515.5399780273438,405900.0
2015-07-09,509.0299987792969,513.1799926757812,503.6400146484375,505.1499938964844,650700.0
2015-07-10,526.010009765625,526.22998046875,509.1499938964844,514.5,723500.0
2015-07-13,536.2100219726562,539.5,531.9500122070312,532.280029296875,812700.0
2015-07-14,542.9000244140625,544.8599853515625,536.1099853515625,537.0,597200.0
2015-07-15,543.3800048828125,551.9299926757812,540.4299926757812,546.9600219726562,466700.0
2015-07-16,551.530029296875,552.0,542.4299926757812,547.0,436800.0
2015-07-17,551.97998046875,552.97998046875,545.5,552.6199951171875,489000.0
2015-07-20,561.1699829101562,569.9099731445312,552.3400268554688,555.0,935500.0
2015-07-21,560.0,563.2999877929688,553.5599975585938,560.0,560100.0
2015-07-22,556.530029296875,563.22998046875,553.780029296875,557.5800170898438,770500.0
2015-07-23,556.6099853515625,559.780029296875,553.1400146484375,558.1900024414062,492500.0
2015-07-24,541.8499755859375,558.0,533.510009765625,550.510009765625,933400.0
2015-07-27,540.030029296875,543.0,530.3499755859375,538.739990234375,658300.0
2015-07-28,552.4500122070312,559.6500244140625,545.0,553.2999877929688,872000.0
2015-07-29,546.27001953125,558.6599731445312,540.02001953125,555.22998046875,648500.0
2015-07-30,547.0999755859375,550.25,536.02001953125,545.6300048828125,557000.0
2015-07-31,553.6599731445312,558.5,547.8499755859375,551.2899780273438,500400.0
2015-08-03,554.27001953125,561.3099975585938,546.0,558.469970703125,701700.0
2015-08-04,580.9400024414062,605.9299926757812,578.2100219726562,586.0,1939800.0
2015-08-05,592.4000244140625,595.8900146484375,581.3800048828125,584.2999877929688,730500.0
2015-08-06,582.469970703125,593.6599731445312,579.0,593.6599731445312,726700.0
2015-08-07,579.0399780273438,586.0,574.25,586.0,793900.0
2015-08-10,581.0,591.8400268554688,580.8800048828125,584.6699829101562,640300.0
2015-08-11,566.989990234375,583.3800048828125,565.75,577.77001953125,760900.0
2015-08-12,579.25,580.8800048828125,555.5,561.8499755859375,856000.0
2015-08-13,574.0999755859375,585.7899780273438,572.9000244140625,578.8900146484375,515700.0
2015-08-14,576.2999877929688,579.3499755859375,568.9600219726562,572.9000244140625,491500.0
2015-08-17,576.760009765625,578.5700073242188,571.5900268554688,574.72998046875,444700.0
2015-08-18,569.6699829101562,579.97998046875,569.0999755859375,578.9500122070312,581200.0
2015-08-19,568.9099731445312,575.1199951171875,562.0,567.3200073242188,477200.0
2015-08-20,546.6500244140625,567.8599853515625,546.010009765625,561.3300170898438,790400.0
2015-08-21,527.1799926757812,557.1900024414062,525.22998046875,537.75,1501700.0
2015-08-24,504.5799865722656,526.0999755859375,480.5,498.0,1757000.0
2015-08-25,499.0199890136719,528.3800048828125,496.5299987792969,520.9400024414062,1235200.0
2015-08-26,535.469970703125,535.8699951171875,506.25,513.219970703125,1064500.0
2015-08-27,538.0,547.510009765625,526.6500244140625,540.0,759500.0
2015-08-28,536.7000122070312,543.1199951171875,530.1599731445312,530.3900146484375,507800.0
2015-08-31,513.5,534.719970703125,511.8699951171875,526.260009765625,835300.0
2015-09-01,496.4200134277344,510.989990234375,494.2900085449219,499.2900085449219,899200.0
2015-09-02,518.780029296875,518.989990234375,493.75,503.7099914550781,748500.0
2015-09-03,508.510009765625,523.6400146484375,506.8299865722656,523.4500122070312,608100.0
2015-09-04,499.989990234375,507.9700012207031,498.9800109863281,500.510009765625,806700.0
2015-09-08,542.760009765625,543.1900024414062,510.1300048828125,514.8800048828125,1242200.0
2015-09-09,527.3499755859375,549.989990234375,520.2899780273438,549.280029296875,567700.0
2015-09-10,531.219970703125,536.4299926757812,524.3599853515625,525.6599731445312,522500.0
2015-09-11,533.2999877929688,533.2999877929688,524.72998046875,528.4099731445312,518800.0
2015-09-14,531.4000244140625,535.0399780273438,524.8599853515625,533.469970703125,345000.0
2015-09-15,541.4500122070312,542.989990234375,527.010009765625,531.4000244140625,464500.0
2015-09-16,540.989990234375,545.0,533.6199951171875,541.0,447600.0
2015-09-17,550.969970703125,556.3099975585938,537.9500122070312,538.02001953125,818600.0
2015-09-18,550.3599853515625,554.0,542.989990234375,547.989990234375,1191600.0
2015-09-21,529.3800048828125,557.8699951171875,522.1199951171875,551.5499877929688,888600.0
2015-09-22,530.1799926757812,531.4400024414062,519.5700073242188,521.2999877929688,924700.0
2015-09-23,536.5,541.2999877929688,522.5800170898438,531.489990234375,990000.0
2015-09-24,522.0,534.9199829101562,515.6599731445312,532.010009765625,1050400.0
2015-09-25,490.6700134277344,529.5,480.0799865722656,529.239990234375,1522800.0
2015-09-28,453.9800109863281,492.4200134277344,435.5199890136719,491.010009765625,3128600.0
2015-09-29,451.82000732421875,477.3699951171875,441.3800048828125,444.5899963378906,1621200.0
2015-09-30,465.1400146484375,474.8399963378906,454.9700012207031,460.5799865722656,1452200.0
2015-10-01,472.9700012207031,473.510009765625,456.32000732421875,464.010009765625,877100.0
2015-10-02,479.07000732421875,479.2900085449219,452.1499938964844,458.04998779296875,1159600.0
2015-10-05,473.1400146484375,489.0,464.0,484.1000061035156,915000.0
2015-10-06,459.82000732421875,476.8900146484375,448.1000061035156,468.0,1114300.0
2015-10-07,485.760009765625,486.0799865722656,456.8800048828125,463.3900146484375,1271000.0
2015-10-08,491.2099914550781,496.67999267578125,468.5400085449219,482.7799987792969,840200.0
2015-10-09,503.9200134277344,504.9800109863281,487.239990234375,494.0199890136719,899300.0
2015-10-12,526.8300170898438,531.8699951171875,514.27001953125,521.2100219726562,1306600.0
2015-10-13,508.0400085449219,525.9099731445312,506.9599914550781,518.010009765625,984500.0
2015-10-14,509.2799987792969,523.0,502.510009765625,509.9100036621094,774700.0
2015-10-15,519.3499755859375,520.0,505.0199890136719,509.6600036621094,735300.0
2015-10-16,514.5900268554688,522.0,509.05999755859375,521.7899780273438,754600.0
2015-10-19,523.5599975585938,530.6599731445312,513.0,515.8499755859375,871000.0
2015-10-20,514.6699829101562,526.5,510.75,522.1500244140625,707800.0
2015-10-21,518.530029296875,524.52001953125,500.6600036621094,521.25,868100.0
2015-10-22,525.1099853515625,528.8800048828125,511.25,518.1199951171875,972700.0
2015-10-23,536.7000122070312,539.1099853515625,525.3099975585938,530.1900024414062,804500.0
2015-10-26,545.8699951171875,550.8900146484375,534.8599853515625,537.7000122070312,709600.0
2015-10-27,567.7899780273438,568.3800048828125,545.1599731445312,545.1599731445312,898400.0
2015-10-28,571.1400146484375,571.1599731445312,553.6199951171875,561.6500244140625,890200.0
2015-10-29,560.02001953125,578.0,559.0,568.5599975585938,693300.0
2015-10-30,557.3900146484375,565.6599731445312,552.5,562.3300170898438,731900.0
2015-11-02,579.0,580.97998046875,560.2000122070312,568.2899780273438,993800.0
2015-11-03,578.0,581.0,564.5,581.0,944500.0
2015-11-04,564.0,588.0499877929688,549.5,578.010009765625,1526500.0
2015-11-05,564.1599731445312,574.25,561.0,564.9400024414062,1035500.0
2015-11-06,562.0,566.0800170898438,552.8900146484375,561.030029296875,666200.0
2015-11-09,558.52001953125,564.5599975585938,555.8200073242188,560.8300170898438,658100.0
2015-11-10,564.8599853515625,565.5,551.010009765625,559.0,570200.0
2015-11-11,566.4099731445312,571.75,560.1500244140625,567.5,597400.0
2015-11-12,552.530029296875,566.3699951171875,551.510009765625,566.02001953125,579400.0
2015-11-13,548.9000244140625,557.25,545.1199951171875,551.1900024414062,548700.0
2015-11-16,558.3800048828125,559.1799926757812,545.2000122070312,550.260009765625,574000.0
2015-11-17,570.9099731445312,573.3499755859375,556.7899780273438,559.4400024414062,692000.0
2015-11-18,587.0900268554688,588.97998046875,571.4000244140625,571.4000244140625,708000.0
2015-11-19,581.3499755859375,592.5900268554688,580.5800170898438,587.0,584800.0
2015-11-20,579.5700073242188,587.3800048828125,576.5900268554688,583.9500122070312,745700.0
2015-11-23,570.8499755859375,584.5900268554688,567.0599975585938,575.989990234375,856900.0
2015-11-24,567.469970703125,569.9299926757812,560.530029296875,567.0499877929688,673900.0
2015-11-25,561.6900024414062,572.9400024414062,560.0,567.9600219726562,774100.0
2015-11-27,563.0999755859375,566.52001953125,559.25,564.0800170898438,466600.0
2015-11-30,544.5,565.6799926757812,540.260009765625,563.989990234375,866500.0
2015-12-01,545.739990234375,550.3200073242188,536.2999877929688,549.25,651400.0
2015-12-02,546.8800048828125,555.8800048828125,541.2000122070312,545.010009765625,698800.0
2015-12-03,535.72998046875,549.989990234375,534.1300048828125,547.5900268554688,748300.0
2015-12-04,558.6599731445312,559.2999877929688,538.010009765625,538.0900268554688,621600.0
2015-12-07,546.6099853515625,560.1500244140625,544.5599975585938,559.6599731445312,491200.0
2015-12-08,556.3300170898438,558.0,540.0,542.8699951171875,440500.0
2015-12-09,547.3900146484375,562.8599853515625,543.0,553.760009765625,566000.0
2015-12-10,548.1699829101562,551.6900024414062,542.5499877929688,547.239990234375,554400.0
2015-12-11,534.510009765625,547.5,532.5,538.9000244140625,699500.0
2015-12-14,539.9400024414062,540.4299926757812,527.0499877929688,537.1400146484375,630500.0
2015-12-15,556.4500122070312,557.1500244140625,540.0,543.4199829101562,782600.0
2015-12-16,559.6699829101562,563.7899780273438,547.5499877929688,559.0900268554688,741100.0
2015-12-17,551.489990234375,563.030029296875,551.2000122070312,560.0,618900.0
2015-12-18,544.22998046875,552.030029296875,542.1500244140625,548.3400268554688,1188300.0
2015-12-21,532.5499877929688,547.0900268554688,528.280029296875,545.9500122070312,863300.0
2015-12-22,528.3400268554688,539.6099853515625,526.260009765625,535.5900268554688,621800.0
2015-12-23,535.8499755859375,537.47998046875,528.4099731445312,531.0599975585938,415300.0
2015-12-24,537.6300048828125,539.8499755859375,534.1099853515625,535.5599975585938,169400.0
2015-12-28,540.280029296875,540.719970703125,531.5800170898438,536.4500122070312,351000.0
2015-12-29,550.2100219726562,553.75,541.760009765625,542.280029296875,519700.0
2015-12-30,548.1900024414062,551.8800048828125,544.6900024414062,550.5399780273438,297400.0
2015-12-31,542.8699951171875,550.6599731445312,542.6199951171875,542.6199951171875,310500.0
2016-01-04,516.5499877929688,532.9099731445312,507.1000061035156,531.760009765625,1025800.0
2016-01-05,508.9800109863281,521.780029296875,504.05999755859375,519.3800048828125,889300.0
2016-01-06,519.47998046875,524.6699829101562,496.0,499.0,887600.0
2016-01-07,501.9599914550781,515.3499755859375,501.9100036621094,510.5,931000.0
2016-01-08,491.67999267578125,511.30999755859375,490.989990234375,505.0199890136719,793100.0
2016-01-11,480.82000732421875,498.70001220703125,469.79998779296875,495.04998779296875,863000.0
2016-01-12,474.9800109863281,486.989990234375,452.6700134277344,486.0,1717700.0
2016-01-13,459.57000732421875,474.8500061035156,451.3900146484375,474.8500061035156,1396900.0
2016-01-14,479.0799865722656,486.5199890136719,453.1600036621094,461.8500061035156,1193300.0
2016-01-15,462.95001220703125,476.239990234375,456.0,464.5899963378906,1350700.0
2016-01-19,447.0199890136719,474.44000244140625,441.8800048828125,470.20001220703125,1219300.0
2016-01-20,461.95001220703125,468.82000732421875,432.04998779296875,438.5299987792969,1229400.0
2016-01-21,461.57000732421875,469.9800109863281,452.010009765625,462.1600036621094,889900.0
2016-01-22,482.989990234375,484.57000732421875,464.2300109863281,469.42999267578125,820500.0
2016-01-25,473.1199951171875,482.2699890136719,465.1099853515625,468.5299987792969,920200.0
2016-01-26,463.55999755859375,474.3999938964844,456.25,474.3999938964844,608200.0
2016-01-27,434.1600036621094,463.239990234375,431.510009765625,460.6300048828125,1225800.0
2016-01-28,415.1099853515625,436.70001220703125,400.0,436.0,2297300.0
2016-01-29,420.0899963378906,428.9100036621094,405.05999755859375,415.2200012207031,1148200.0
2016-02-01,418.2699890136719,420.7699890136719,408.4200134277344,417.19000244140625,1000200.0
2016-02-02,409.8900146484375,415.6300048828125,402.2300109863281,412.67999267578125,887500.0
2016-02-03,421.010009765625,422.489990234375,392.3500061035156,413.04998779296875,1248400.0
2016-02-04,412.5899963378906,437.5299987792969,408.1199951171875,417.1700134277344,1284700.0
2016-02-05,396.6099853515625,420.5299987792969,393.07000732421875,416.1000061035156,1432700.0
2016-02-08,390.5299987792969,393.6400146484375,376.6099853515625,380.70001220703125,1225600.0
2016-02-09,365.9700012207031,388.0,350.260009765625,357.0,2112300.0
2016-02-10,367.4800109863281,378.19000244140625,363.0,370.0199890136719,1232400.0
2016-02-11,367.239990234375,375.9800109863281,357.010009765625,358.29998779296875,941800.0
2016-02-12,379.010009765625,379.0400085449219,365.1300048828125,371.3599853515625,728200.0
2016-02-16,391.760009765625,393.95001220703125,382.2200012207031,386.3999938964844,1094000.0
2016-02-17,397.260009765625,398.75,385.0,393.7300109863281,842300.0
2016-02-18,387.29998779296875,405.0,386.010009765625,395.6499938964844,729500.0
2016-02-19,394.9800109863281,396.239990234375,380.0199890136719,386.45001220703125,604800.0
2016-02-22,395.7900085449219,405.7099914550781,394.3900146484375,399.04998779296875,773800.0
2016-02-23,386.8299865722656,399.69000244140625,386.0799865722656,392.0,617500.0
2016-02-24,393.6300048828125,394.75,377.29998779296875,383.69000244140625,713700.0
2016-02-25,393.989990234375,402.80999755859375,390.489990234375,396.3599853515625,671900.0
2016-02-26,394.2300109863281,398.6000061035156,387.6400146484375,396.9200134277344,594500.0
2016-02-29,384.0199890136719,397.1199951171875,383.05999755859375,396.239990234375,794000.0
2016-03-01,410.2099914550781,410.2099914550781,384.0199890136719,387.8599853515625,921000.0
2016-03-02,407.80999755859375,419.0,405.260009765625,410.0,781900.0
2016-03-03,401.94000244140625,409.44000244140625,395.2099914550781,406.2300109863281,780400.0
2016-03-04,403.82000732421875,413.8500061035156,395.95001220703125,404.54998779296875,791700.0
2016-03-07,408.2799987792969,411.239990234375,399.6099853515625,401.7900085449219,629200.0
2016-03-08,394.80999755859375,408.2900085449219,392.6600036621094,405.3999938964844,709100.0
2016-03-09,374.75,389.6099853515625,373.79998779296875,388.5299987792969,1593600.0
2016-03-10,377.55999755859375,380.5899963378906,373.6300048828125,376.8800048828125,1256200.0
2016-03-11,377.1199951171875,383.5799865722656,375.5299987792969,382.6700134277344,833200.0
2016-03-14,373.2699890136719,379.1000061035156,370.6499938964844,378.54998779296875,1077700.0
2016-03-15,367.2200012207031,372.2799987792969,359.1700134277344,369.9599914550781,1037400.0
2016-03-16,368.4599914550781,381.0,360.0,367.0,1097200.0
2016-03-17,365.4700012207031,369.5,348.9599914550781,366.30999755859375,1498900.0
2016-03-18,364.510009765625,370.4100036621094,356.75,367.6400146484375,1583500.0
2016-03-21,371.0400085449219,375.9200134277344,360.5299987792969,363.8599853515625,771800.0
2016-03-22,378.30999755859375,380.82000732421875,367.25,367.9100036621094,724500.0
2016-03-23,365.3800048828125,384.30999755859375,365.1400146484375,378.8500061035156,694500.0
2016-03-24,370.79998779296875,375.3800048828125,360.3800048828125,363.4599914550781,1047500.0
2016-03-28,363.8500061035156,374.9200134277344,363.32000732421875,372.9800109863281,475700.0
2016-03-29,367.3699951171875,369.6400146484375,357.3399963378906,363.8900146484375,663500.0
2016-03-30,359.67999267578125,373.989990234375,359.1499938964844,369.7200012207031,699300.0
2016-03-31,360.44000244140625,364.8399963378906,358.6300048828125,361.0199890136719,930100.0
2016-04-01,405.25,411.9800109863281,360.80999755859375,373.989990234375,3184700.0
2016-04-04,405.29998779296875,411.3299865722656,399.05999755859375,403.69000244140625,1205200.0
2016-04-05,403.6499938964844,411.8500061035156,399.2900085449219,401.8500061035156,1025800.0
2016-04-06,427.20001220703125,428.04998779296875,404.2099914550781,404.2099914550781,1478400.0
2016-04-07,418.4800109863281,433.92999267578125,417.0199890136719,425.0,1239300.0
2016-04-08,404.94000244140625,424.0,401.70001220703125,420.8999938964844,1223100.0
2016-04-11,396.1400146484375,407.3699951171875,392.9200134277344,407.3699951171875,1084700.0
2016-04-12,408.07000732421875,410.489990234375,394.20001220703125,396.3299865722656,1047300.0
2016-04-13,410.5199890136719,415.0,406.0,411.239990234375,606100.0
2016-04-14,406.8299865722656,414.5899963378906,401.80999755859375,412.1600036621094,452200.0
2016-04-15,406.7300109863281,409.7699890136719,400.8900146484375,408.8599853515625,469500.0
2016-04-18,422.3800048828125,423.95001220703125,405.5899963378906,407.3800048828125,952000.0
2016-04-19,413.7799987792969,422.3699951171875,411.3999938964844,421.3800048828125,688300.0
2016-04-20,399.75,406.8999938964844,396.0,406.2099914550781,979000.0
2016-04-21,409.57000732421875,411.8299865722656,398.0,400.69000244140625,735500.0
2016-04-22,404.3800048828125,411.5799865722656,394.5,406.6099853515625,849400.0
2016-04-25,406.9200134277344,408.94000244140625,403.260009765625,408.2099914550781,376400.0
2016-04-26,406.6600036621094,411.4100036621094,404.3299865722656,406.7699890136719,430200.0
2016-04-27,390.2799987792969,406.9100036621094,386.3599853515625,406.9100036621094,975000.0
2016-04-28,391.29998779296875,401.7799987792969,385.0,387.1099853515625,923800.0
2016-04-29,376.7099914550781,393.0,373.1400146484375,388.6300048828125,889000.0
2016-05-02,384.5199890136719,385.0,369.07000732421875,377.95001220703125,729500.0
2016-05-03,371.32000732421875,381.7300109863281,370.7699890136719,379.6199951171875,729200.0
2016-05-04,360.6400146484375,371.0899963378906,360.25,370.05999755859375,1008800.0
2016-05-05,377.7300109863281,381.6099853515625,369.1099853515625,377.1300048828125,1500300.0
2016-05-06,369.95001220703125,377.42999267578125,365.92999267578125,376.3599853515625,884800.0
2016-05-09,375.4700012207031,381.32000732421875,370.20001220703125,370.20001220703125,946100.0
2016-05-10,385.8699951171875,387.0899963378906,374.3800048828125,377.9599914550781,741400.0
2016-05-11,371.8599853515625,386.2900085449219,371.4599914550781,385.05999755859375,706700.0
2016-05-12,365.6400146484375,375.0,362.3900146484375,373.04998779296875,979600.0
2016-05-13,369.4599914550781,371.6700134277344,361.6400146484375,364.55999755859375,1159200.0
2016-05-16,391.95001220703125,394.4700012207031,378.6600036621094,380.0,1304300.0
2016-05-17,386.3800048828125,393.5,382.7799987792969,392.989990234375,1357600.0
2016-05-18,390.2799987792969,391.489990234375,384.29998779296875,386.0400085449219,1172000.0
2016-05-19,383.29998779296875,394.010009765625,379.3299865722656,387.1199951171875,1256200.0
2016-05-20,386.0,388.0,382.04998779296875,383.3699951171875,795000.0
2016-05-23,392.6400146484375,396.989990234375,384.30999755859375,386.4599914550781,1086300.0
2016-05-24,397.70001220703125,402.4800109863281,393.30999755859375,397.2300109863281,1109100.0
2016-05-25,394.489990234375,400.989990234375,392.9100036621094,399.95001220703125,959800.0
2016-05-26,393.5400085449219,394.8999938964844,388.0799865722656,393.489990234375,733400.0
2016-05-27,396.2200012207031,398.489990234375,389.6199951171875,398.489990234375,547900.0
2016-05-31,398.92999267578125,400.4700012207031,395.0,398.3599853515625,1017400.0
2016-06-01,404.30999755859375,408.3500061035156,395.1400146484375,398.75,875100.0
2016-06-02,407.1300048828125,407.57000732421875,400.30999755859375,405.3500061035156,714100.0
2016-06-03,400.75,407.0,393.2099914550781,405.8299865722656,1153000.0
2016-06-06,403.8900146484375,404.5400085449219,396.7099914550781,401.75,594400.0
2016-06-07,394.4700012207031,402.3900146484375,394.1199951171875,400.8999938964844,664400.0
2016-06-08,388.9700012207031,394.80999755859375,383.9800109863281,394.4700012207031,844200.0
2016-06-09,381.0799865722656,392.6300048828125,381.0799865722656,386.4100036621094,660400.0
2016-06-10,372.0299987792969,379.75,369.6000061035156,379.0400085449219,891100.0
2016-06-13,367.2300109863281,375.3800048828125,366.8999938964844,371.7099914550781,855700.0
2016-06-14,366.489990234375,371.45001220703125,359.2300109863281,366.3900146484375,1020000.0
2016-06-15,367.9100036621094,376.32000732421875,366.489990234375,368.7099914550781,675000.0
2016-06-16,366.5199890136719,368.6199951171875,362.9200134277344,365.79998779296875,542900.0
2016-06-17,354.2099914550781,369.8699951171875,354.0,367.30999755859375,1163900.0
2016-06-20,352.6600036621094,362.9800109863281,352.04998779296875,359.5199890136719,783700.0
2016-06-21,345.1400146484375,354.0,342.75,354.0,1183500.0
2016-06-22,351.9200134277344,362.0,341.0,347.44000244140625,1797900.0
2016-06-23,357.1400146484375,358.7699890136719,352.2300109863281,355.5899963378906,701600.0
2016-06-24,339.4800109863281,350.0899963378906,338.69000244140625,341.70001220703125,1288300.0
2016-06-27,331.04998779296875,341.739990234375,329.0899963378906,335.8399963378906,1475900.0
2016-06-28,339.7799987792969,340.42999267578125,332.9700012207031,334.4700012207031,806000.0
2016-06-29,347.8599853515625,351.20001220703125,342.4200134277344,343.2799987792969,1081000.0
2016-06-30,349.2300109863281,350.239990234375,344.75,349.54998779296875,781000.0
2016-07-01,358.5,359.8900146484375,348.42999267578125,349.0,777100.0
2016-07-05,359.6099853515625,363.17999267578125,355.5,362.25,652500.0
2016-07-06,371.57000732421875,372.44000244140625,355.6099853515625,357.8999938964844,1031200.0
2016-07-07,371.45001220703125,372.2900085449219,364.07000732421875,370.8699951171875,975400.0
2016-07-08,378.3500061035156,378.8500061035156,370.2099914550781,372.6000061035156,692400.0
2016-07-11,375.739990234375,381.4700012207031,375.489990234375,380.5400085449219,581800.0
2016-07-12,368.75,379.45001220703125,368.3800048828125,377.0,740200.0
2016-07-13,364.5,372.42999267578125,364.3599853515625,370.45001220703125,624300.0
2016-07-14,365.2699890136719,367.0199890136719,360.05999755859375,367.0199890136719,743700.0
2016-07-15,373.80999755859375,375.20001220703125,363.45001220703125,367.8800048828125,1242400.0
2016-07-18,381.5400085449219,382.3900146484375,370.9200134277344,374.79998779296875,763100.0
2016-07-19,377.1499938964844,382.95001220703125,374.1400146484375,381.5299987792969,605700.0
2016-07-20,384.70001220703125,386.9700012207031,375.44000244140625,377.4800109863281,630800.0
2016-07-21,389.5199890136719,395.4200134277344,385.6199951171875,386.25,782600.0
2016-07-22,391.3399963378906,392.6000061035156,387.42999267578125,391.3999938964844,477800.0
2016-07-25,394.8999938964844,395.1199951171875,387.54998779296875,391.0299987792969,386100.0
2016-07-26,398.2699890136719,398.6499938964844,390.010009765625,393.0,593700.0
2016-07-27,415.0899963378906,416.0,399.0,399.6400146484375,1001900.0
2016-07-28,411.0400085449219,413.9700012207031,405.5400085449219,413.80999755859375,623800.0
2016-07-29,425.1199951171875,425.8800048828125,409.989990234375,411.3299865722656,1370500.0
2016-08-01,434.0,439.0,424.010009765625,425.0899963378906,1405500.0
2016-08-02,434.8999938964844,437.8500061035156,427.0899963378906,435.2699890136719,1250800.0
2016-08-03,441.3699951171875,442.2900085449219,433.55999755859375,434.70001220703125,1102800.0
2016-08-04,433.3999938964844,443.989990234375,417.5,443.2900085449219,2026900.0
2016-08-05,423.0,433.3999938964844,422.0,430.3500061035156,1111500.0
2016-08-08,421.0400085449219,429.05999755859375,418.3599853515625,422.42999267578125,828600.0
2016-08-09,419.239990234375,423.2200012207031,417.75,420.2200012207031,491100.0
2016-08-10,415.4800109863281,419.5299987792969,412.5,418.989990234375,468100.0
2016-08-11,421.3500061035156,423.44000244140625,415.0199890136719,416.0199890136719,372600.0
2016-08-12,421.5400085449219,422.3599853515625,415.0,419.6499938964844,296600.0
2016-08-15,422.8699951171875,425.9200134277344,422.25,422.75,368200.0
2016-08-16,413.6400146484375,422.1600036621094,413.0,422.1600036621094,529900.0
2016-08-17,411.67999267578125,415.82000732421875,409.0,415.25,460700.0
2016-08-18,410.8699951171875,413.3299865722656,407.5,412.54998779296875,641800.0
2016-08-19,404.29998779296875,410.5,403.5799865722656,409.3399963378906,701700.0
2016-08-22,418.6499938964844,422.4700012207031,405.1000061035156,406.80999755859375,907500.0
2016-08-23,420.6099853515625,425.0,418.3599853515625,420.1499938964844,452200.0
2016-08-24,405.25,424.95001220703125,403.5,419.6099853515625,605200.0
2016-08-25,400.25,410.8800048828125,392.489990234375,404.9700012207031,830500.0
2016-08-26,402.9700012207031,407.0400085449219,396.2099914550781,400.0,663500.0
2016-08-29,399.3800048828125,405.989990234375,396.5799865722656,405.1499938964844,554900.0
2016-08-30,395.2200012207031,402.3599853515625,394.4200134277344,398.3800048828125,526900.0
2016-08-31,392.54998779296875,397.2699890136719,390.0199890136719,396.010009765625,568900.0
2016-09-01,393.3999938964844,394.75,390.5,394.75,478500.0
2016-09-02,388.6400146484375,393.9700012207031,387.0199890136719,393.25,744400.0
2016-09-06,398.30999755859375,401.3999938964844,390.1499938964844,390.94000244140625,1167000.0
2016-09-07,399.8900146484375,401.760009765625,395.6499938964844,397.7200012207031,819800.0
2016-09-08,401.8299865722656,404.0,396.6300048828125,398.2799987792969,672100.0
2016-09-09,384.42999267578125,399.8299865722656,384.010009765625,398.0,929200.0
2016-09-12,399.510009765625,399.57000732421875,384.2699890136719,384.29998779296875,756800.0
2016-09-13,390.989990234375,396.17999267578125,387.0,394.3399963378906,768200.0
2016-09-14,397.55999755859375,401.79998779296875,391.70001220703125,391.70001220703125,655800.0
2016-09-15,402.75,404.9800109863281,394.8699951171875,396.55999755859375,805500.0
2016-09-16,408.6300048828125,411.0,400.3699951171875,403.75,1311800.0
2016-09-19,402.8299865722656,411.04998779296875,401.45001220703125,409.8599853515625,581000.0
2016-09-20,406.239990234375,407.2900085449219,400.2300109863281,406.4700012207031,626900.0
2016-09-21,406.5199890136719,410.3900146484375,398.5799865722656,407.44000244140625,751400.0
2016-09-22,408.010009765625,408.95001220703125,402.0199890136719,408.7900085449219,621500.0
2016-09-23,410.3900146484375,413.6199951171875,405.57000732421875,405.57000732421875,688600.0
2016-09-26,404.1199951171875,410.0,401.1000061035156,410.0,658600.0
2016-09-27,421.45001220703125,421.95001220703125,402.3699951171875,405.1199951171875,964500.0
2016-09-28,419.1000061035156,424.3500061035156,418.2200012207031,421.8800048828125,779400.0
2016-09-29,406.3599853515625,421.7699890136719,404.6000061035156,419.04998779296875,594200.0
2016-09-30,402.0199890136719,404.9800109863281,390.55999755859375,396.44000244140625,1114300.0
2016-10-03,402.82000732421875,407.7900085449219,398.1499938964844,402.0199890136719,595100.0
2016-10-04,397.20001220703125,406.0,394.54998779296875,403.82000732421875,558300.0
2016-10-05,392.6000061035156,401.45001220703125,391.3900146484375,398.94000244140625,769400.0
2016-10-06,388.6000061035156,393.0,386.5899963378906,391.3900146484375,596900.0
2016-10-07,390.05999755859375,390.9800109863281,385.5,390.3299865722656,516300.0
2016-10-10,393.8599853515625,396.0,388.8399963378906,392.2900085449219,732000.0
2016-10-11,386.04998779296875,394.69000244140625,382.17999267578125,391.510009765625,807600.0
2016-10-12,373.4700012207031,388.79998779296875,372.0199890136719,387.5400085449219,856100.0
2016-10-13,375.7900085449219,379.9599914550781,369.0199890136719,369.6099853515625,532400.0
2016-10-14,371.67999267578125,379.1000061035156,370.6600036621094,378.3999938964844,590400.0
2016-10-17,366.7300109863281,371.5,364.5,367.79998779296875,497700.0
2016-10-18,371.5299987792969,372.8500061035156,366.07000732421875,366.4200134277344,413400.0
2016-10-19,368.3599853515625,374.5799865722656,368.07000732421875,372.6199951171875,400000.0
2016-10-20,371.239990234375,373.9599914550781,368.29998779296875,368.9200134277344,345600.0
2016-10-21,363.5299987792969,371.25,361.6700134277344,370.3599853515625,522000.0
2016-10-24,362.25,367.1199951171875,358.760009765625,364.510009765625,513900.0
2016-10-25,366.92999267578125,367.7699890136719,358.20001220703125,362.5,509300.0
2016-10-26,363.0799865722656,367.8999938964844,360.07000732421875,367.6300048828125,483700.0
2016-10-27,365.3500061035156,370.0,362.75,365.3399963378906,503800.0
2016-10-28,355.8299865722656,364.1199951171875,348.489990234375,363.5799865722656,1060600.0
2016-10-31,345.0199890136719,358.54998779296875,344.8500061035156,357.2099914550781,921500.0
2016-11-01,346.54998779296875,352.30999755859375,340.79998779296875,345.5199890136719,974900.0
2016-11-02,343.6600036621094,346.6499938964844,341.57000732421875,346.6499938964844,721900.0
2016-11-03,336.010009765625,346.42999267578125,331.95001220703125,343.510009765625,1202500.0
2016-11-04,341.3900146484375,351.75,325.3500061035156,325.6199951171875,1885100.0
2016-11-07,365.3900146484375,366.8399963378906,344.19000244140625,347.4800109863281,1347400.0
2016-11-08,367.7699890136719,374.1300048828125,361.45001220703125,362.95001220703125,1302200.0
2016-11-09,418.4200134277344,420.4599914550781,383.5,385.3500061035156,3047200.0
2016-11-10,423.0,431.260009765625,418.9599914550781,422.0199890136719,1430400.0
2016-11-11,419.7900085449219,421.7200012207031,411.1400146484375,418.4200134277344,822900.0
2016-11-14,444.5199890136719,452.9599914550781,418.8500061035156,421.2200012207031,1557100.0
2016-11-15,428.6499938964844,449.0,428.1199951171875,443.5199890136719,1118800.0
2016-11-16,420.0799865722656,430.9200134277344,419.94000244140625,428.0,815500.0
2016-11-17,404.55999755859375,410.1099853515625,398.0199890136719,406.1400146484375,1493400.0
2016-11-18,397.4800109863281,410.6400146484375,397.0199890136719,403.5400085449219,1413400.0
2016-11-21,405.4800109863281,410.0,398.3599853515625,398.9800109863281,922500.0
2016-11-22,398.9700012207031,407.92999267578125,395.2699890136719,406.25,918500.0
2016-11-23,402.4100036621094,403.3500061035156,390.239990234375,393.6099853515625,972600.0
2016-11-25,398.1600036621094,402.3399963378906,394.5,402.3399963378906,282500.0
2016-11-28,390.3800048828125,398.3299865722656,389.45001220703125,397.1099853515625,729800.0
2016-11-29,387.260009765625,394.489990234375,386.5400085449219,391.7699890136719,752200.0
2016-11-30,379.239990234375,388.2799987792969,377.1499938964844,387.17999267578125,965600.0
2016-12-01,375.55999755859375,381.9700012207031,374.4200134277344,379.4800109863281,824200.0
2016-12-02,372.7099914550781,378.5,371.32000732421875,375.8500061035156,723600.0
2016-12-05,369.82000732421875,377.8900146484375,369.04998779296875,375.1000061035156,661700.0
2016-12-06,368.95001220703125,371.7699890136719,365.32000732421875,371.5899963378906,725400.0
2016-12-07,362.010009765625,366.57000732421875,348.82000732421875,365.2799987792969,1681400.0
2016-12-08,369.1499938964844,370.489990234375,359.5,361.79998779296875,973000.0
2016-12-09,372.8299865722656,379.5,369.7699890136719,371.1300048828125,1290700.0
2016-12-12,387.1000061035156,396.67999267578125,387.0,391.989990234375,1529300.0
2016-12-13,382.0,392.4599914550781,378.45001220703125,386.5,990700.0
2016-12-14,381.5,386.0,376.3999938964844,382.25,868800.0
2016-12-15,378.010009765625,384.19000244140625,375.9800109863281,381.0899963378906,543100.0
2016-12-16,378.8500061035156,386.55999755859375,377.2799987792969,379.3999938964844,1054800.0
2016-12-19,371.75,383.2799987792969,371.2699890136719,379.82000732421875,793600.0
2016-12-20,371.0199890136719,378.2699890136719,368.8599853515625,378.2699890136719,747200.0
2016-12-21,365.05999755859375,372.44000244140625,364.4800109863281,370.1600036621094,559200.0
2016-12-22,372.3800048828125,372.5,361.95001220703125,365.8800048828125,668500.0
2016-12-23,381.7799987792969,382.30999755859375,371.6499938964844,371.6700134277344,801700.0
2016-12-27,385.95001220703125,391.489990234375,382.1199951171875,383.9100036621094,790900.0
2016-12-28,378.75,387.8800048828125,376.4100036621094,387.8800048828125,545500.0
2016-12-29,373.7200012207031,379.4700012207031,372.7900085449219,378.4100036621094,383900.0
2016-12-30,367.0899963378906,375.29998779296875,364.9200134277344,375.29998779296875,614800.0
2017-01-03,379.70001220703125,384.94000244140625,368.44000244140625,370.8399963378906,1064500.0
2017-01-04,383.1099853515625,389.2200012207031,373.8500061035156,374.8699951171875,781500.0
2017-01-05,380.9200134277344,385.7200012207031,380.2200012207031,381.1499938964844,628000.0
2017-01-06,358.67999267578125,361.92999267578125,354.0,360.4800109863281,3254600.0
2017-01-09,355.05999755859375,360.3900146484375,349.239990234375,359.2099914550781,1885600.0
2017-01-10,373.0,375.94000244140625,355.20001220703125,356.0,1787200.0
2017-01-11,364.4700012207031,379.95001220703125,361.6600036621094,371.8399963378906,1655700.0
2017-01-12,364.44000244140625,367.3699951171875,358.5,362.0,663700.0
2017-01-13,368.1600036621094,373.4800109863281,364.44000244140625,364.760009765625,943800.0
2017-01-17,363.239990234375,369.9700012207031,359.7300109863281,367.6499938964844,879200.0
2017-01-18,362.95001220703125,365.95001220703125,358.92999267578125,363.70001220703125,474000.0
2017-01-19,363.4100036621094,366.29998779296875,359.9700012207031,363.20001220703125,586200.0
2017-01-20,362.55999755859375,369.75,362.07000732421875,365.6700134277344,782000.0
2017-01-23,354.3599853515625,363.5899963378906,354.1700134277344,361.9700012207031,899400.0
2017-01-24,347.9599914550781,356.44000244140625,347.0,355.0400085449219,905400.0
2017-01-25,348.92999267578125,350.75,344.80999755859375,350.0,934500.0
2017-01-26,340.75,352.8800048828125,340.0899963378906,348.739990234375,1312600.0
2017-01-27,346.5,349.9700012207031,340.9599914550781,342.3399963378906,620600.0
2017-01-30,344.5,347.0400085449219,342.1600036621094,344.8900146484375,668200.0
2017-01-31,359.2900085449219,360.0,343.5,344.04998779296875,1052500.0
2017-02-01,364.1700134277344,364.79998779296875,355.010009765625,358.739990234375,1033000.0
2017-02-02,360.55999755859375,364.80999755859375,357.8900146484375,361.1400146484375,578800.0
2017-02-03,358.260009765625,363.25,352.0799865722656,362.42999267578125,733200.0
2017-02-06,362.0,362.45001220703125,353.5899963378906,357.8599853515625,750300.0
2017-02-07,357.69000244140625,363.1000061035156,355.8900146484375,360.6099853515625,689800.0
2017-02-08,353.25,359.0,351.0299987792969,355.8800048828125,876900.0
2017-02-09,360.0,366.95001220703125,347.0,347.07000732421875,1722800.0
2017-02-10,359.8699951171875,364.3900146484375,357.3800048828125,360.95001220703125,713600.0
2017-02-13,375.6600036621094,378.4700012207031,363.20001220703125,364.2200012207031,1539100.0
2017-02-14,376.5199890136719,378.32000732421875,371.6099853515625,375.95001220703125,991900.0
2017-02-15,384.0,384.5799865722656,374.0,375.42999267578125,926300.0
2017-02-16,373.0199890136719,382.0799865722656,369.20001220703125,379.0,1276800.0
2017-02-17,371.17999267578125,375.0,369.29998779296875,372.4200134277344,775500.0
2017-02-21,371.6099853515625,375.760009765625,370.0,372.17999267578125,722600.0
2017-02-22,370.2200012207031,373.1600036621094,369.1199951171875,371.6099853515625,569200.0
2017-02-23,360.9599914550781,371.2200012207031,357.2200012207031,370.989990234375,1118900.0
2017-02-24,361.010009765625,361.0799865722656,355.0,359.8800048828125,782600.0
2017-02-27,373.04998779296875,373.3599853515625,359.94000244140625,361.1499938964844,537900.0
2017-02-28,373.5,374.9700012207031,368.4200134277344,373.29998779296875,759200.0
2017-03-01,379.04998779296875,381.9200134277344,372.5199890136719,378.0,757500.0
2017-03-02,375.8599853515625,381.989990234375,375.0,379.04998779296875,512200.0
2017-03-03,378.6600036621094,379.4599914550781,371.0,375.9800109863281,513300.0
2017-03-06,381.92999267578125,383.989990234375,376.45001220703125,378.1300048828125,1020800.0
2017-03-07,372.5199890136719,382.2200012207031,370.6300048828125,378.760009765625,890400.0
2017-03-08,381.3699951171875,382.69000244140625,373.510009765625,373.5899963378906,832700.0
2017-03-09,390.1400146484375,392.239990234375,381.42999267578125,383.17999267578125,1101000.0
2017-03-10,388.2300109863281,392.95001220703125,384.2099914550781,392.95001220703125,743500.0
2017-03-13,388.8800048828125,389.9800109863281,384.2799987792969,389.20001220703125,572700.0
2017-03-14,391.1000061035156,393.5899963378906,386.8699951171875,386.8699951171875,548200.0
2017-03-15,397.79998779296875,399.7200012207031,391.8299865722656,393.6400146484375,808200.0
2017-03-16,392.5899963378906,399.0,389.2900085449219,397.4599914550781,770900.0
2017-03-17,380.2900085449219,386.69000244140625,370.67999267578125,380.04998779296875,2839500.0
2017-03-20,382.0199890136719,385.7099914550781,377.7200012207031,380.8299865722656,576900.0
2017-03-21,370.9800109863281,383.0899963378906,370.239990234375,382.8900146484375,1224600.0
2017-03-22,369.1400146484375,374.739990234375,366.1300048828125,373.1199951171875,684600.0
2017-03-23,365.0199890136719,370.7300109863281,364.44000244140625,369.19000244140625,677100.0
2017-03-24,373.0,374.8500061035156,366.7200012207031,367.9200134277344,881400.0
2017-03-27,383.67999267578125,384.9599914550781,371.0400085449219,371.69000244140625,1385900.0
2017-03-28,382.54998779296875,388.82000732421875,376.2200012207031,383.4700012207031,1651300.0
2017-03-29,394.1400146484375,401.2099914550781,382.05999755859375,382.4599914550781,1945500.0
2017-03-30,386.17999267578125,397.2099914550781,385.82000732421875,394.8900146484375,966300.0
2017-03-31,387.510009765625,390.0,382.6000061035156,385.75,570300.0
2017-04-03,383.19000244140625,392.75,382.260009765625,388.0,994400.0
2017-04-04,382.9200134277344,386.05999755859375,379.2799987792969,383.94000244140625,681100.0
2017-04-05,377.3599853515625,384.510009765625,375.7200012207031,382.92999267578125,772200.0
2017-04-06,379.4800109863281,381.9800109863281,376.3599853515625,379.0,1119600.0
2017-04-07,380.54998779296875,381.3599853515625,375.6099853515625,379.6000061035156,741700.0
2017-04-10,373.260009765625,382.8900146484375,372.8299865722656,380.010009765625,896500.0
2017-04-11,367.07000732421875,373.8900146484375,363.989990234375,372.5,850900.0
2017-04-12,366.3299865722656,372.6000061035156,364.2300109863281,367.0,661000.0
2017-04-13,370.3699951171875,373.8699951171875,366.5,367.6099853515625,699800.0
2017-04-17,373.45001220703125,374.3599853515625,369.1099853515625,373.0,573800.0
2017-04-18,366.05999755859375,374.7200012207031,363.3900146484375,371.0400085449219,520000.0
2017-04-19,370.9599914550781,371.30999755859375,366.5199890136719,368.1199951171875,501300.0
2017-04-20,376.3999938964844,377.4800109863281,368.04998779296875,371.9200134277344,767900.0
2017-04-21,370.1199951171875,379.20001220703125,368.80999755859375,376.3999938964844,639700.0
2017-04-24,371.92999267578125,374.94000244140625,369.04998779296875,373.8299865722656,715000.0
2017-04-25,372.32000732421875,376.239990234375,370.0,373.0899963378906,711700.0
2017-04-26,371.3900146484375,375.3999938964844,369.4700012207031,372.1199951171875,516400.0
2017-04-27,366.6199951171875,371.7099914550781,360.0,370.8999938964844,1981500.0
2017-04-28,388.489990234375,393.5,368.29998779296875,368.510009765625,2179400.0
2017-05-01,396.1700134277344,399.9800109863281,388.2200012207031,388.79998779296875,1246900.0
2017-05-02,402.0400085449219,402.989990234375,392.70001220703125,396.6499938964844,884400.0
2017-05-03,407.0299987792969,408.1199951171875,400.3900146484375,402.0,1265500.0
2017-05-04,434.30999755859375,437.32000732421875,410.19000244140625,410.19000244140625,2320300.0
2017-05-05,429.0,438.4700012207031,426.3999938964844,434.7900085449219,1060600.0
2017-05-08,423.3800048828125,436.4700012207031,421.8800048828125,427.760009765625,864500.0
2017-05-09,427.17999267578125,428.7200012207031,421.54998779296875,422.8299865722656,566400.0
2017-05-10,431.57000732421875,431.739990234375,422.95001220703125,427.1300048828125,518900.0
2017-05-11,440.42999267578125,441.7099914550781,428.8500061035156,429.7900085449219,895600.0
2017-05-12,442.04998779296875,452.8800048828125,438.5899963378906,441.5400085449219,1213700.0
2017-05-15,450.4100036621094,450.7799987792969,439.6099853515625,440.3800048828125,772100.0
2017-05-16,454.75,456.739990234375,445.79998779296875,451.7900085449219,943100.0
2017-05-17,446.7200012207031,458.5799865722656,445.29998779296875,451.2900085449219,749400.0
2017-05-18,457.3299865722656,462.9599914550781,446.04998779296875,448.0,1107600.0
2017-05-19,450.010009765625,458.489990234375,448.0,456.05999755859375,996000.0
2017-05-22,460.989990234375,464.3999938964844,448.3900146484375,448.4800109863281,782200.0
2017-05-23,461.3699951171875,464.25,458.7900085449219,462.0,573900.0
2017-05-24,458.239990234375,461.94000244140625,452.1099853515625,461.3699951171875,461300.0
2017-05-25,455.70001220703125,460.0400085449219,455.0199890136719,460.0400085449219,671600.0
2017-05-26,455.1700134277344,459.25,453.3500061035156,456.70001220703125,475400.0
2017-05-30,448.6700134277344,458.4800109863281,448.0799865722656,455.1300048828125,865700.0
2017-05-31,459.05999755859375,459.29998779296875,448.0899963378906,450.32000732421875,1313800.0
2017-06-01,466.0199890136719,470.42999267578125,459.5299987792969,460.0,1204600.0
2017-06-02,480.42999267578125,484.989990234375,465.3299865722656,466.70001220703125,1717600.0
2017-06-05,480.260009765625,489.0,476.9700012207031,483.5,912800.0
2017-06-06,477.7300109863281,482.29998779296875,473.44000244140625,479.29998779296875,729400.0
2017-06-07,482.0,483.05999755859375,476.0899963378906,479.0,843900.0
2017-06-08,485.8999938964844,486.80999755859375,478.1600036621094,481.55999755859375,595200.0
2017-06-09,475.7900085449219,487.5199890136719,473.260009765625,482.54998779296875,1027200.0
2017-06-12,476.2300109863281,477.5,466.9100036621094,475.2200012207031,884600.0
2017-06-13,473.6700134277344,476.5,471.6300048828125,474.3800048828125,503700.0
2017-06-14,476.8399963378906,481.8599853515625,469.2699890136719,475.3500061035156,662500.0
2017-06-15,469.5,475.79998779296875,461.5799865722656,474.3699951171875,796800.0
2017-06-16,459.9100036621094,470.2799987792969,453.5400085449219,468.19000244140625,1658600.0
2017-06-19,471.6700134277344,474.7300109863281,456.57000732421875,462.9599914550781,807600.0
2017-06-20,495.3299865722656,504.8900146484375,474.6199951171875,477.9200134277344,2134900.0
2017-06-21,522.02001953125,525.0,495.0400085449219,496.510009765625,1743100.0
2017-06-22,526.530029296875,543.5499877929688,521.5,525.0,1843100.0
2017-06-23,517.3300170898438,519.6500244140625,500.25,511.7900085449219,1885500.0
2017-06-26,515.9099731445312,521.510009765625,506.70001220703125,513.0,1172500.0
2017-06-27,502.1199951171875,529.989990234375,500.739990234375,517.5499877929688,1447300.0
2017-06-28,513.1900024414062,518.0,500.75,506.510009765625,935100.0
2017-06-29,509.92999267578125,512.6400146484375,499.0799865722656,510.44000244140625,922100.0
2017-06-30,491.1400146484375,508.0,490.8900146484375,507.4599914550781,1267500.0
2017-07-03,487.7300109863281,498.54998779296875,484.2799987792969,494.20001220703125,603500.0
2017-07-05,497.0,499.3599853515625,489.55999755859375,490.0799865722656,823000.0
2017-07-06,490.19000244140625,496.3500061035156,482.510009765625,491.760009765625,898600.0
2017-07-07,496.5,506.3900146484375,493.44000244140625,497.510009765625,729100.0
2017-07-10,499.9100036621094,500.739990234375,489.3299865722656,497.6099853515625,888400.0
2017-07-11,492.0,502.0,489.20001220703125,498.5199890136719,829100.0
2017-07-12,496.989990234375,499.32000732421875,489.0899963378906,496.20001220703125,576500.0
2017-07-13,505.04998779296875,509.9599914550781,492.17999267578125,496.0199890136719,790000.0
2017-07-14,504.8999938964844,509.5799865722656,498.6499938964844,507.3999938964844,608100.0
2017-07-17,498.1099853515625,509.8800048828125,496.760009765625,508.2799987792969,620000.0
2017-07-18,497.6300048828125,499.9800109863281,494.3699951171875,497.6400146484375,450700.0
2017-07-19,506.7900085449219,509.1400146484375,501.1000061035156,504.989990234375,850800.0
2017-07-20,521.1300048828125,524.8900146484375,509.9200134277344,510.4700012207031,772200.0
2017-07-21,515.9199829101562,522.0,513.4000244140625,518.4600219726562,617700.0
2017-07-24,521.219970703125,521.77001953125,510.70001220703125,516.9400024414062,474400.0
2017-07-25,513.4500122070312,526.1199951171875,510.739990234375,523.969970703125,596300.0
2017-07-26,515.6300048828125,518.5700073242188,510.0,513.77001953125,369500.0
2017-07-27,508.4100036621094,517.4400024414062,503.9800109863281,515.77001953125,958100.0
2017-07-28,508.7099914550781,513.4199829101562,499.0400085449219,507.010009765625,620100.0
2017-07-31,491.6199951171875,499.1400146484375,487.1300048828125,489.6700134277344,1009000.0
2017-08-01,472.0,490.1700134277344,471.260009765625,486.6000061035156,1282100.0
2017-08-02,476.82000732421875,477.510009765625,468.30999755859375,470.7799987792969,958200.0
2017-08-03,467.1099853515625,498.5,463.29998779296875,498.1000061035156,1208800.0
2017-08-04,468.760009765625,473.3399963378906,466.6600036621094,469.32000732421875,771200.0
2017-08-07,470.1000061035156,471.760009765625,462.2099914550781,468.7099914550781,499100.0
2017-08-08,469.67999267578125,475.25,467.3500061035156,469.17999267578125,484700.0
2017-08-09,474.0899963378906,478.989990234375,465.5199890136719,469.9599914550781,980000.0
2017-08-10,460.0799865722656,472.4599914550781,459.1400146484375,470.4800109863281,573700.0
2017-08-11,466.5899963378906,467.8599853515625,459.2300109863281,462.3500061035156,496000.0
2017-08-14,474.5400085449219,476.79998779296875,466.989990234375,469.9700012207031,537400.0
2017-08-15,472.57000732421875,475.010009765625,470.489990234375,473.8699951171875,378500.0
2017-08-16,468.5400085449219,475.5799865722656,467.239990234375,475.5799865722656,383300.0
2017-08-17,464.0199890136719,470.0400085449219,461.7699890136719,469.82000732421875,711600.0
2017-08-18,467.9800109863281,470.8599853515625,460.55999755859375,461.8999938964844,549500.0
2017-08-21,469.739990234375,472.489990234375,467.42999267578125,467.75,510700.0
2017-08-22,478.6499938964844,483.0,469.20001220703125,470.0,503600.0
2017-08-23,477.1499938964844,480.8599853515625,472.32000732421875,475.0,410600.0
2017-08-24,485.260009765625,488.82000732421875,474.3399963378906,477.2699890136719,539000.0
2017-08-25,477.79998779296875,487.7699890136719,477.3800048828125,485.25,531000.0
2017-08-28,479.2200012207031,486.3500061035156,477.7799987792969,483.9200134277344,831200.0
2017-08-29,479.0299987792969,481.3500061035156,473.3699951171875,476.8800048828125,546200.0
2017-08-30,487.1199951171875,495.8500061035156,477.9700012207031,480.510009765625,729100.0
2017-08-31,496.8999938964844,502.4200134277344,484.0,488.3999938964844,871800.0
2017-09-01,504.0,505.489990234375,497.0899963378906,498.239990234375,699900.0
2017-09-05,494.3599853515625,503.5400085449219,489.3699951171875,499.80999755859375,657700.0
2017-09-06,500.2200012207031,503.3299865722656,492.8699951171875,499.69000244140625,441600.0
2017-09-07,471.9200134277344,489.0,467.0,489.0,1554400.0
2017-09-08,471.489990234375,479.0299987792969,470.0,473.0,760800.0
2017-09-11,445.1099853515625,454.989990234375,441.5199890136719,451.0799865722656,1984700.0
2017-09-12,444.4800109863281,448.1199951171875,440.0,448.1199951171875,880600.0
2017-09-13,437.739990234375,445.0,433.1600036621094,445.0,1062800.0
2017-09-14,441.260009765625,443.29998779296875,429.30999755859375,436.67999267578125,987700.0
2017-09-15,433.45001220703125,442.1600036621094,432.42999267578125,442.0400085449219,1002400.0
2017-09-18,434.6400146484375,439.0299987792969,430.04998779296875,433.4800109863281,672300.0
2017-09-19,431.3800048828125,434.6400146484375,426.4700012207031,433.260009765625,699300.0
2017-09-20,438.1700134277344,438.44000244140625,429.54998779296875,431.6400146484375,692600.0
2017-09-21,433.45001220703125,438.7699890136719,429.4700012207031,435.0,556900.0
2017-09-22,432.7200012207031,433.7699890136719,427.0400085449219,431.1199951171875,626300.0
2017-09-25,438.1499938964844,442.8999938964844,431.6400146484375,431.989990234375,834100.0
2017-09-26,434.9700012207031,442.79998779296875,433.32000732421875,440.3999938964844,453400.0
2017-09-27,435.42999267578125,437.6099853515625,432.5,435.6400146484375,499800.0
2017-09-28,435.1099853515625,439.0400085449219,433.2900085449219,433.2900085449219,456600.0
2017-09-29,447.1199951171875,450.2300109863281,435.2799987792969,435.2799987792969,909600.0
2017-10-02,462.239990234375,465.0,445.4100036621094,448.30999755859375,1175800.0
2017-10-03,455.6300048828125,463.0400085449219,451.260009765625,463.0400085449219,596700.0
2017-10-04,456.04998779296875,458.9200134277344,450.1099853515625,454.1000061035156,610700.0
2017-10-05,463.3999938964844,477.0,451.1000061035156,455.95001220703125,1421300.0
2017-10-06,469.95001220703125,471.0,461.9100036621094,463.3900146484375,986000.0
2017-10-09,469.55999755859375,473.8599853515625,466.70001220703125,472.510009765625,482800.0
2017-10-10,461.1300048828125,472.30999755859375,460.6600036621094,469.55999755859375,655700.0
2017-10-11,452.9700012207031,460.8500061035156,448.7099914550781,459.79998779296875,1197800.0
2017-10-12,447.1499938964844,454.5199890136719,444.20001220703125,454.0,704800.0
2017-10-13,442.9599914550781,449.739990234375,441.0400085449219,448.5,718100.0
2017-10-16,445.67999267578125,453.54998779296875,443.1099853515625,444.0,508700.0
2017-10-17,442.55999755859375,448.57000732421875,442.010009765625,444.4100036621094,644300.0
2017-10-18,439.3699951171875,444.989990234375,435.54998779296875,443.20001220703125,547600.0
2017-10-19,440.94000244140625,443.0,438.0,439.5899963378906,639300.0
2017-10-20,432.9800109863281,435.1600036621094,427.0,430.1700134277344,990100.0
2017-10-23,432.760009765625,437.8999938964844,430.04998779296875,433.2799987792969,778600.0
2017-10-24,426.510009765625,436.75,425.6099853515625,435.5199890136719,701900.0
2017-10-25,421.92999267578125,429.7300109863281,420.5199890136719,424.5299987792969,982200.0
2017-10-26,416.0400085449219,420.6099853515625,412.489990234375,416.70001220703125,852200.0
2017-10-27,409.2200012207031,416.0400085449219,406.5199890136719,413.2900085449219,1111600.0
2017-10-30,406.5199890136719,417.2200012207031,405.0,407.5299987792969,812000.0
2017-10-31,402.6199951171875,409.95001220703125,400.19000244140625,407.3999938964844,1051200.0
2017-11-01,397.0,405.5,394.55999755859375,403.80999755859375,1161000.0
2017-11-02,397.45001220703125,402.989990234375,395.45001220703125,400.0,1453300.0
2017-11-03,408.4100036621094,408.54998779296875,400.0199890136719,400.0199890136719,896600.0
2017-11-06,406.6300048828125,416.8900146484375,406.5,410.010009765625,833500.0
2017-11-07,404.3900146484375,411.6700134277344,401.760009765625,407.260009765625,786000.0
2017-11-08,415.1700134277344,432.5,405.0,418.010009765625,1310100.0
2017-11-09,406.2099914550781,414.0199890136719,396.5299987792969,409.44000244140625,941900.0
2017-11-10,404.5400085449219,405.75,398.3699951171875,405.45001220703125,770800.0
2017-11-13,393.6199951171875,402.1300048828125,391.2099914550781,398.260009765625,1416700.0
2017-11-14,384.79998779296875,395.5899963378906,383.8299865722656,392.75,1109600.0
2017-11-15,386.29998779296875,389.0299987792969,383.80999755859375,384.8699951171875,753800.0
2017-11-16,394.69000244140625,395.6600036621094,381.6400146484375,386.989990234375,674200.0
2017-11-17,391.5899963378906,396.3599853515625,390.5199890136719,393.0799865722656,669100.0
2017-11-20,385.2200012207031,393.32000732421875,383.4200134277344,391.739990234375,845700.0
2017-11-21,384.44000244140625,388.2200012207031,383.29998779296875,385.0,784700.0
2017-11-22,387.5400085449219,388.3900146484375,384.5,384.54998779296875,367400.0
2017-11-24,384.8500061035156,392.989990234375,384.25,388.3999938964844,250500.0
2017-11-27,374.5299987792969,384.0,372.739990234375,379.0,1194500.0
2017-11-28,366.0,371.760009765625,361.1600036621094,370.7799987792969,1532000.0
2017-11-29,358.6300048828125,371.3900146484375,353.1400146484375,369.6000061035156,2652300.0
2017-11-30,361.8599853515625,362.5,354.7300109863281,358.57000732421875,1292700.0
2017-12-01,373.4700012207031,377.3999938964844,355.0299987792969,356.3699951171875,1819500.0
2017-12-04,378.3699951171875,382.5199890136719,372.05999755859375,375.5,1075100.0
2017-12-05,372.3399963378906,385.6400146484375,371.510009765625,378.6099853515625,792500.0
2017-12-06,375.1300048828125,376.9800109863281,366.6600036621094,370.3800048828125,740900.0
2017-12-07,373.6099853515625,379.0899963378906,371.3900146484375,375.80999755859375,513400.0
2017-12-08,380.7799987792969,384.07000732421875,373.0,375.5199890136719,663900.0
2017-12-11,381.32000732421875,387.5,379.0899963378906,383.3699951171875,518000.0
2017-12-12,381.7200012207031,382.4700012207031,375.5,380.6499938964844,456400.0
2017-12-13,386.6700134277344,389.82000732421875,380.3399963378906,382.04998779296875,570600.0
2017-12-14,383.1199951171875,388.80999755859375,380.75,388.05999755859375,424500.0
2017-12-15,388.95001220703125,389.5899963378906,382.0,387.19000244140625,1271200.0
2017-12-18,383.3900146484375,390.9100036621094,382.8999938964844,390.9100036621094,623700.0
2017-12-19,385.7200012207031,390.4200134277344,381.4800109863281,382.6199951171875,579200.0
2017-12-20,382.8900146484375,387.8399963378906,381.17999267578125,385.3500061035156,516500.0
2017-12-21,384.1400146484375,390.54998779296875,381.17999267578125,381.8500061035156,508800.0
2017-12-22,381.0,385.2699890136719,377.0799865722656,383.5,412800.0
2017-12-26,387.42999267578125,388.0,379.2900085449219,381.17999267578125,454500.0
2017-12-27,384.0899963378906,389.30999755859375,382.8699951171875,387.95001220703125,409400.0
2017-12-28,382.82000732421875,387.1199951171875,378.8999938964844,385.2699890136719,354900.0
2017-12-29,375.9599914550781,382.6499938964844,375.0,381.8699951171875,624100.0
2018-01-02,382.6000061035156,384.80999755859375,377.1099853515625,379.4800109863281,621800.0
2018-01-03,393.7799987792969,396.7799987792969,381.1400146484375,383.1400146484375,721300.0
2018-01-04,382.95001220703125,394.95001220703125,382.3999938964844,394.5,650100.0
2018-01-05,385.1000061035156,388.7900085449219,381.95001220703125,385.8500061035156,461100.0
2018-01-08,372.5199890136719,387.3299865722656,371.260009765625,384.3999938964844,1117800.0
2018-01-09,368.6499938964844,378.5799865722656,368.1199951171875,372.6099853515625,1207600.0
2018-01-10,366.4599914550781,371.4200134277344,365.6000061035156,368.6499938964844,805800.0
2018-01-11,368.260009765625,370.0899963378906,363.0,367.0,627700.0
2018-01-12,366.9599914550781,370.010009765625,366.7300109863281,369.45001220703125,830700.0
2018-01-16,370.2099914550781,374.80999755859375,367.3500061035156,368.9200134277344,1003400.0
2018-01-17,374.07000732421875,378.70001220703125,370.2799987792969,373.8599853515625,738900.0
2018-01-18,371.2799987792969,374.7099914550781,369.0299987792969,374.2099914550781,596400.0
2018-01-19,371.5299987792969,376.4700012207031,370.9599914550781,372.1700134277344,665000.0
2018-01-22,375.8599853515625,376.010009765625,370.6199951171875,374.44000244140625,760100.0
2018-01-23,381.7099914550781,383.95001220703125,373.2699890136719,374.4700012207031,842200.0
2018-01-24,383.32000732421875,387.7099914550781,380.0,383.1000061035156,712900.0
2018-01-25,391.8399963378906,396.2200012207031,382.0400085449219,386.3999938964844,869800.0
2018-01-26,374.3599853515625,393.1499938964844,371.9700012207031,392.8999938964844,1429600.0
2018-01-29,382.8800048828125,385.7099914550781,371.510009765625,373.5,1095200.0
2018-01-30,379.7699890136719,384.2200012207031,375.0,382.79998779296875,603700.0
2018-01-31,366.6499938964844,379.1700134277344,366.17999267578125,379.1600036621094,848700.0
2018-02-01,345.7900085449219,370.989990234375,345.010009765625,366.69000244140625,2403100.0
2018-02-02,347.8599853515625,353.9700012207031,340.6499938964844,345.1700134277344,1546600.0
2018-02-05,331.9800109863281,350.79998779296875,331.6700134277344,346.3299865722656,1297000.0
2018-02-06,338.79998779296875,339.1000061035156,319.5,328.44000244140625,2005600.0
2018-02-07,334.6099853515625,343.3800048828125,331.0899963378906,338.79998779296875,1022600.0
2018-02-08,322.6199951171875,352.5,322.0199890136719,342.0299987792969,1634600.0
2018-02-09,336.3800048828125,339.6000061035156,314.989990234375,327.2099914550781,2088300.0
2018-02-12,342.6700134277344,350.989990234375,334.8699951171875,339.67999267578125,1398200.0
2018-02-13,324.57000732421875,340.8399963378906,322.69000244140625,340.8399963378906,1557300.0
2018-02-14,330.69000244140625,330.8399963378906,313.5299987792969,321.3399963378906,1981400.0
2018-02-15,333.17999267578125,336.0400085449219,327.510009765625,331.9100036621094,834400.0
2018-02-16,332.1499938964844,341.0799865722656,328.95001220703125,334.0,1175400.0
2018-02-20,323.0400085449219,332.4100036621094,322.1000061035156,331.0,844000.0
2018-02-21,317.510009765625,324.6600036621094,316.1700134277344,320.54998779296875,946800.0
2018-02-22,315.82000732421875,321.6600036621094,315.29998779296875,317.42999267578125,841600.0
2018-02-23,323.8599853515625,323.8999938964844,315.1499938964844,318.05999755859375,688700.0
2018-02-26,324.8900146484375,326.1600036621094,320.6000061035156,324.3500061035156,552300.0
2018-02-27,320.9700012207031,327.8699951171875,318.5,324.9599914550781,935100.0
2018-02-28,320.44000244140625,324.2099914550781,318.9599914550781,321.1300048828125,840300.0
2018-03-01,321.7799987792969,327.3800048828125,320.2300109863281,320.3500061035156,923300.0
2018-03-02,330.4700012207031,333.1300048828125,321.5,321.94000244140625,909500.0
2018-03-05,333.9100036621094,334.1499938964844,327.9700012207031,327.9700012207031,746200.0
2018-03-06,333.4800109863281,337.0,328.20001220703125,335.0,716700.0
2018-03-07,334.4100036621094,335.0400085449219,328.2799987792969,330.3299865722656,599300.0
2018-03-08,340.7799987792969,341.1700134277344,332.8399963378906,334.5799865722656,836100.0
2018-03-09,341.70001220703125,344.7900085449219,339.4800109863281,343.5799865722656,759700.0
2018-03-12,344.54998779296875,346.7300109863281,337.4200134277344,346.0,1234400.0
2018-03-13,337.75,346.6400146484375,335.4200134277344,344.42999267578125,851500.0
2018-03-14,341.4200134277344,342.6199951171875,338.1600036621094,339.7099914550781,577800.0
2018-03-15,334.92999267578125,341.9700012207031,334.2900085449219,341.55999755859375,569600.0
2018-03-16,343.29998779296875,345.8500061035156,333.95001220703125,336.54998779296875,1348900.0
2018-03-19,339.0799865722656,352.5899963378906,335.6300048828125,343.0,924000.0
2018-03-20,333.8599853515625,339.9800109863281,330.69000244140625,338.4800109863281,690000.0
2018-03-21,334.8699951171875,337.6099853515625,333.1600036621094,334.0899963378906,431300.0
2018-03-22,327.69000244140625,336.0,327.510009765625,331.1600036621094,608400.0
2018-03-23,321.2900085449219,332.32000732421875,321.20001220703125,327.5199890136719,693300.0
2018-03-26,330.7099914550781,331.0,317.7099914550781,325.5799865722656,733600.0
2018-03-27,329.239990234375,335.70001220703125,326.94000244140625,332.6499938964844,996300.0
2018-03-28,338.4800109863281,340.3999938964844,328.5,329.79998779296875,1037400.0
2018-03-29,344.3599853515625,346.8699951171875,338.32000732421875,340.82000732421875,1032800.0
2018-04-02,330.55999755859375,345.489990234375,324.7699890136719,342.45001220703125,1317100.0
2018-04-03,332.20001220703125,332.6199951171875,320.7099914550781,330.82000732421875,815400.0
2018-04-04,337.3500061035156,339.1000061035156,321.6099853515625,326.6499938964844,857500.0
2018-04-05,328.5899963378906,340.3699951171875,325.4800109863281,339.8599853515625,848500.0
2018-04-06,319.6099853515625,326.5,316.57000732421875,324.1099853515625,1010200.0
2018-04-09,319.70001220703125,324.2900085449219,315.3699951171875,318.6499938964844,681300.0
2018-04-10,328.0400085449219,328.8800048828125,321.3900146484375,322.55999755859375,554000.0
2018-04-11,322.7799987792969,328.54998779296875,322.2799987792969,326.07000732421875,688000.0
2018-04-12,325.0799865722656,327.2799987792969,323.0,323.989990234375,575200.0
2018-04-13,321.55999755859375,328.5899963378906,319.260009765625,326.8599853515625,846100.0
2018-04-16,318.20001220703125,324.3999938964844,317.6300048828125,324.3999938964844,816400.0
2018-04-17,322.6300048828125,324.760009765625,318.9800109863281,319.6499938964844,874500.0
2018-04-18,321.3900146484375,323.9100036621094,320.75,323.3999938964844,405800.0
2018-04-19,315.8299865722656,322.69000244140625,315.3699951171875,320.510009765625,546100.0
2018-04-20,314.25,318.19000244140625,311.3399963378906,316.30999755859375,688700.0
2018-04-23,316.010009765625,318.4800109863281,313.80999755859375,316.0299987792969,605800.0
2018-04-24,312.0,318.5199890136719,310.510009765625,317.989990234375,752300.0
2018-04-25,316.1700134277344,321.2300109863281,311.0400085449219,312.0,704400.0
2018-04-26,323.9700012207031,327.1600036621094,316.239990234375,318.0799865722656,803000.0
2018-04-27,313.04998779296875,317.989990234375,299.55999755859375,317.0,2085600.0
2018-04-30,303.67999267578125,311.0,298.19000244140625,311.0,1568900.0
2018-05-01,301.2200012207031,303.55999755859375,294.1099853515625,302.92999267578125,1195300.0
2018-05-02,296.1400146484375,303.54998779296875,295.75,299.9200134277344,1036000.0
2018-05-03,292.4100036621094,307.7200012207031,288.1600036621094,297.6000061035156,1259500.0
2018-05-04,291.25,292.9100036621094,287.54998779296875,290.1600036621094,1398700.0
2018-05-07,288.5400085449219,294.5,286.32000732421875,293.5299987792969,1037300.0
2018-05-08,285.8599853515625,292.0,284.0400085449219,290.5,758800.0
2018-05-09,284.6000061035156,288.6099853515625,281.8900146484375,285.0,764400.0
2018-05-10,288.8999938964844,289.9800109863281,282.5899963378906,285.010009765625,720400.0
2018-05-11,306.94000244140625,314.8399963378906,290.44000244140625,290.44000244140625,2944500.0
2018-05-14,309.5400085449219,310.95001220703125,302.0,307.0,1258000.0
2018-05-15,300.45001220703125,306.9599914550781,299.6199951171875,306.4200134277344,819900.0
2018-05-16,303.2099914550781,306.4599914550781,297.4700012207031,300.6300048828125,667900.0
2018-05-17,308.0,308.5,300.3999938964844,302.57000732421875,1229100.0
2018-05-18,301.80999755859375,307.8500061035156,300.0,307.8500061035156,938300.0
2018-05-21,296.6000061035156,304.30999755859375,294.17999267578125,303.75,766700.0
2018-05-22,294.67999267578125,299.7099914550781,293.5299987792969,297.8800048828125,441900.0
2018-05-23,295.30999755859375,296.260009765625,291.1000061035156,292.2900085449219,568700.0
2018-05-24,294.6099853515625,296.9200134277344,293.3500061035156,295.5799865722656,585400.0
2018-05-25,293.739990234375,295.57000732421875,292.5,294.1199951171875,637400.0
2018-05-29,296.5,298.0,291.69000244140625,291.7900085449219,737500.0
2018-05-30,300.8900146484375,301.7099914550781,294.0199890136719,297.04998779296875,775700.0
2018-05-31,300.32000732421875,304.8699951171875,297.6400146484375,301.3699951171875,670800.0
2018-06-01,306.8800048828125,311.3599853515625,297.7799987792969,301.3399963378906,1012700.0
2018-06-04,312.0899963378906,314.7900085449219,304.9599914550781,307.6400146484375,1153400.0
2018-06-05,311.8500061035156,315.3800048828125,306.489990234375,310.1400146484375,714000.0
2018-06-06,315.1300048828125,315.67999267578125,312.010009765625,312.8900146484375,630000.0
2018-06-07,308.7200012207031,317.25,305.2799987792969,315.5299987792969,829700.0
2018-06-08,308.1000061035156,310.6199951171875,303.5199890136719,308.2200012207031,644300.0
2018-06-11,311.95001220703125,313.92999267578125,306.1300048828125,308.0,535500.0
2018-06-12,309.5299987792969,312.4200134277344,308.8399963378906,311.7099914550781,353600.0
2018-06-13,308.2799987792969,313.6700134277344,307.6300048828125,310.1199951171875,465200.0
2018-06-14,315.6700134277344,317.82000732421875,307.5799865722656,309.94000244140625,606900.0
2018-06-15,315.29998779296875,320.69000244140625,310.3599853515625,316.8999938964844,1034200.0
2018-06-18,315.6099853515625,316.260009765625,309.7099914550781,312.260009765625,613900.0
2018-06-19,327.07000732421875,327.55999755859375,312.4100036621094,314.6300048828125,1096400.0
2018-06-20,336.92999267578125,338.4800109863281,327.6600036621094,327.6600036621094,1300000.0
2018-06-21,329.0400085449219,336.8800048828125,323.6700134277344,336.8699951171875,1014100.0
2018-06-22,331.9700012207031,334.5299987792969,326.8999938964844,330.04998779296875,714900.0
2018-06-25,327.1099853515625,332.17999267578125,321.739990234375,328.95001220703125,574400.0
2018-06-26,327.2300109863281,330.25,321.7699890136719,327.8900146484375,655000.0
2018-06-27,336.6099853515625,342.6600036621094,333.0,336.69000244140625,1500900.0
2018-06-28,341.82000732421875,343.3399963378906,332.9599914550781,336.6300048828125,948300.0
2018-06-29,344.989990234375,349.239990234375,343.1499938964844,343.6000061035156,1205600.0
2018-07-02,351.1400146484375,351.4700012207031,342.5799865722656,344.95001220703125,871600.0
2018-07-03,353.8599853515625,355.9800109863281,347.0,352.0,540600.0
2018-07-05,360.95001220703125,362.7699890136719,353.5,356.3699951171875,954300.0
2018-07-06,369.5899963378906,370.5,358.80999755859375,364.0,1002500.0
2018-07-09,371.30999755859375,374.8399963378906,366.20001220703125,370.29998779296875,881400.0
2018-07-10,366.2699890136719,371.32000732421875,364.20001220703125,371.2799987792969,921300.0
2018-07-11,365.2099914550781,366.5199890136719,362.5299987792969,365.0799865722656,595800.0
2018-07-12,366.42999267578125,367.5899963378906,359.3399963378906,366.5899963378906,698100.0
2018-07-13,367.6400146484375,370.1400146484375,364.6600036621094,366.29998779296875,546200.0
2018-07-16,364.75,368.55999755859375,359.760009765625,368.55999755859375,596400.0
2018-07-17,365.42999267578125,366.6700134277344,362.0400085449219,364.0299987792969,415300.0
2018-07-18,365.9800109863281,367.2300109863281,360.7200012207031,365.5199890136719,456700.0
2018-07-19,367.739990234375,368.20001220703125,362.5799865722656,363.6400146484375,667000.0
2018-07-20,367.1099853515625,368.79998779296875,363.69000244140625,367.0400085449219,965100.0
2018-07-23,366.2099914550781,368.2300109863281,363.19000244140625,367.19000244140625,1106500.0
2018-07-24,372.7699890136719,374.4800109863281,366.2099914550781,369.8800048828125,846700.0
2018-07-25,374.489990234375,376.1099853515625,369.57000732421875,370.9800109863281,672700.0
2018-07-26,373.5899963378906,376.75,369.2200012207031,376.0,579300.0
2018-07-27,367.6000061035156,373.6600036621094,361.6499938964844,373.1400146484375,1093900.0
2018-07-30,371.510009765625,375.760009765625,363.1600036621094,365.55999755859375,758400.0
2018-07-31,368.010009765625,375.0,365.44000244140625,372.6400146484375,961500.0
2018-08-01,371.0299987792969,373.2200012207031,365.82000732421875,366.739990234375,675200.0
2018-08-02,397.0,401.5,367.5199890136719,372.4800109863281,2148400.0
2018-08-03,394.8800048828125,399.0,390.75,395.17999267578125,1312200.0
2018-08-06,390.04998779296875,395.8399963378906,389.5199890136719,394.0,769100.0
2018-08-07,391.4200134277344,395.32000732421875,388.2200012207031,391.2900085449219,477700.0
2018-08-08,374.2699890136719,380.0,367.6300048828125,380.0,1161000.0
2018-08-09,372.1400146484375,374.4100036621094,363.25,372.7699890136719,1000600.0
2018-08-10,368.7799987792969,371.8500061035156,364.8599853515625,371.2200012207031,633400.0
2018-08-13,366.45001220703125,368.57000732421875,362.30999755859375,367.0,590200.0
2018-08-14,366.2300109863281,369.3999938964844,364.9599914550781,367.04998779296875,517700.0
2018-08-15,361.8699951171875,369.0,361.19000244140625,365.0,551100.0
2018-08-16,371.7799987792969,373.9200134277344,361.760009765625,364.4800109863281,595400.0
2018-08-17,374.260009765625,377.8599853515625,370.1700134277344,373.0,669600.0
2018-08-20,374.79998779296875,377.5400085449219,371.3900146484375,375.92999267578125,543800.0
2018-08-21,378.55999755859375,381.3500061035156,374.1499938964844,374.54998779296875,553500.0
2018-08-22,380.1700134277344,382.19000244140625,372.0299987792969,376.239990234375,464700.0
2018-08-23,379.19000244140625,382.1400146484375,376.5899963378906,378.8399963378906,438900.0
2018-08-24,376.3299865722656,380.19000244140625,374.6000061035156,378.3500061035156,421300.0
2018-08-27,388.44000244140625,389.0799865722656,377.0400085449219,378.69000244140625,847700.0
2018-08-28,390.04998779296875,392.260009765625,387.04998779296875,390.0,657900.0
2018-08-29,406.6199951171875,408.75,388.9100036621094,392.5,1234200.0
2018-08-30,408.510009765625,416.489990234375,405.1499938964844,405.9599914550781,956700.0
2018-08-31,406.75,412.1700134277344,406.29998779296875,407.20001220703125,484400.0
2018-09-04,403.92999267578125,410.739990234375,399.4700012207031,405.5,627100.0
2018-09-05,406.94000244140625,409.6700134277344,403.0,404.1199951171875,541000.0
2018-09-06,397.92999267578125,405.94000244140625,392.7099914550781,405.94000244140625,483900.0
2018-09-07,395.4200134277344,397.6700134277344,388.0199890136719,395.4200134277344,503600.0
2018-09-10,395.0400085449219,398.4700012207031,392.1000061035156,396.25,355700.0
2018-09-11,393.7699890136719,396.0199890136719,389.6300048828125,394.1600036621094,346000.0
2018-09-12,388.8800048828125,396.54998779296875,382.44000244140625,394.8399963378906,684200.0
2018-09-13,397.7099914550781,398.57000732421875,389.25,390.2799987792969,538800.0
2018-09-14,392.1700134277344,400.0,388.1099853515625,397.7799987792969,493400.0
2018-09-17,386.489990234375,394.5299987792969,386.04998779296875,392.760009765625,525800.0
2018-09-18,388.3299865722656,392.4700012207031,375.2099914550781,382.7300109863281,644600.0
2018-09-19,383.70001220703125,386.9800109863281,381.94000244140625,386.8399963378906,610500.0
2018-09-20,387.25,389.32000732421875,383.0,385.05999755859375,680600.0
2018-09-21,390.2799987792969,393.32000732421875,387.3900146484375,389.7300109863281,1147800.0
2018-09-24,390.19000244140625,393.79998779296875,385.95001220703125,387.2900085449219,372800.0
2018-09-25,390.04998779296875,394.7699890136719,388.6700134277344,391.6000061035156,442200.0
2018-09-26,391.5299987792969,396.54998779296875,388.9100036621094,389.7099914550781,406200.0
2018-09-27,406.0,407.1000061035156,390.010009765625,391.1099853515625,813200.0
2018-09-28,404.0400085449219,410.0,400.2699890136719,405.9200134277344,841600.0
2018-10-01,394.2300109863281,410.0,392.0,406.4100036621094,866700.0
2018-10-02,400.57000732421875,405.75,395.010009765625,395.8500061035156,586900.0
2018-10-03,403.0400085449219,403.5899963378906,397.9800109863281,401.3699951171875,516200.0
2018-10-04,392.04998779296875,401.42999267578125,387.8399963378906,401.3599853515625,627500.0
2018-10-05,391.7699890136719,400.75,386.75,393.9200134277344,453700.0
2018-10-08,394.1499938964844,396.2300109863281,386.42999267578125,391.57000732421875,371500.0
2018-10-09,392.5299987792969,396.6400146484375,388.67999267578125,394.0,422000.0
2018-10-10,381.94000244140625,397.94000244140625,381.0,390.6000061035156,673300.0
2018-10-11,371.6700134277344,384.17999267578125,367.7300109863281,382.6499938964844,761600.0
2018-10-12,384.1600036621094,385.94000244140625,373.1000061035156,377.1199951171875,810200.0
2018-10-15,377.54998779296875,385.7799987792969,374.3999938964844,384.1600036621094,444900.0
2018-10-16,398.5199890136719,399.3999938964844,380.7799987792969,381.30999755859375,684500.0
2018-10-17,399.05999755859375,401.0,392.45001220703125,398.07000732421875,440000.0
2018-10-18,395.2200012207031,399.8999938964844,389.989990234375,399.8999938964844,553500.0
2018-10-19,389.8299865722656,400.2200012207031,387.5199890136719,396.5799865722656,728900.0
2018-10-22,387.79998779296875,398.2799987792969,383.6099853515625,393.2900085449219,643900.0
2018-10-23,380.69000244140625,387.19000244140625,377.0899963378906,384.1700134277344,778000.0
2018-10-24,351.3900146484375,386.0899963378906,350.7799987792969,380.2799987792969,1416600.0
2018-10-25,336.94000244140625,348.989990234375,330.7300109863281,342.5799865722656,2351700.0
2018-10-26,335.82000732421875,342.7900085449219,329.1000061035156,329.989990234375,1038700.0
2018-10-29,336.17999267578125,343.42999267578125,327.5799865722656,343.42999267578125,947000.0
2018-10-30,339.70001220703125,347.9800109863281,332.3999938964844,335.8599853515625,1086800.0
2018-10-31,339.239990234375,347.0,335.44000244140625,344.82000732421875,890300.0
2018-11-01,355.1099853515625,355.5299987792969,339.0,339.0,997300.0
2018-11-02,352.5899963378906,361.17999267578125,347.739990234375,358.2099914550781,663600.0
2018-11-05,354.92999267578125,360.6000061035156,352.6199951171875,354.3599853515625,819100.0
2018-11-06,357.6099853515625,367.0,349.5899963378906,359.2099914550781,981400.0
2018-11-07,364.25,365.67999267578125,355.8900146484375,359.8800048828125,823600.0
2018-11-08,363.3399963378906,365.4700012207031,358.0199890136719,359.3800048828125,536600.0
2018-11-09,356.6600036621094,362.54998779296875,352.5799865722656,362.1000061035156,544000.0
2018-11-12,346.55999755859375,357.9200134277344,344.6300048828125,355.92999267578125,657100.0
2018-11-13,342.1000061035156,352.67999267578125,341.0799865722656,349.1099853515625,594100.0
2018-11-14,337.2900085449219,349.8500061035156,335.79998779296875,344.6400146484375,935300.0
2018-11-15,341.6499938964844,344.489990234375,332.0,334.510009765625,796700.0
2018-11-16,345.3299865722656,347.3299865722656,338.57000732421875,340.20001220703125,768300.0
2018-11-19,338.989990234375,345.239990234375,333.92999267578125,343.45001220703125,827800.0
2018-11-20,337.2900085449219,343.6700134277344,331.5400085449219,337.4700012207031,552500.0
2018-11-21,343.1700134277344,345.5799865722656,339.2099914550781,339.6000061035156,481200.0
2018-11-23,340.8599853515625,349.6300048828125,339.9200134277344,340.20001220703125,199500.0
2018-11-26,353.17999267578125,355.1400146484375,341.8399963378906,343.9599914550781,706000.0
2018-11-27,353.5899963378906,356.989990234375,348.2699890136719,351.4800109863281,558600.0
2018-11-28,363.6400146484375,363.7200012207031,350.45001220703125,354.6199951171875,651100.0
2018-11-29,359.57000732421875,364.8900146484375,357.55999755859375,360.010009765625,555700.0
2018-11-30,365.6499938964844,368.239990234375,359.5,361.1000061035156,696800.0
2018-12-03,382.6099853515625,394.9800109863281,372.239990234375,372.5,1100700.0
2018-12-04,372.79998779296875,396.32000732421875,371.6499938964844,382.6300048828125,1012900.0
2018-12-06,381.69000244140625,381.9700012207031,364.8900146484375,367.32000732421875,896700.0
2018-12-07,372.8299865722656,389.29998779296875,370.3500061035156,379.2799987792969,835800.0
2018-12-10,377.5899963378906,380.30999755859375,367.3500061035156,374.5199890136719,876100.0
2018-12-11,375.7200012207031,385.2200012207031,372.3900146484375,382.1700134277344,814700.0
2018-12-12,377.9599914550781,385.9800109863281,376.8299865722656,381.20001220703125,601200.0
2018-12-13,378.510009765625,381.9800109863281,372.6499938964844,378.260009765625,478900.0
2018-12-14,381.1700134277344,386.8999938964844,379.0,382.9599914550781,758400.0
2018-12-17,375.5,386.3500061035156,370.6000061035156,381.70001220703125,833100.0
2018-12-18,369.0,381.489990234375,364.7300109863281,377.54998779296875,804800.0
2018-12-19,360.70001220703125,373.3999938964844,355.45001220703125,369.0,827100.0
2018-12-20,356.2300109863281,363.82000732421875,354.3299865722656,360.95001220703125,852400.0
2018-12-21,344.6000061035156,363.0,344.17999267578125,357.6000061035156,1514200.0
2018-12-24,340.6400146484375,347.8900146484375,340.3399963378906,343.3299865722656,463800.0
2018-12-26,363.2900085449219,363.5299987792969,339.1300048828125,341.9800109863281,832700.0
2018-12-27,364.7900085449219,364.8699951171875,352.6000061035156,359.45001220703125,690200.0
2018-12-28,362.6199951171875,371.2099914550781,361.5400085449219,366.54998779296875,522200.0
2018-12-31,373.5,374.75,364.6400146484375,364.7300109863281,680200.0
2019-01-02,372.44000244140625,376.7900085449219,366.010009765625,368.1499938964844,599600.0
2019-01-03,372.0799865722656,385.94000244140625,371.5799865722656,373.6600036621094,750200.0
2019-01-04,397.54998779296875,399.70001220703125,377.6499938964844,379.5400085449219,1207600.0
2019-01-07,396.6300048828125,400.79998779296875,393.94000244140625,397.3399963378906,959400.0
2019-01-08,397.260009765625,401.0899963378906,389.0,399.30999755859375,963500.0
2019-01-09,399.5799865722656,401.4599914550781,395.6099853515625,398.0199890136719,615600.0
2019-01-10,408.05999755859375,410.0,395.9800109863281,399.3999938964844,949300.0
2019-01-11,408.6300048828125,412.2900085449219,403.54998779296875,405.6499938964844,758000.0
2019-01-14,400.7300109863281,408.1600036621094,399.1099853515625,408.1600036621094,693300.0
2019-01-15,405.0199890136719,405.1600036621094,399.6300048828125,401.4200134277344,475100.0
2019-01-16,404.5400085449219,410.6300048828125,402.8500061035156,406.1700134277344,468800.0
2019-01-17,417.3800048828125,420.2900085449219,402.7200012207031,402.7200012207031,860200.0
2019-01-18,418.8399963378906,420.4800109863281,410.0,420.4200134277344,710400.0
2019-01-22,404.75,421.989990234375,404.0,415.7699890136719,899500.0
2019-01-23,401.2099914550781,406.7900085449219,393.1700134277344,404.9200134277344,914000.0
2019-01-24,407.92999267578125,408.8800048828125,399.1600036621094,401.79998779296875,655100.0
2019-01-25,418.2900085449219,418.95001220703125,406.1000061035156,410.8500061035156,668000.0
2019-01-28,413.95001220703125,416.489990234375,408.80999755859375,415.1099853515625,761000.0
2019-01-29,417.1499938964844,418.510009765625,413.0,415.7200012207031,724700.0
2019-01-30,419.9100036621094,420.44000244140625,412.6300048828125,416.3500061035156,867800.0
2019-01-31,429.2699890136719,430.5799865722656,419.45001220703125,419.67999267578125,1441800.0
2019-02-01,430.1499938964844,431.32000732421875,425.32000732421875,428.5199890136719,702300.0
2019-02-04,425.3999938964844,429.05999755859375,422.489990234375,428.9200134277344,474600.0
2019-02-05,421.0400085449219,427.5,419.6300048828125,426.1099853515625,629600.0
2019-02-06,406.55999755859375,429.8999938964844,406.3999938964844,428.8999938964844,1330800.0
2019-02-07,406.4599914550781,414.2200012207031,404.2699890136719,408.2900085449219,738400.0
2019-02-08,406.8599853515625,408.0,399.2900085449219,405.44000244140625,692100.0
2019-02-11,408.510009765625,413.3500061035156,403.0,409.3699951171875,587000.0
2019-02-12,416.3399963378906,418.1000061035156,408.0199890136719,411.55999755859375,636900.0
2019-02-13,412.0899963378906,421.6600036621094,411.510009765625,415.9800109863281,349300.0
2019-02-14,414.9700012207031,416.260009765625,408.57000732421875,412.0,349600.0
2019-02-15,423.9700012207031,424.3900146484375,415.7200012207031,417.9700012207031,700000.0
2019-02-19,420.6000061035156,426.4100036621094,420.3500061035156,423.739990234375,397800.0
2019-02-20,422.510009765625,423.3999938964844,417.0799865722656,420.0,411100.0
2019-02-21,418.6199951171875,422.6099853515625,415.5799865722656,421.80999755859375,406600.0
2019-02-22,422.5199890136719,423.6499938964844,416.0,418.2099914550781,386600.0
2019-02-25,420.3800048828125,426.5299987792969,415.760009765625,424.94000244140625,660400.0
2019-02-26,426.1499938964844,428.05999755859375,415.8299865722656,418.57000732421875,611100.0
2019-02-27,433.3299865722656,433.739990234375,424.0,424.0,598800.0
2019-02-28,430.739990234375,434.3500061035156,428.6199951171875,430.19000244140625,518000.0
2019-03-01,439.57000732421875,440.04998779296875,431.92999267578125,434.79998779296875,511000.0
2019-03-04,433.8299865722656,442.0,428.3599853515625,441.17999267578125,769300.0
2019-03-05,437.1300048828125,439.6499938964844,430.489990234375,432.1199951171875,478300.0
2019-03-06,423.69000244140625,438.0199890136719,421.30999755859375,436.92999267578125,812300.0
2019-03-07,409.5799865722656,422.8999938964844,409.19000244140625,422.8999938964844,1020800.0
2019-03-08,402.6400146484375,407.510009765625,399.5799865722656,407.510009765625,1091700.0
2019-03-11,412.04998779296875,413.2099914550781,402.25,404.1499938964844,874200.0
2019-03-12,417.6199951171875,421.79998779296875,411.19000244140625,413.55999755859375,839700.0
2019-03-13,409.010009765625,419.6000061035156,408.5299987792969,419.3800048828125,988800.0
2019-03-14,407.5,412.3599853515625,406.3399963378906,409.8900146484375,925200.0
2019-03-15,414.4700012207031,415.0,408.3999938964844,408.4700012207031,1158500.0
2019-03-18,407.6000061035156,413.760009765625,404.8399963378906,410.0,545700.0
2019-03-19,406.989990234375,409.7200012207031,404.3999938964844,407.739990234375,627900.0
2019-03-20,405.5,409.67999267578125,402.82000732421875,407.7900085449219,479500.0
2019-03-21,402.5899963378906,405.1199951171875,396.8399963378906,401.0,880900.0
2019-03-22,391.79998779296875,402.5899963378906,391.42999267578125,401.4800109863281,552600.0
2019-03-25,395.0,397.6099853515625,388.489990234375,391.4200134277344,431600.0
2019-03-26,405.6199951171875,406.2300109863281,398.5199890136719,398.7799987792969,674800.0
2019-03-27,402.8699951171875,407.45001220703125,398.3599853515625,405.07000732421875,450800.0
2019-03-28,404.8299865722656,408.30999755859375,402.29998779296875,405.6700134277344,436300.0
2019-03-29,410.6199951171875,412.6000061035156,406.739990234375,406.739990234375,492300.0
2019-04-01,410.04998779296875,412.8999938964844,408.0,412.510009765625,496500.0
2019-04-02,414.82000732421875,415.8900146484375,407.55999755859375,411.3500061035156,513000.0
2019-04-03,407.0,415.1600036621094,400.8399963378906,414.3399963378906,789300.0
2019-04-04,406.5299987792969,410.79998779296875,400.8299865722656,408.0,517300.0
2019-04-05,408.94000244140625,412.6300048828125,406.54998779296875,408.1700134277344,657400.0
2019-04-08,401.260009765625,410.94000244140625,396.0,408.0799865722656,703800.0
2019-04-09,395.7300109863281,400.3399963378906,395.1400146484375,400.0,577700.0
2019-04-10,408.2300109863281,408.4800109863281,394.3299865722656,397.17999267578125,579700.0
2019-04-11,393.4800109863281,410.19000244140625,391.7300109863281,410.0,843500.0
2019-04-12,382.94000244140625,394.5,381.17999267578125,393.1700134277344,1254100.0
2019-04-15,375.5,385.989990234375,375.20001220703125,382.80999755859375,811500.0
2019-04-16,367.69000244140625,383.0,366.3599853515625,377.8999938964844,1054900.0
2019-04-17,342.9700012207031,368.0199890136719,342.0199890136719,366.9599914550781,1978400.0
2019-04-18,333.3399963378906,347.54998779296875,332.2200012207031,346.3999938964844,1920400.0
2019-04-22,334.0299987792969,336.0,329.0,332.5,921700.0
2019-04-23,344.1400146484375,346.6400146484375,334.4599914550781,335.510009765625,972700.0
2019-04-24,340.4599914550781,346.32000732421875,338.6700134277344,344.42999267578125,850700.0
2019-04-25,349.989990234375,351.8999938964844,337.6600036621094,340.3800048828125,891200.0
2019-04-26,343.6600036621094,351.6700134277344,339.6099853515625,351.25,846000.0
2019-04-29,344.1499938964844,345.9800109863281,338.6199951171875,343.1300048828125,598100.0
2019-04-30,343.1400146484375,345.0400085449219,337.9599914550781,343.79998779296875,554800.0
2019-05-01,340.7900085449219,345.44000244140625,338.9100036621094,343.0400085449219,503400.0
2019-05-02,335.4100036621094,344.2900085449219,331.25,342.69000244140625,812400.0
2019-05-03,336.8900146484375,339.7099914550781,334.6700134277344,336.9800109863281,848300.0
2019-05-06,344.2300109863281,344.9200134277344,332.20001220703125,332.20001220703125,916700.0
2019-05-07,322.3999938964844,336.5,318.70001220703125,333.0,1967300.0
2019-05-08,329.0,329.75,319.3299865722656,319.3299865722656,1183700.0
2019-05-09,324.1700134277344,327.3599853515625,320.739990234375,325.7900085449219,864100.0
2019-05-10,312.8599853515625,323.80999755859375,311.3500061035156,323.55999755859375,1407500.0
2019-05-13,305.1499938964844,309.29998779296875,299.1099853515625,306.6700134277344,1153600.0
2019-05-14,304.6199951171875,309.19000244140625,303.5899963378906,306.3500061035156,836900.0
2019-05-15,305.8500061035156,306.2699890136719,297.32000732421875,301.95001220703125,784100.0
2019-05-16,308.0400085449219,314.05999755859375,304.0,306.2200012207031,1049100.0
2019-05-17,304.94000244140625,309.2099914550781,303.70001220703125,305.79998779296875,756000.0
2019-05-20,302.57000732421875,304.57000732421875,297.2699890136719,301.5199890136719,738600.0
2019-05-21,309.95001220703125,314.2900085449219,304.8800048828125,304.8800048828125,999900.0
2019-05-22,320.0899963378906,321.489990234375,302.7300109863281,308.010009765625,1252700.0
2019-05-23,315.260009765625,318.6600036621094,310.3699951171875,316.760009765625,934700.0
2019-05-24,312.55999755859375,318.80999755859375,308.4700012207031,316.6600036621094,401100.0
2019-05-28,307.92999267578125,315.7900085449219,307.70001220703125,313.3800048828125,718300.0
2019-05-29,307.7799987792969,310.6700134277344,302.7799987792969,307.0899963378906,627100.0
2019-05-30,307.9599914550781,310.3599853515625,302.8800048828125,308.6099853515625,627800.0
2019-05-31,301.7200012207031,306.45001220703125,295.7300109863281,305.9800109863281,863500.0
2019-06-03,303.95001220703125,309.739990234375,301.1300048828125,301.1300048828125,670200.0
2019-06-04,302.05999755859375,309.4200134277344,300.5799865722656,306.0299987792969,844600.0
2019-06-05,300.0,304.95001220703125,295.2699890136719,304.8399963378906,979900.0
2019-06-06,299.6000061035156,304.5299987792969,298.7300109863281,300.1199951171875,767600.0
2019-06-07,306.7200012207031,307.0,297.8599853515625,302.0799865722656,775500.0
2019-06-10,304.25,310.9200134277344,303.510009765625,306.5400085449219,726000.0
2019-06-11,306.8399963378906,309.6199951171875,306.2300109863281,306.8800048828125,554900.0
2019-06-12,306.1600036621094,309.4700012207031,305.25,306.8299865722656,556000.0
2019-06-13,307.4200134277344,308.19000244140625,302.32000732421875,307.17999267578125,653900.0
2019-06-14,305.239990234375,315.20001220703125,304.0,306.80999755859375,624200.0
2019-06-17,310.9800109863281,312.9200134277344,301.760009765625,307.3399963378906,587900.0
2019-06-18,306.6300048828125,317.8399963378906,305.760009765625,311.1000061035156,1001000.0
2019-06-19,310.8299865722656,311.8999938964844,303.7699890136719,306.3399963378906,971200.0
2019-06-20,320.4800109863281,327.8299865722656,315.25,315.70001220703125,1617100.0
2019-06-21,320.260009765625,324.260009765625,312.0,324.260009765625,1493700.0
2019-06-24,312.54998779296875,320.32000732421875,311.260009765625,318.760009765625,780700.0
2019-06-25,312.8999938964844,317.4200134277344,311.8399963378906,313.1300048828125,702200.0
2019-06-26,305.0799865722656,316.6499938964844,300.5199890136719,313.25,1005000.0
2019-06-27,310.6700134277344,311.57000732421875,304.07000732421875,306.239990234375,564700.0
2019-06-28,313.0,316.25,311.239990234375,312.1199951171875,1499000.0
2019-07-01,316.55999755859375,318.6000061035156,313.1499938964844,317.6099853515625,688700.0
2019-07-02,315.5299987792969,320.42999267578125,313.0,317.6199951171875,758200.0
2019-07-03,318.3900146484375,320.3599853515625,312.5299987792969,317.4200134277344,545000.0
2019-07-05,307.0,320.760009765625,306.0799865722656,316.1499938964844,799600.0
2019-07-08,302.8399963378906,305.8599853515625,296.80999755859375,305.1000061035156,928800.0
2019-07-09,307.9700012207031,308.3900146484375,300.0,300.9200134277344,789800.0
2019-07-10,301.42999267578125,309.8399963378906,291.6600036621094,308.1499938964844,1533800.0
2019-07-11,291.82000732421875,296.989990234375,288.0,296.989990234375,1414200.0
2019-07-12,292.55999755859375,295.489990234375,287.6600036621094,292.1199951171875,648400.0
2019-07-15,298.20001220703125,300.3399963378906,289.5299987792969,292.9800109863281,875900.0
2019-07-16,298.3699951171875,299.69000244140625,295.7799987792969,299.19000244140625,492500.0
2019-07-17,299.4200134277344,303.29998779296875,297.0799865722656,297.260009765625,646300.0
2019-07-18,303.0899963378906,304.20001220703125,297.20001220703125,299.7900085449219,548000.0
2019-07-19,298.1099853515625,303.67999267578125,296.3500061035156,303.5199890136719,692700.0
2019-07-22,296.5199890136719,300.32000732421875,294.70001220703125,298.20001220703125,609000.0
2019-07-23,309.260009765625,310.8699951171875,296.9100036621094,298.3399963378906,992100.0
2019-07-24,313.6300048828125,314.2900085449219,303.5899963378906,310.8699951171875,1144900.0
2019-07-25,303.4200134277344,311.5199890136719,302.9200134277344,311.1199951171875,679500.0
2019-07-26,309.17999267578125,309.7300109863281,300.6099853515625,304.3500061035156,956700.0
2019-07-29,306.0400085449219,314.95001220703125,302.80999755859375,314.5,691600.0
2019-07-30,311.1300048828125,311.2699890136719,303.5199890136719,304.30999755859375,512700.0
2019-07-31,304.760009765625,312.260009765625,301.20001220703125,309.79998779296875,690600.0
2019-08-01,309.42999267578125,313.92999267578125,304.6099853515625,306.67999267578125,704200.0
2019-08-02,305.239990234375,311.1099853515625,303.05999755859375,308.95001220703125,506500.0
2019-08-05,299.57000732421875,304.0,296.5199890136719,302.1499938964844,845300.0
2019-08-06,300.260009765625,306.0,293.3999938964844,304.4800109863281,1188200.0
2019-08-07,302.2200012207031,304.6099853515625,294.010009765625,297.6600036621094,811600.0
2019-08-08,309.8699951171875,310.0799865722656,303.1199951171875,303.1199951171875,694000.0
2019-08-09,304.8900146484375,310.17999267578125,299.9800109863281,308.8399963378906,537200.0
2019-08-12,295.8699951171875,305.1000061035156,295.6099853515625,298.6400146484375,543400.0
2019-08-13,304.8599853515625,307.6700134277344,296.94000244140625,298.1300048828125,610800.0
2019-08-14,293.5299987792969,304.29998779296875,292.4200134277344,301.8299865722656,676400.0
2019-08-15,293.1099853515625,296.9100036621094,290.4700012207031,295.3699951171875,564000.0
2019-08-16,296.8500061035156,297.3500061035156,290.7200012207031,295.32000732421875,730200.0
2019-08-19,298.3800048828125,300.82000732421875,296.79998779296875,299.3399963378906,781200.0
2019-08-20,296.0299987792969,301.0,294.989990234375,299.2099914550781,571500.0
2019-08-21,297.7799987792969,300.510009765625,295.0199890136719,297.9800109863281,451700.0
2019-08-22,295.0199890136719,298.95001220703125,291.6099853515625,297.5,441400.0
2019-08-23,286.8500061035156,296.260009765625,285.54998779296875,293.9599914550781,815800.0
2019-08-26,284.7300109863281,290.3699951171875,283.489990234375,288.239990234375,527500.0
2019-08-27,281.4100036621094,291.1400146484375,281.1099853515625,285.8699951171875,801500.0
2019-08-28,287.6400146484375,290.2900085449219,279.3900146484375,280.0400085449219,713600.0
2019-08-29,290.57000732421875,292.70001220703125,287.0899963378906,289.7900085449219,509300.0
2019-08-30,290.04998779296875,293.4599914550781,287.25,292.0199890136719,604500.0
2019-09-03,285.1199951171875,290.3900146484375,281.25,289.20001220703125,566000.0
2019-09-04,286.5,288.989990234375,282.30999755859375,288.2099914550781,628600.0
2019-09-05,289.3699951171875,293.6400146484375,287.94000244140625,287.94000244140625,494100.0
2019-09-06,292.0,293.20001220703125,287.6700134277344,290.45001220703125,570100.0
2019-09-09,279.0,291.92999267578125,278.7200012207031,291.5299987792969,927500.0
2019-09-10,283.7200012207031,285.04998779296875,271.57000732421875,279.0299987792969,1159800.0
2019-09-11,283.3299865722656,287.4800109863281,282.54998779296875,284.0,517600.0
2019-09-12,284.17999267578125,288.8800048828125,281.010009765625,284.6400146484375,539800.0
2019-09-13,281.6199951171875,287.0,279.4700012207031,283.8399963378906,617100.0
2019-09-16,285.8900146484375,287.2799987792969,280.5,280.5,476100.0
2019-09-17,288.1199951171875,288.8900146484375,283.6499938964844,284.7699890136719,604700.0
2019-09-18,285.05999755859375,288.54998779296875,281.3999938964844,288.54998779296875,548800.0
2019-09-19,286.1499938964844,287.95001220703125,284.6600036621094,284.6600036621094,404900.0
2019-09-20,295.8699951171875,297.6400146484375,286.67999267578125,288.75,1661800.0
2019-09-23,294.70001220703125,299.9800109863281,293.0299987792969,297.3599853515625,649400.0
2019-09-24,289.7099914550781,296.0,287.6199951171875,295.0199890136719,642300.0
2019-09-25,286.6499938964844,291.8999938964844,286.3299865722656,290.2099914550781,468800.0
2019-09-26,281.30999755859375,287.70001220703125,277.8599853515625,287.70001220703125,855900.0
2019-09-27,273.4599914550781,282.80999755859375,271.3699951171875,280.45001220703125,770400.0
2019-09-30,277.3999938964844,280.04998779296875,272.0199890136719,275.29998779296875,515100.0
2019-10-01,276.4700012207031,279.4100036621094,273.3999938964844,277.2699890136719,589600.0
2019-10-02,274.1300048828125,277.8599853515625,272.260009765625,275.30999755859375,572100.0
2019-10-03,280.7200012207031,281.70001220703125,272.2699890136719,274.3500061035156,632000.0
2019-10-04,282.92999267578125,284.0400085449219,278.0,281.6600036621094,511900.0
2019-10-07,283.80999755859375,287.7699890136719,280.6600036621094,280.6600036621094,422700.0
2019-10-08,285.1000061035156,288.6300048828125,279.2200012207031,280.510009765625,984000.0
2019-10-09,290.8299865722656,292.25,286.0899963378906,286.82000732421875,980600.0
2019-10-10,298.3599853515625,299.95001220703125,288.9800109863281,289.3800048828125,960600.0
2019-10-11,300.7699890136719,306.4200134277344,298.8999938964844,300.1099853515625,1074600.0
2019-10-14,305.44000244140625,310.1499938964844,298.6000061035156,299.3999938964844,840700.0
2019-10-15,303.82000732421875,306.9599914550781,303.0,305.3500061035156,731900.0
2019-10-16,299.3999938964844,303.3900146484375,298.2799987792969,302.260009765625,827000.0
2019-10-17,301.57000732421875,302.7099914550781,299.94000244140625,301.2099914550781,445700.0
2019-10-18,300.19000244140625,303.510009765625,298.70001220703125,303.510009765625,530000.0
2019-10-21,297.989990234375,301.9700012207031,294.8599853515625,301.9700012207031,496800.0
2019-10-22,301.30999755859375,306.92999267578125,301.20001220703125,305.0,723200.0
2019-10-23,305.0199890136719,307.07000732421875,299.4700012207031,301.8599853515625,589300.0
2019-10-24,305.7699890136719,306.0899963378906,299.2200012207031,303.75,565800.0
2019-10-25,306.2099914550781,308.010009765625,301.7900085449219,305.2799987792969,412800.0
2019-10-28,308.55999755859375,310.5299987792969,303.2200012207031,305.6199951171875,384800.0
2019-10-29,310.4599914550781,313.3900146484375,308.5899963378906,310.0,387600.0
2019-10-30,311.0,311.7900085449219,306.1199951171875,310.1000061035156,604400.0
2019-10-31,306.2799987792969,311.3800048828125,303.489990234375,310.6199951171875,741100.0
2019-11-01,310.4800109863281,313.1600036621094,307.44000244140625,309.0,829800.0
2019-11-04,311.0400085449219,315.94000244140625,310.739990234375,313.04998779296875,632800.0
2019-11-05,332.6000061035156,344.1000061035156,322.1099853515625,323.3599853515625,2345700.0
2019-11-06,324.489990234375,333.2799987792969,324.2699890136719,331.3699951171875,1017700.0
2019-11-07,326.3900146484375,333.7200012207031,325.6199951171875,329.17999267578125,952300.0
2019-11-08,341.7900085449219,342.4700012207031,327.0299987792969,327.5199890136719,1106100.0
2019-11-11,344.2799987792969,344.989990234375,338.7099914550781,340.3399963378906,611900.0
2019-11-12,348.4100036621094,349.94000244140625,341.3599853515625,344.0,905400.0
2019-11-13,348.29998779296875,349.6300048828125,341.82000732421875,346.3299865722656,1009400.0
2019-11-14,338.3900146484375,350.0,337.0299987792969,349.79998779296875,1029600.0
2019-11-15,344.8699951171875,349.8599853515625,338.7099914550781,340.95001220703125,912200.0
2019-11-18,340.19000244140625,344.2099914550781,337.5299987792969,342.5899963378906,622500.0
2019-11-19,344.4599914550781,348.19000244140625,340.2099914550781,344.17999267578125,630800.0
2019-11-20,344.239990234375,347.4200134277344,341.9800109863281,341.9800109863281,1058100.0
2019-11-21,350.7799987792969,353.0,341.6099853515625,343.6000061035156,858300.0
2019-11-22,360.6600036621094,365.739990234375,350.92999267578125,350.92999267578125,1286400.0
2019-11-25,366.82000732421875,367.0199890136719,358.4800109863281,362.44000244140625,845000.0
2019-11-26,363.8299865722656,367.3999938964844,361.760009765625,366.8699951171875,735100.0
2019-11-27,371.5799865722656,372.5899963378906,364.6199951171875,365.07000732421875,734400.0
2019-11-29,369.0,372.4700012207031,366.7699890136719,372.05999755859375,463600.0
2019-12-02,366.0799865722656,369.0,363.07000732421875,368.17999267578125,652200.0
2019-12-03,368.80999755859375,369.5,363.3999938964844,366.989990234375,929700.0
2019-12-04,369.9700012207031,373.3399963378906,367.57000732421875,369.19000244140625,605000.0
2019-12-05,368.3399963378906,372.0,366.1600036621094,370.9700012207031,501800.0
2019-12-06,372.260009765625,373.7300109863281,368.29998779296875,369.5199890136719,575900.0
2019-12-09,365.6300048828125,373.0899963378906,362.8900146484375,373.0899963378906,974400.0
2019-12-10,367.6700134277344,372.1499938964844,357.0,357.1499938964844,1061600.0
2019-12-11,373.5299987792969,376.67999267578125,368.25,368.3999938964844,935700.0
2019-12-12,372.1600036621094,382.25,372.0799865722656,374.1000061035156,949900.0
2019-12-13,376.4200134277344,379.17999267578125,372.55999755859375,376.1600036621094,995900.0
2019-12-16,376.010009765625,377.2200012207031,367.7099914550781,367.8399963378906,756600.0
2019-12-17,369.1000061035156,375.7300109863281,368.2200012207031,375.7300109863281,1002900.0
2019-12-18,371.3599853515625,373.6300048828125,368.7300109863281,370.29998779296875,831300.0
2019-12-19,372.54998779296875,373.9800109863281,363.1400146484375,371.95001220703125,903700.0
2019-12-20,375.6199951171875,375.79998779296875,371.010009765625,374.94000244140625,1192800.0
2019-12-23,374.20001220703125,377.8800048828125,372.55999755859375,377.20001220703125,431200.0
2019-12-24,376.510009765625,376.7099914550781,372.510009765625,374.75,221500.0
2019-12-26,374.8599853515625,377.760009765625,374.0,376.760009765625,451900.0
2019-12-27,373.32000732421875,375.95001220703125,370.9700012207031,375.239990234375,293000.0
2019-12-30,373.70001220703125,375.82000732421875,371.0400085449219,373.739990234375,369200.0
2019-12-31,375.4800109863281,376.7099914550781,372.0400085449219,373.6400146484375,494600.0
2020-01-02,373.3500061035156,379.0,369.239990234375,378.0,512400.0
2020-01-03,369.1600036621094,372.3500061035156,367.04998779296875,368.2099914550781,500800.0
2020-01-06,371.739990234375,372.1400146484375,364.5,368.2300109863281,690800.0
2020-01-07,373.1300048828125,373.8299865722656,368.0199890136719,371.55999755859375,736400.0
2020-01-08,382.4200134277344,384.8500061035156,370.7099914550781,373.17999267578125,743100.0
2020-01-09,383.4700012207031,386.5400085449219,381.3699951171875,383.6300048828125,587500.0
2020-01-10,381.4100036621094,386.1000061035156,380.0,384.6199951171875,568100.0
2020-01-13,378.92999267578125,380.3399963378906,375.1300048828125,380.010009765625,637200.0
2020-01-14,387.6199951171875,388.4200134277344,375.57000732421875,378.29998779296875,638900.0
2020-01-15,390.75,396.4700012207031,387.4200134277344,387.4200134277344,680700.0
2020-01-16,385.57000732421875,394.0,381.82000732421875,393.1700134277344,620500.0
2020-01-17,385.94000244140625,386.6000061035156,382.5299987792969,386.1000061035156,862800.0
2020-01-21,363.7099914550781,386.30999755859375,363.67999267578125,385.8999938964844,1488400.0
2020-01-22,359.1400146484375,367.1400146484375,356.4599914550781,365.7200012207031,1320300.0
2020-01-23,356.6000061035156,360.45001220703125,354.2099914550781,359.4200134277344,737600.0
2020-01-24,345.2799987792969,359.9100036621094,343.0899963378906,359.9100036621094,1103100.0
2020-01-27,339.4200134277344,343.32000732421875,336.1700134277344,341.20001220703125,775000.0
2020-01-28,344.0799865722656,345.7699890136719,337.29998779296875,341.6000061035156,729500.0
2020-01-29,339.25,347.9700012207031,338.8999938964844,346.25,558600.0
2020-01-30,336.17999267578125,337.57000732421875,331.57000732421875,335.67999267578125,664100.0
2020-01-31,337.94000244140625,338.9800109863281,328.1300048828125,333.1700134277344,988600.0
2020-02-03,341.1199951171875,347.0,339.3900146484375,339.69000244140625,930100.0
2020-02-04,356.0,359.489990234375,347.6199951171875,347.8999938964844,956800.0
2020-02-05,372.1600036621094,376.67999267578125,363.0,364.8399963378906,1404400.0
2020-02-06,389.8500061035156,394.67999267578125,375.0299987792969,385.5299987792969,1605500.0
2020-02-07,381.8699951171875,391.3699951171875,378.510009765625,391.07000732421875,1172400.0
2020-02-10,386.2099914550781,389.8399963378906,377.44000244140625,378.1600036621094,939500.0
2020-02-11,396.75,398.0,387.9800109863281,390.2099914550781,992800.0
2020-02-12,406.29998779296875,407.04998779296875,397.6400146484375,398.1300048828125,1076200.0
2020-02-13,398.80999755859375,408.0,398.1000061035156,406.44000244140625,656800.0
2020-02-14,399.54998779296875,402.0899963378906,393.3900146484375,399.1000061035156,536800.0
2020-02-18,397.6499938964844,402.0,395.010009765625,396.82000732421875,512200.0
2020-02-19,400.80999755859375,402.2099914550781,395.30999755859375,397.8599853515625,564000.0
2020-02-20,399.1400146484375,401.0899963378906,393.760009765625,399.8999938964844,660800.0
2020-02-21,403.1499938964844,404.5400085449219,392.8599853515625,396.07000732421875,655300.0
2020-02-24,425.3800048828125,426.3599853515625,386.8399963378906,395.5400085449219,2959700.0
2020-02-25,442.3500061035156,457.6000061035156,437.0,437.25,3568800.0
2020-02-26,457.9200134277344,461.3399963378906,442.44000244140625,444.0199890136719,2299300.0
2020-02-27,431.6099853515625,470.0,430.70001220703125,468.55999755859375,2093500.0
2020-02-28,444.57000732421875,445.04998779296875,418.2200012207031,422.3699951171875,1591000.0
2020-03-02,464.75,465.510009765625,445.0,445.0,1713100.0
2020-03-03,461.54998779296875,467.69000244140625,448.1099853515625,454.7200012207031,1210600.0
2020-03-04,493.4800109863281,494.55999755859375,467.1300048828125,467.9599914550781,1960700.0
2020-03-05,488.1700134277344,500.0,480.0,480.94000244140625,1270200.0
2020-03-06,494.42999267578125,496.989990234375,477.0,477.2900085449219,1130700.0
2020-03-09,474.44000244140625,486.69000244140625,466.1499938964844,466.94000244140625,1344100.0
2020-03-10,475.0199890136719,488.7099914550781,460.79998779296875,488.45001220703125,1390500.0
2020-03-11,464.70001220703125,485.9800109863281,459.6099853515625,479.1099853515625,1351800.0
2020-03-12,431.8900146484375,451.9599914550781,426.1000061035156,444.3599853515625,1627800.0
2020-03-13,465.54998779296875,466.0400085449219,418.010009765625,445.010009765625,1380700.0
2020-03-16,440.8299865722656,484.5799865722656,433.82000732421875,452.510009765625,1926300.0
2020-03-17,491.69000244140625,512.97998046875,473.0,494.0,3856500.0
2020-03-18,485.0,499.0,455.55999755859375,495.7799987792969,2529500.0
2020-03-19,489.8299865722656,518.0,469.45001220703125,483.92999267578125,2358200.0
2020-03-20,438.45001220703125,499.5,435.010009765625,493.010009765625,2027000.0
2020-03-23,455.6300048828125,477.0,433.2799987792969,449.8399963378906,1829300.0
2020-03-24,449.5299987792969,471.989990234375,424.010009765625,468.2200012207031,1615700.0
2020-03-25,429.7799987792969,458.8299865722656,427.0799865722656,443.0400085449219,1288000.0
2020-03-26,452.29998779296875,452.70001220703125,424.0199890136719,426.510009765625,1686200.0
2020-03-27,449.5199890136719,465.7900085449219,445.1499938964844,446.0299987792969,1109000.0
2020-03-30,473.0,476.1000061035156,461.0,463.0899963378906,1337000.0
2020-03-31,488.2900085449219,495.4800109863281,463.79998779296875,474.0,1953200.0
2020-04-01,496.6499938964844,499.989990234375,476.45001220703125,484.1400146484375,1679800.0
2020-04-02,498.75,501.0,483.1099853515625,494.2900085449219,1058900.0
2020-04-03,493.32000732421875,503.260009765625,485.0400085449219,495.55999755859375,1169500.0
2020-04-06,504.2699890136719,511.010009765625,488.8900146484375,503.3800048828125,1285500.0
2020-04-07,501.510009765625,509.739990234375,492.010009765625,502.80999755859375,1046900.0
2020-04-08,512.3300170898438,514.1099853515625,488.0,502.2099914550781,1167100.0
2020-04-09,512.9600219726562,515.6400146484375,500.8699951171875,510.1000061035156,1011800.0
2020-04-13,517.02001953125,519.0,504.1199951171875,512.010009765625,789800.0
2020-04-14,524.8400268554688,525.9000244140625,517.0,524.6199951171875,962600.0
2020-04-15,511.69000244140625,527.0999755859375,510.5,525.2999877929688,836800.0
2020-04-16,539.9299926757812,541.969970703125,517.6199951171875,518.9199829101562,1206300.0
2020-04-17,568.7899780273438,572.5,539.1400146484375,549.989990234375,2133500.0
2020-04-20,567.989990234375,574.3200073242188,560.3900146484375,566.7100219726562,949300.0
2020-04-21,544.4600219726562,568.989990234375,536.7999877929688,566.0599975585938,1026300.0
2020-04-22,558.0800170898438,563.3699951171875,540.9500122070312,555.5,825800.0
2020-04-23,565.52001953125,573.1599731445312,557.489990234375,558.9299926757812,739500.0
2020-04-24,566.2100219726562,574.0,556.469970703125,573.6400146484375,837100.0
2020-04-27,547.52001953125,565.6799926757812,539.1500244140625,563.1500244140625,1467800.0
2020-04-28,528.6099853515625,539.97998046875,522.4199829101562,537.47998046875,1128200.0
2020-04-29,516.1500244140625,533.1699829101562,513.8099975585938,532.6400146484375,1306300.0
2020-04-30,525.8800048828125,527.4299926757812,507.69000244140625,513.989990234375,938000.0
2020-05-01,525.5,529.2100219726562,514.5499877929688,524.22998046875,482200.0
2020-05-04,541.8200073242188,544.2000122070312,527.6199951171875,528.1799926757812,885600.0
2020-05-05,574.3699951171875,581.0,561.27001953125,563.0599975585938,1550700.0
2020-05-06,553.5,569.989990234375,541.5599975585938,559.2000122070312,1906200.0
2020-05-07,559.8300170898438,570.2100219726562,555.9600219726562,564.3900146484375,1132100.0
2020-05-08,563.4000244140625,567.8300170898438,553.52001953125,562.0,698900.0
2020-05-11,574.1099853515625,578.77001953125,564.0999755859375,565.22998046875,1040900.0
2020-05-12,557.5399780273438,578.0,556.4500122070312,576.97998046875,918600.0
2020-05-13,577.1199951171875,581.780029296875,558.510009765625,560.6500244140625,1058900.0
2020-05-14,570.8599853515625,580.77001953125,565.5999755859375,577.1799926757812,702300.0
2020-05-15,576.719970703125,577.0,563.0800170898438,566.780029296875,865700.0
2020-05-18,560.280029296875,583.5399780273438,558.8900146484375,582.0,962800.0
2020-05-19,557.5999755859375,569.5,557.5999755859375,561.0,737900.0
2020-05-20,576.8900146484375,580.5499877929688,561.3900146484375,562.0700073242188,840800.0
2020-05-21,560.97998046875,578.3400268554688,556.6799926757812,577.510009765625,812600.0
2020-05-22,569.9099731445312,574.1900024414062,558.1199951171875,558.1199951171875,653500.0
2020-05-26,545.2100219726562,556.1300048828125,534.25,548.5399780273438,3742000.0
2020-05-27,544.010009765625,555.530029296875,522.02001953125,538.7000122070312,5902600.0
2020-05-28,578.2100219726562,583.030029296875,546.1300048828125,547.5,7869500.0
2020-05-29,612.8099975585938,615.3599853515625,571.52001953125,580.7000122070312,6675100.0
2020-06-01,599.469970703125,610.0,597.6199951171875,605.0,1579300.0
2020-06-02,617.6599731445312,618.7100219726562,591.6699829101562,602.2000122070312,1511500.0
2020-06-03,604.280029296875,616.6799926757812,589.5999755859375,615.3699951171875,1541000.0
2020-06-04,598.5399780273438,610.989990234375,592.7899780273438,596.989990234375,851800.0
2020-06-05,597.0,600.1400146484375,578.4299926757812,585.0,1324100.0
2020-06-08,604.0399780273438,605.260009765625,579.5999755859375,587.8800048828125,964700.0
2020-06-09,608.5900268554688,611.5599975585938,601.8900146484375,603.489990234375,849900.0
2020-06-10,606.5900268554688,617.3699951171875,603.0,613.030029296875,925500.0
2020-06-11,596.1599731445312,625.7899780273438,592.3200073242188,621.0,1515800.0
2020-06-12,588.3900146484375,619.6799926757812,583.1400146484375,616.010009765625,1230200.0
2020-06-15,590.5700073242188,593.489990234375,582.3200073242188,584.5399780273438,676100.0
2020-06-16,592.9000244140625,597.1500244140625,575.8900146484375,590.0,741400.0
2020-06-17,603.0999755859375,606.5,594.8599853515625,596.3300170898438,678000.0
2020-06-18,597.3499755859375,604.030029296875,590.2999877929688,601.3400268554688,645000.0
2020-06-19,643.9199829101562,646.3300170898438,598.7100219726562,602.3099975585938,2668600.0
2020-06-22,628.47998046875,634.1900024414062,618.1900024414062,634.0900268554688,1238800.0
2020-06-23,628.760009765625,637.5399780273438,623.010009765625,631.3300170898438,832700.0
2020-06-24,605.0399780273438,644.7000122070312,599.0,630.0,1459600.0
2020-06-25,619.9600219726562,620.2899780273438,602.510009765625,604.6699829101562,813900.0
2020-06-26,611.3599853515625,616.3499755859375,601.5599975585938,611.02001953125,1817800.0
2020-06-29,610.8699951171875,617.27001953125,605.77001953125,609.3699951171875,663200.0
2020-06-30,623.6500244140625,626.0599975585938,611.1599731445312,621.9299926757812,754900.0
2020-07-01,609.1699829101562,625.0,601.02001953125,625.0,984700.0
2020-07-02,622.4500122070312,630.760009765625,608.760009765625,612.0999755859375,802500.0
2020-07-06,627.25,639.0,623.5,635.0,1041000.0
2020-07-07,640.8800048828125,653.530029296875,628.22998046875,636.030029296875,1423100.0
2020-07-08,640.3400268554688,650.489990234375,632.4199829101562,650.4099731445312,660100.0
2020-07-09,640.6300048828125,655.9299926757812,629.0,648.0,1009600.0
2020-07-10,620.8599853515625,639.989990234375,617.9500122070312,638.4000244140625,929000.0
2020-07-13,615.8800048828125,633.8400268554688,614.1099853515625,623.6699829101562,733200.0
2020-07-14,641.22998046875,644.3400268554688,612.2000122070312,615.5800170898438,864200.0
2020-07-15,632.739990234375,644.739990234375,626.5,641.989990234375,568800.0
2020-07-16,632.2100219726562,634.260009765625,621.989990234375,628.75,410300.0
2020-07-17,644.0599975585938,650.0,632.2100219726562,635.0,713700.0
2020-07-20,658.2100219726562,664.6400146484375,646.5,646.6400146484375,671100.0
2020-07-21,638.8599853515625,658.0,635.6400146484375,658.0,753400.0
2020-07-22,637.530029296875,644.0599975585938,634.3599853515625,642.5900268554688,497200.0
2020-07-23,630.3099975585938,644.3200073242188,628.3400268554688,637.9199829101562,571300.0
2020-07-24,608.9400024414062,623.7000122070312,596.02001953125,623.7000122070312,1206000.0
2020-07-27,637.4000244140625,638.4199829101562,613.2899780273438,620.0,850800.0
2020-07-28,631.0,638.3599853515625,629.0700073242188,636.2000122070312,452000.0
2020-07-29,632.1599731445312,634.469970703125,625.8800048828125,634.0499877929688,369900.0
2020-07-30,631.469970703125,641.3800048828125,625.719970703125,625.719970703125,615700.0
2020-07-31,632.0700073242188,634.7899780273438,620.0599975585938,634.6799926757812,663000.0
2020-08-03,645.1799926757812,647.4000244140625,632.72998046875,634.8400268554688,487200.0
2020-08-04,648.4299926757812,654.4600219726562,636.0999755859375,654.4600219726562,747700.0
2020-08-05,624.52001953125,660.0,623.9000244140625,654.9500122070312,1132700.0
2020-08-06,621.2100219726562,630.0,613.5999755859375,628.8800048828125,663500.0
2020-08-07,620.2100219726562,627.4600219726562,614.5499877929688,621.0,432600.0
2020-08-10,608.239990234375,624.3599853515625,596.5800170898438,623.0,624300.0
2020-08-11,598.8599853515625,608.239990234375,592.4500122070312,601.1099853515625,587200.0
2020-08-12,612.3499755859375,617.0,599.9000244140625,599.9000244140625,562600.0
2020-08-13,610.8900146484375,616.239990234375,607.27001953125,611.489990234375,378100.0
2020-08-14,612.5700073242188,617.3099975585938,610.0900268554688,610.0900268554688,302900.0
2020-08-17,620.72998046875,627.989990234375,614.2100219726562,614.739990234375,403900.0
2020-08-18,618.5900268554688,623.010009765625,613.27001953125,623.010009765625,387900.0
2020-08-19,629.6300048828125,640.6500244140625,625.0,628.97998046875,720700.0
2020-08-20,616.8900146484375,619.75,608.4400024414062,610.010009765625,656600.0
2020-08-21,605.489990234375,618.0700073242188,603.219970703125,617.1799926757812,662200.0
2020-08-24,594.77001953125,613.0999755859375,590.7100219726562,612.3800048828125,991900.0
2020-08-25,610.5,615.0,594.739990234375,596.510009765625,734300.0
2020-08-26,612.0,613.1400146484375,604.489990234375,605.5,487900.0
2020-08-27,614.969970703125,619.52001953125,610.22998046875,614.6699829101562,534900.0
2020-08-28,602.6099853515625,614.510009765625,598.9000244140625,611.0,584200.0
2020-08-31,619.9299926757812,621.6099853515625,601.3499755859375,602.3300170898438,908100.0
2020-09-01,592.6799926757812,620.0,589.2999877929688,615.6300048828125,1028000.0
2020-09-02,610.1500244140625,610.989990234375,591.2999877929688,591.2999877929688,878000.0
2020-09-03,577.4000244140625,610.4199829101562,575.0999755859375,610.4000244140625,841500.0
2020-09-04,580.3599853515625,584.0,564.5,575.0,715400.0
2020-09-08,561.8900146484375,578.989990234375,560.780029296875,577.780029296875,688300.0
2020-09-09,571.1500244140625,575.0800170898438,564.9600219726562,565.0,620400.0
2020-09-10,550.0999755859375,572.7999877929688,548.239990234375,566.6400146484375,879300.0
2020-09-11,544.75,561.3300170898438,540.0,551.7899780273438,814100.0
2020-09-14,564.2000122070312,566.510009765625,550.6500244140625,554.4099731445312,762200.0
2020-09-15,579.9000244140625,582.8599853515625,567.5900268554688,569.1699829101562,612400.0
2020-09-16,569.1500244140625,586.4400024414062,568.0,584.1199951171875,804400.0
2020-09-17,565.0,569.3699951171875,557.1900024414062,557.1900024414062,686500.0
2020-09-18,555.239990234375,567.8300170898438,544.9600219726562,567.47998046875,1977100.0
2020-09-21,555.7000122070312,556.4600219726562,542.1599731445312,551.1400146484375,682500.0
2020-09-22,571.510009765625,573.4500122070312,552.3599853515625,552.3599853515625,580500.0
2020-09-23,565.1900024414062,578.1599731445312,562.489990234375,572.3699951171875,535600.0
2020-09-24,557.4600219726562,564.989990234375,554.7000122070312,561.0,457900.0
2020-09-25,574.0599975585938,575.9199829101562,551.0,555.4000244140625,643600.0
2020-09-28,571.9199829101562,574.6199951171875,559.0599975585938,572.8300170898438,637000.0
2020-09-29,573.6099853515625,576.0,567.9199829101562,573.2000122070312,454100.0
2020-09-30,559.780029296875,589.77001953125,554.0,589.77001953125,2159300.0
2020-10-01,568.1400146484375,568.3800048828125,552.27001953125,562.5,1092600.0
2020-10-02,564.7999877929688,576.0,554.0399780273438,562.0,1235100.0
2020-10-05,605.0800170898438,619.969970703125,591.1500244140625,598.9000244140625,4843300.0
2020-10-06,581.6400146484375,610.3800048828125,579.02001953125,605.3200073242188,1725300.0
2020-10-07,591.6900024414062,593.8800048828125,581.6500244140625,588.489990234375,957200.0
2020-10-08,599.8800048828125,615.0,598.0999755859375,614.6500244140625,2355600.0
2020-10-09,602.0700073242188,604.4400024414062,593.510009765625,601.0,1190100.0
2020-10-12,601.5499877929688,605.3900146484375,590.8499755859375,602.25,1003200.0
2020-10-13,607.97998046875,616.3099975585938,600.1799926757812,601.5999755859375,1243900.0
2020-10-14,600.8200073242188,610.9199829101562,596.75,609.1799926757812,951400.0
2020-10-15,585.1799926757812,605.1199951171875,580.739990234375,598.02001953125,1048300.0
2020-10-16,599.739990234375,605.4299926757812,585.6699829101562,590.0,1168800.0
2020-10-19,583.1400146484375,601.0900268554688,579.0,600.0,778400.0
2020-10-20,576.6300048828125,586.489990234375,573.1400146484375,582.0,637500.0
2020-10-21,572.4000244140625,581.6799926757812,567.02001953125,577.530029296875,493800.0
2020-10-22,575.72998046875,577.0499877929688,566.0399780273438,566.0399780273438,467200.0
2020-10-23,579.8099975585938,582.719970703125,575.1199951171875,580.2899780273438,565900.0
2020-10-26,585.739990234375,587.6199951171875,574.6599731445312,574.6599731445312,533500.0
2020-10-27,582.52001953125,590.969970703125,579.0399780273438,584.97998046875,526200.0
2020-10-28,567.0399780273438,578.97998046875,563.8699951171875,576.6900024414062,592900.0
2020-10-29,555.7899780273438,576.0,555.5399780273438,576.0,905000.0
2020-10-30,543.5599975585938,556.5800170898438,533.22998046875,545.1199951171875,1164700.0
2020-11-02,548.5800170898438,557.4099731445312,539.1699829101562,545.0599975585938,835900.0
2020-11-03,557.1900024414062,561.239990234375,550.0,551.8900146484375,490400.0
2020-11-04,587.1400146484375,593.9600219726562,575.9500122070312,578.0900268554688,1195600.0
2020-11-05,588.8099975585938,596.7999877929688,578.9500122070312,595.0,944300.0
2020-11-06,578.030029296875,589.0399780273438,572.719970703125,589.0399780273438,748400.0
2020-11-09,567.5499877929688,573.1599731445312,540.3099975585938,551.6099853515625,1321100.0
2020-11-10,559.219970703125,565.989990234375,546.9299926757812,560.0,839200.0
2020-11-11,567.72998046875,573.6599731445312,560.0,564.8499755859375,671000.0
2020-11-12,556.780029296875,571.0,554.8400268554688,568.9199829101562,548500.0
2020-11-13,566.4299926757812,567.7000122070312,556.7999877929688,560.219970703125,565800.0
2020-11-16,559.2899780273438,566.7899780273438,556.0,557.4500122070312,542100.0
2020-11-17,538.1500244140625,556.5999755859375,536.0499877929688,556.3800048828125,1051700.0
2020-11-18,519.0399780273438,543.0,518.1900024414062,543.0,1240800.0
2020-11-19,514.7100219726562,525.6900024414062,514.4199829101562,519.1900024414062,947600.0
2020-11-20,518.739990234375,521.27001953125,509.3399963378906,513.9600219726562,1045300.0
2020-11-23,523.6099853515625,538.8599853515625,516.7999877929688,538.8599853515625,1764400.0
2020-11-24,506.1000061035156,528.4400024414062,505.79998779296875,521.6099853515625,1270300.0
2020-11-25,508.30999755859375,515.469970703125,507.17999267578125,507.17999267578125,711800.0
2020-11-27,514.0499877929688,518.9199829101562,509.20001220703125,513.4199829101562,498200.0
2020-11-30,516.030029296875,520.780029296875,507.6000061035156,520.0,1707500.0
2020-12-01,514.0700073242188,525.280029296875,513.6900024414062,516.0,937400.0
2020-12-02,505.1300048828125,515.9400024414062,503.80999755859375,515.9400024414062,782700.0
2020-12-03,498.8399963378906,509.5400085449219,497.1199951171875,505.20001220703125,966000.0
2020-12-04,492.45001220703125,501.8500061035156,490.05999755859375,497.010009765625,961200.0
2020-12-07,495.4100036621094,499.70001220703125,492.7900085449219,497.489990234375,881900.0
2020-12-08,497.1400146484375,497.8800048828125,486.29998779296875,497.1000061035156,1007900.0
2020-12-09,488.6400146484375,500.0,484.0,500.0,934300.0
2020-12-10,478.9800109863281,487.1199951171875,477.8699951171875,485.2900085449219,1184100.0
2020-12-11,479.7699890136719,483.5400085449219,471.5799865722656,478.2200012207031,1013500.0
2020-12-14,500.3800048828125,502.6000061035156,483.54998779296875,484.1199951171875,1245800.0
2020-12-15,491.7900085449219,500.989990234375,486.82000732421875,500.69000244140625,1086300.0
2020-12-16,486.57000732421875,494.4599914550781,485.1499938964844,491.79998779296875,862500.0
2020-12-17,496.2099914550781,496.75,486.5,486.8999938964844,856300.0
2020-12-18,498.8900146484375,506.989990234375,496.80999755859375,500.0,1820900.0
2020-12-21,496.739990234375,497.2900085449219,485.05999755859375,494.0,1009300.0
2020-12-22,490.05999755859375,496.4800109863281,488.5,496.0,849600.0
2020-12-23,492.19000244140625,493.6300048828125,488.5199890136719,491.20001220703125,545700.0
2020-12-24,488.92999267578125,495.2300109863281,486.0299987792969,492.44000244140625,289100.0
2020-12-28,482.9599914550781,492.69000244140625,482.2099914550781,488.7200012207031,713400.0
2020-12-29,484.2200012207031,490.45001220703125,482.4200134277344,485.0,558200.0
2020-12-30,478.29998779296875,488.8299865722656,477.67999267578125,487.3900146484375,633200.0
2020-12-31,483.1099853515625,483.57000732421875,470.7799987792969,477.80999755859375,897900.0
2021-01-04,482.8599853515625,491.7799987792969,473.5799865722656,486.8500061035156,911100.0
2021-01-05,483.45001220703125,486.25,475.4100036621094,480.3900146484375,797700.0
2021-01-06,470.0899963378906,483.0,467.0,477.1499938964844,1434700.0
2021-01-07,481.20001220703125,481.8399963378906,467.17999267578125,471.239990234375,1126600.0
2021-01-08,498.7300109863281,500.70001220703125,487.92999267578125,487.92999267578125,1018800.0
2021-01-11,502.9200134277344,505.1400146484375,489.3500061035156,501.0,1115300.0
2021-01-12,505.75,518.5,502.0,504.4100036621094,1264100.0
2021-01-13,511.8999938964844,522.0,509.1400146484375,517.0,1333800.0
2021-01-14,517.9099731445312,524.8800048828125,511.3299865722656,513.0999755859375,848600.0
2021-01-15,517.9299926757812,522.989990234375,511.1099853515625,518.0999755859375,796900.0
2021-01-19,533.8900146484375,536.6199951171875,522.0599975585938,523.030029296875,995400.0
2021-01-20,542.27001953125,543.989990234375,529.3099975585938,536.780029296875,862700.0
2021-01-21,535.47998046875,543.280029296875,527.9099731445312,540.5800170898438,940100.0
2021-01-22,537.780029296875,546.719970703125,534.0999755859375,534.0999755859375,620600.0
2021-01-25,548.2000122070312,555.0,538.77001953125,554.3200073242188,828400.0
2021-01-26,544.0999755859375,558.9099731445312,542.1400146484375,558.9099731445312,901700.0
2021-01-27,515.5599975585938,541.969970703125,512.9400024414062,540.5800170898438,1433500.0
2021-01-28,506.2699890136719,529.510009765625,505.1099853515625,521.27001953125,1050700.0
2021-01-29,503.8399963378906,514.4199829101562,496.1000061035156,505.9700012207031,1389800.0
2021-02-01,508.0799865722656,512.8200073242188,503.1000061035156,512.8200073242188,790600.0
2021-02-02,499.9800109863281,513.280029296875,498.0199890136719,511.010009765625,884500.0
2021-02-03,491.17999267578125,507.2799987792969,490.8399963378906,505.0899963378906,1076700.0
2021-02-04,498.8399963378906,498.9599914550781,490.0199890136719,494.07000732421875,1394600.0
2021-02-05,498.9800109863281,514.969970703125,495.2200012207031,513.8400268554688,1662800.0
2021-02-08,494.8999938964844,506.6300048828125,492.4599914550781,503.1400146484375,1320400.0
2021-02-09,490.67999267578125,497.989990234375,487.54998779296875,496.5299987792969,1056000.0
2021-02-10,491.2200012207031,497.8599853515625,488.1199951171875,493.42999267578125,959200.0
2021-02-11,490.5400085449219,496.6000061035156,486.0400085449219,491.2300109863281,1057400.0
2021-02-12,485.6199951171875,494.4800109863281,482.8500061035156,494.25,1295600.0
2021-02-16,480.7099914550781,492.0,478.44000244140625,488.010009765625,1363500.0
2021-02-17,481.67999267578125,484.3800048828125,476.55999755859375,477.0,1010700.0
2021-02-18,477.0299987792969,481.760009765625,475.8399963378906,479.8999938964844,1124300.0
2021-02-19,470.3699951171875,483.67999267578125,470.2699890136719,478.25,1129900.0
2021-02-22,460.5799865722656,468.2699890136719,459.8999938964844,468.2699890136719,1345600.0
2021-02-23,468.0299987792969,468.9599914550781,448.0,458.05999755859375,1705600.0
2021-02-24,458.6000061035156,469.4700012207031,457.1700134277344,466.1099853515625,1103400.0
2021-02-25,453.19000244140625,465.0,448.3299865722656,460.30999755859375,1126100.0
2021-02-26,450.57000732421875,457.1700134277344,445.57000732421875,455.8399963378906,1193500.0
2021-03-01,463.04998779296875,463.8500061035156,453.8299865722656,454.489990234375,856500.0
2021-03-02,454.8599853515625,466.0,454.3500061035156,463.1300048828125,759200.0
2021-03-03,446.7300109863281,458.6499938964844,446.3800048828125,456.1400146484375,898000.0
2021-03-04,449.3800048828125,451.8500061035156,441.0,445.3699951171875,1093800.0
2021-03-05,461.57000732421875,463.8299865722656,449.29998779296875,451.5799865722656,1223200.0
2021-03-08,463.19000244140625,473.5,456.489990234375,456.489990234375,1014300.0
2021-03-09,470.6300048828125,478.1300048828125,469.32000732421875,469.79998779296875,868400.0
2021-03-10,467.95001220703125,474.9800109863281,465.2099914550781,473.8900146484375,724700.0
2021-03-11,469.9599914550781,474.8900146484375,466.7300109863281,469.0,744900.0
2021-03-12,471.4599914550781,471.82000732421875,463.6499938964844,467.0,552700.0
2021-03-15,483.94000244140625,484.70001220703125,472.260009765625,473.010009765625,728500.0
2021-03-16,482.1700134277344,490.2200012207031,479.6099853515625,485.0,698400.0
2021-03-17,496.010009765625,497.7099914550781,483.1499938964844,495.0,1101000.0
2021-03-18,474.67999267578125,491.8800048828125,474.30999755859375,485.0799865722656,921100.0
2021-03-19,473.70001220703125,482.5899963378906,472.4800109863281,478.30999755859375,1078200.0
2021-03-22,483.2200012207031,484.6099853515625,471.2300109863281,471.8900146484375,911700.0
2021-03-23,469.760009765625,488.7200012207031,466.7099914550781,486.1600036621094,1086400.0
2021-03-24,460.32000732421875,472.0799865722656,458.25,471.510009765625,1053800.0
2021-03-25,463.4800109863281,465.8399963378906,451.6000061035156,458.30999755859375,1413500.0
2021-03-26,476.9100036621094,477.32000732421875,458.44000244140625,461.1300048828125,1645500.0
2021-03-29,481.5199890136719,488.8999938964844,471.9100036621094,472.3399963378906,771200.0
2021-03-30,470.6700134277344,480.8399963378906,469.3599853515625,479.8399963378906,610400.0
2021-03-31,473.1400146484375,475.70001220703125,470.6700134277344,472.6400146484375,767700.0
2021-04-01,474.92999267578125,478.1499938964844,469.3699951171875,472.0,763100.0
2021-04-05,484.55999755859375,485.2799987792969,474.2200012207031,477.0899963378906,949000.0
2021-04-06,478.67999267578125,485.82000732421875,476.7200012207031,485.5,900900.0
2021-04-07,481.7900085449219,486.95001220703125,477.6199951171875,479.0,722200.0
2021-04-08,476.3599853515625,488.989990234375,474.8399963378906,485.7699890136719,1245200.0
2021-04-09,475.1700134277344,480.260009765625,471.5,476.2200012207031,679500.0
2021-04-12,472.79998779296875,481.7799987792969,469.79998779296875,481.7799987792969,835500.0
2021-04-13,477.0400085449219,483.3999938964844,474.6000061035156,476.5299987792969,754900.0
2021-04-14,481.1600036621094,486.7300109863281,477.9200134277344,478.0,595600.0
2021-04-15,494.6400146484375,499.2799987792969,485.80999755859375,487.44000244140625,950500.0
2021-04-16,502.6000061035156,506.8699951171875,495.8599853515625,496.6499938964844,1169400.0
2021-04-19,499.69000244140625,505.9700012207031,498.4700012207031,503.010009765625,707800.0
2021-04-20,504.4200134277344,506.7300109863281,497.3999938964844,499.54998779296875,858800.0
2021-04-21,506.4800109863281,510.32000732421875,503.2200012207031,507.489990234375,621300.0
2021-04-22,490.42999267578125,505.3999938964844,489.2799987792969,505.3999938964844,1000500.0
2021-04-23,488.6400146484375,491.489990234375,484.0299987792969,488.6300048828125,819800.0
2021-04-26,501.1700134277344,502.0,485.0,489.8399963378906,830300.0
2021-04-27,491.80999755859375,502.6000061035156,491.260009765625,502.6000061035156,474500.0
2021-04-28,487.7699890136719,495.44000244140625,487.5,494.9100036621094,654000.0
2021-04-29,485.0,490.0,482.2799987792969,489.69000244140625,574300.0
2021-04-30,481.29998779296875,491.5799865722656,480.510009765625,482.7699890136719,796700.0
2021-05-03,488.6199951171875,491.6700134277344,482.8299865722656,483.5,645900.0
2021-05-04,485.17999267578125,488.2799987792969,480.8500061035156,485.94000244140625,764500.0
2021-05-05,482.4200134277344,488.75,481.0899963378906,486.4100036621094,842400.0
2021-05-06,498.67999267578125,502.9800109863281,478.3999938964844,483.1099853515625,1545300.0
2021-05-07,496.75,503.0,492.80999755859375,497.5899963378906,703200.0
2021-05-10,502.3399963378906,513.47998046875,495.0,497.5199890136719,1044800.0
2021-05-11,501.19000244140625,508.9800109863281,494.0199890136719,496.82000732421875,790700.0
2021-05-12,507.1400146484375,513.6699829101562,497.0,497.0,967700.0
2021-05-13,517.1699829101562,519.0700073242188,505.57000732421875,508.8599853515625,991400.0
2021-05-14,516.6199951171875,521.1300048828125,512.25,520.0,785600.0
2021-05-17,523.72998046875,525.9600219726562,515.4400024414062,516.4500122070312,712200.0
2021-05-18,516.219970703125,523.0,513.6799926757812,523.0,683300.0
2021-05-19,510.2699890136719,517.9000244140625,502.5,517.9000244140625,587400.0
2021-05-20,513.2100219726562,518.8699951171875,507.6300048828125,509.0,574900.0
2021-05-21,506.7200012207031,516.5,506.42999267578125,514.1300048828125,610400.0
2021-05-24,500.4700012207031,509.739990234375,500.0799865722656,509.739990234375,521900.0
2021-05-25,498.0299987792969,502.7200012207031,493.19000244140625,500.8399963378906,767500.0
2021-05-26,497.1600036621094,500.30999755859375,493.0,498.75,640700.0
2021-05-27,495.3399963378906,500.0400085449219,492.1300048828125,496.0,1058800.0
2021-05-28,502.42999267578125,505.2099914550781,497.2200012207031,497.6099853515625,542100.0
2021-06-01,503.2300109863281,508.7900085449219,497.92999267578125,505.760009765625,617100.0
2021-06-02,505.3599853515625,510.30999755859375,501.20001220703125,503.1700134277344,679400.0
2021-06-03,505.6600036621094,506.8900146484375,499.7799987792969,501.07000732421875,445000.0
2021-06-04,511.8900146484375,518.3699951171875,505.79998779296875,507.5899963378906,785200.0
2021-06-07,514.989990234375,525.3900146484375,509.5,511.6499938964844,868700.0
2021-06-08,506.4200134277344,518.6199951171875,501.69000244140625,517.2000122070312,963600.0
2021-06-09,521.8499755859375,522.7899780273438,505.6199951171875,507.8399963378906,783300.0
2021-06-10,532.0399780273438,533.260009765625,516.0399780273438,521.260009765625,934900.0
2021-06-11,525.5499877929688,530.260009765625,519.97998046875,529.280029296875,622900.0
2021-06-14,528.75,529.2899780273438,521.9600219726562,525.0,497800.0
2021-06-15,527.489990234375,530.719970703125,523.6599731445312,528.0,547500.0
2021-06-16,523.5800170898438,542.4199829101562,522.239990234375,531.1699829101562,914400.0
2021-06-17,536.010009765625,538.5,516.75,524.0,846200.0
2021-06-18,537.9199829101562,540.030029296875,532.1300048828125,534.6599731445312,914800.0
2021-06-21,534.27001953125,543.739990234375,532.72998046875,539.989990234375,678800.0
2021-06-22,534.02001953125,535.1099853515625,526.9099731445312,533.0399780273438,655600.0
2021-06-23,529.7999877929688,534.7000122070312,523.2899780273438,532.8499755859375,636300.0
2021-06-24,544.4500122070312,545.3699951171875,531.3300170898438,533.0900268554688,790000.0
2021-06-25,550.5499877929688,552.5,540.75,543.5900268554688,1912800.0
2021-06-28,542.7000122070312,569.989990234375,542.5499877929688,565.5399780273438,1509400.0
2021-06-29,545.97998046875,548.02001953125,536.0800170898438,542.280029296875,721500.0
2021-06-30,558.5399780273438,561.77001953125,544.52001953125,545.2000122070312,861800.0
2021-07-01,574.6199951171875,576.9199829101562,554.9500122070312,556.5999755859375,1277400.0
2021-07-02,583.6400146484375,592.8400268554688,571.5499877929688,576.0,1073700.0
2021-07-06,582.25,584.2899780273438,572.9299926757812,579.4099731445312,643900.0
2021-07-07,585.9000244140625,590.9500122070312,580.760009765625,584.27001953125,708700.0
2021-07-08,574.9199829101562,580.0,568.1500244140625,578.4400024414062,766600.0
2021-07-09,580.4000244140625,580.8499755859375,571.010009765625,573.0,550100.0
2021-07-12,574.030029296875,586.3400268554688,571.0399780273438,579.9199829101562,655300.0
2021-07-13,577.010009765625,582.1900024414062,570.6199951171875,574.5800170898438,448800.0
2021-07-14,581.0599975585938,582.8599853515625,575.5,578.5499877929688,380300.0
2021-07-15,589.3200073242188,593.2899780273438,575.0399780273438,579.9000244140625,776200.0
2021-07-16,583.239990234375,590.0,580.0,587.8200073242188,515600.0
2021-07-19,585.22998046875,588.0,578.0,581.260009765625,552100.0
2021-07-20,587.239990234375,593.6900024414062,580.6599731445312,588.2999877929688,644800.0
2021-07-21,583.719970703125,586.760009765625,573.760009765625,586.760009765625,480800.0
2021-07-22,586.8800048828125,590.6799926757812,580.02001953125,581.6300048828125,406900.0
2021-07-23,586.3499755859375,595.47998046875,583.760009765625,588.8300170898438,628200.0
2021-07-26,577.780029296875,586.0,577.3699951171875,586.0,488400.0
2021-07-27,581.010009765625,581.2999877929688,565.0,568.510009765625,474700.0
2021-07-28,586.4099731445312,587.9199829101562,579.0,582.0399780273438,404000.0
2021-07-29,583.1300048828125,591.6599731445312,582.0999755859375,588.6199951171875,361400.0
2021-07-30,574.6099853515625,583.280029296875,572.9099731445312,581.4199829101562,775600.0
2021-08-02,577.1300048828125,580.8699951171875,570.3800048828125,577.1199951171875,362200.0
2021-08-03,586.510009765625,587.5599975585938,570.7000122070312,576.8499755859375,512800.0
2021-08-04,580.9500122070312,598.6599731445312,579.3200073242188,584.9199829101562,1042300.0
2021-08-05,602.469970703125,603.1400146484375,570.8499755859375,588.6199951171875,1628400.0
2021-08-06,610.8599853515625,615.0,600.02001953125,603.0900268554688,1135100.0
2021-08-09,613.9400024414062,624.77001953125,610.5900268554688,610.8499755859375,962300.0
2021-08-10,614.97998046875,619.780029296875,604.5499877929688,615.72998046875,651200.0
2021-08-11,608.4500122070312,621.3699951171875,603.4099731445312,616.0700073242188,630400.0
2021-08-12,608.0,611.52001953125,598.030029296875,607.0,577600.0
2021-08-13,624.7899780273438,625.0,612.6199951171875,614.0,821200.0
2021-08-16,628.5999755859375,630.0,615.0599975585938,625.6599731445312,869900.0
2021-08-17,647.4400024414062,650.0,624.010009765625,626.1400146484375,1183900.0
2021-08-18,635.5700073242188,658.969970703125,633.0,650.0,1642600.0
2021-08-19,655.6300048828125,662.8699951171875,628.9299926757812,628.9299926757812,1284600.0
2021-08-20,663.27001953125,674.0700073242188,655.6300048828125,659.0,1303900.0
2021-08-23,667.2899780273438,671.489990234375,642.6799926757812,665.2100219726562,992900.0
2021-08-24,669.9500122070312,670.0,656.72998046875,665.9199829101562,731500.0
2021-08-25,669.1799926757812,674.0,660.7899780273438,672.8499755859375,643500.0
2021-08-26,665.77001953125,674.4500122070312,663.2899780273438,670.0599975585938,473300.0
2021-08-27,663.2899780273438,673.0999755859375,660.75,668.9500122070312,424600.0
2021-08-30,677.0800170898438,678.6900024414062,660.4400024414062,664.0,865300.0
2021-08-31,673.4000244140625,681.72998046875,668.3300170898438,677.510009765625,829500.0
2021-09-01,680.9600219726562,686.280029296875,671.6300048828125,674.719970703125,822100.0
2021-09-02,675.75,684.9000244140625,674.5700073242188,683.5,689300.0
2021-09-03,679.5700073242188,686.6199951171875,672.0,675.6199951171875,564600.0
2021-09-07,668.8099975585938,679.5800170898438,658.02001953125,679.4199829101562,717500.0
2021-09-08,669.1900024414062,676.9400024414062,666.5700073242188,667.7999877929688,463100.0
2021-09-09,646.1099853515625,672.8800048828125,644.6500244140625,670.280029296875,1047700.0
2021-09-10,650.489990234375,659.760009765625,646.1099853515625,650.0,747100.0
2021-09-13,639.52001953125,653.3300170898438,636.0,651.0999755859375,798000.0
2021-09-14,645.1500244140625,650.4199829101562,639.9099731445312,639.9099731445312,602100.0
2021-09-15,652.0,664.989990234375,649.010009765625,658.6500244140625,883100.0
2021-09-16,653.1799926757812,656.6699829101562,643.3800048828125,649.7100219726562,539900.0
2021-09-17,651.8800048828125,653.0,643.2899780273438,649.1699829101562,761900.0
2021-09-20,640.8900146484375,652.0,636.1699829101562,643.8400268554688,666400.0
2021-09-21,646.9500122070312,656.8599853515625,642.8099975585938,645.1099853515625,440600.0
2021-09-22,647.0599975585938,651.010009765625,640.02001953125,646.9500122070312,561800.0
2021-09-23,646.510009765625,655.0,644.2999877929688,647.0,537400.0
2021-09-24,638.9000244140625,644.3099975585938,632.4500122070312,644.3099975585938,654500.0
2021-09-27,619.0700073242188,636.7100219726562,616.260009765625,636.7100219726562,783700.0
2021-09-28,605.0,617.7100219726562,603.7899780273438,607.219970703125,1240400.0
2021-09-29,606.7000122070312,612.739990234375,604.97998046875,607.1400146484375,615100.0
2021-09-30,605.1799926757812,613.5800170898438,604.6199951171875,607.760009765625,549000.0
2021-10-01,570.7899780273438,578.0,556.0499877929688,576.75,1457800.0
2021-10-04,555.4199829101562,568.1300048828125,553.0999755859375,565.3699951171875,992900.0
2021-10-05,550.9000244140625,564.72998046875,549.27001953125,555.9099731445312,930100.0
2021-10-06,546.5700073242188,553.9299926757812,543.4099731445312,548.0,890100.0
2021-10-07,552.02001953125,559.75,547.3200073242188,548.1400146484375,774300.0
2021-10-08,550.02001953125,555.52001953125,543.25,551.8800048828125,532300.0
2021-10-11,546.260009765625,557.8699951171875,545.5999755859375,549.6500244140625,538600.0
2021-10-12,544.4400024414062,549.3499755859375,541.5800170898438,546.0900268554688,521600.0
2021-10-13,547.1199951171875,556.1799926757812,546.969970703125,548.3300170898438,664200.0
2021-10-14,555.6199951171875,565.1099853515625,552.0700073242188,553.0,1055800.0
2021-10-15,553.239990234375,558.9299926757812,552.1599731445312,558.9299926757812,838800.0
2021-10-18,543.47998046875,552.489990234375,539.1799926757812,550.219970703125,1216200.0
2021-10-19,552.1099853515625,555.6699829101562,545.0,548.02001953125,985700.0
2021-10-20,562.7100219726562,562.719970703125,553.0,554.239990234375,878000.0
2021-10-21,569.3699951171875,570.9099731445312,562.52001953125,564.47998046875,624200.0
2021-10-22,572.3599853515625,573.010009765625,565.3900146484375,570.030029296875,493000.0
2021-10-25,576.2000122070312,578.72998046875,569.530029296875,573.6599731445312,627300.0
2021-10-26,592.1500244140625,594.219970703125,575.6099853515625,579.1400146484375,845300.0
2021-10-27,589.5999755859375,594.0900268554688,587.7000122070312,593.280029296875,658100.0
2021-10-28,625.1900024414062,625.719970703125,589.1300048828125,590.1799926757812,1111400.0
2021-10-29,639.9400024414062,641.260009765625,618.1099853515625,619.1300048828125,860400.0
2021-11-01,639.1500244140625,648.0700073242188,635.75,640.0,913700.0
2021-11-02,638.77001953125,649.97998046875,633.5599975585938,638.5800170898438,838400.0
2021-11-03,652.0999755859375,652.3800048828125,632.0999755859375,637.2100219726562,718800.0
2021-11-04,647.6300048828125,659.7899780273438,630.9000244140625,657.2100219726562,1507000.0
2021-11-05,611.5399780273438,622.8599853515625,594.5499877929688,600.0,1768400.0
2021-11-08,622.780029296875,623.4199829101562,608.760009765625,618.5999755859375,639900.0
2021-11-09,616.3099975585938,627.5700073242188,614.0,623.0800170898438,601000.0
2021-11-10,622.2000122070312,635.72998046875,616.8200073242188,616.8200073242188,727900.0
2021-11-11,626.6400146484375,628.4600219726562,617.6500244140625,622.0,478400.0
2021-11-12,631.2000122070312,634.4600219726562,623.3099975585938,632.4400024414062,513600.0
2021-11-15,647.72998046875,649.719970703125,633.280029296875,635.010009765625,777500.0
2021-11-16,642.75,661.8400268554688,642.0999755859375,647.3400268554688,632700.0
2021-11-17,641.8300170898438,645.530029296875,635.75,645.0800170898438,440000.0
2021-11-18,648.510009765625,653.27001953125,638.5999755859375,642.2100219726562,564400.0
2021-11-19,652.6799926757812,657.5599975585938,646.3699951171875,652.4299926757812,605700.0
2021-11-22,643.6400146484375,660.280029296875,640.8800048828125,648.5800170898438,632600.0
2021-11-23,649.3200073242188,650.9600219726562,639.47998046875,641.9000244140625,624300.0
2021-11-24,648.1799926757812,656.0,645.5499877929688,651.3800048828125,545100.0
2021-11-26,643.3499755859375,660.9500122070312,639.780029296875,660.0,575600.0
2021-11-29,654.4000244140625,660.5,642.4099731445312,645.3200073242188,700400.0
2021-11-30,636.530029296875,656.5999755859375,635.1199951171875,646.4099731445312,1277200.0
2021-12-01,630.5900268554688,644.4099731445312,630.1300048828125,639.1300048828125,731800.0
2021-12-02,634.0,640.030029296875,622.489990234375,633.030029296875,563800.0
2021-12-03,635.1599731445312,641.7899780273438,623.1199951171875,637.77001953125,650400.0
2021-12-06,625.0,644.7000122070312,624.5999755859375,642.3599853515625,567500.0
2021-12-07,635.0900268554688,643.3699951171875,623.0,628.530029296875,652500.0
2021-12-08,654.0399780273438,655.75,633.3300170898438,638.1400146484375,694800.0
2021-12-09,665.719970703125,667.5599975585938,646.6699829101562,650.0,898200.0
2021-12-10,669.52001953125,672.4500122070312,656.25,661.9400024414062,791100.0
2021-12-13,660.1500244140625,665.0,637.4400024414062,653.1199951171875,1074800.0
2021-12-14,670.969970703125,673.8599853515625,651.8900146484375,652.22998046875,730800.0
2021-12-15,657.9299926757812,662.6300048828125,645.0,646.989990234375,842100.0
2021-12-16,631.739990234375,656.3400268554688,630.0999755859375,644.739990234375,1241800.0
2021-12-17,619.280029296875,631.1599731445312,615.2000122070312,631.0399780273438,1627100.0
2021-12-20,603.1400146484375,625.3499755859375,602.0700073242188,620.7000122070312,912100.0
2021-12-21,606.8099975585938,608.5800170898438,598.239990234375,608.5800170898438,1108900.0
2021-12-22,617.47998046875,619.239990234375,600.8499755859375,608.469970703125,737400.0
2021-12-23,625.3800048828125,627.219970703125,618.1500244140625,619.5,398700.0
2021-12-27,634.77001953125,636.3599853515625,623.2899780273438,625.6599731445312,443700.0
2021-12-28,638.4600219726562,639.5,635.0,637.0399780273438,327800.0
2021-12-29,647.280029296875,649.0,638.75,639.469970703125,413000.0
2021-12-30,642.510009765625,651.280029296875,642.280029296875,647.1500244140625,306300.0
2021-12-31,631.52001953125,645.5,630.6599731445312,644.3400268554688,353400.0
2022-01-03,627.0999755859375,629.3300170898438,621.8699951171875,625.0,515600.0
2022-01-04,616.8200073242188,625.0700073242188,612.1099853515625,622.9500122070312,725400.0
2022-01-05,595.1199951171875,613.6500244140625,594.989990234375,604.9500122070312,1100800.0
2022-01-06,598.4400024414062,606.02001953125,594.969970703125,600.0,676200.0
2022-01-07,603.72998046875,607.010009765625,592.8599853515625,598.4400024414062,584400.0
2022-01-10,621.27001953125,621.6099853515625,602.1300048828125,603.75,822700.0
2022-01-11,626.0900268554688,628.0800170898438,617.760009765625,623.1900024414062,613800.0
2022-01-12,631.4400024414062,632.3900146484375,620.8300170898438,624.4500122070312,584700.0
2022-01-13,616.1099853515625,632.75,614.1500244140625,632.75,649300.0
2022-01-14,615.239990234375,623.2000122070312,604.7999877929688,616.02001953125,792000.0
2022-01-18,611.219970703125,612.3900146484375,598.1300048828125,604.52001953125,974800.0
2022-01-19,618.1099853515625,628.0499877929688,612.4000244140625,617.010009765625,656300.0
2022-01-20,614.3800048828125,622.2899780273438,612.4299926757812,621.1500244140625,765900.0
2022-01-21,621.4000244140625,623.97998046875,610.8800048828125,615.7999877929688,1329000.0
2022-01-24,621.47998046875,623.5399780273438,601.25,613.1300048828125,1126200.0
2022-01-25,603.1900024414062,618.0,602.4000244140625,616.2899780273438,975500.0
2022-01-26,605.25,618.010009765625,600.27001953125,604.469970703125,857900.0
2022-01-27,608.719970703125,618.75,603.25,609.8400268554688,658800.0
2022-01-28,624.9199829101562,625.0,601.8900146484375,608.2899780273438,736700.0
2022-01-31,608.5900268554688,623.1699829101562,602.510009765625,623.1500244140625,922300.0
2022-02-01,613.3599853515625,613.9299926757812,600.219970703125,607.8300170898438,738500.0
2022-02-02,622.8499755859375,623.4000244140625,596.9000244140625,613.3599853515625,1033300.0
2022-02-03,620.6900024414062,625.0,613.9600219726562,617.9099731445312,962400.0
2022-02-04,622.9600219726562,635.0,610.010009765625,610.010009765625,1205800.0
2022-02-07,622.3599853515625,625.1099853515625,613.3200073242188,620.72998046875,905300.0
2022-02-08,617.9400024414062,621.9000244140625,612.0399780273438,620.010009765625,846200.0
2022-02-09,619.77001953125,620.9600219726562,616.260009765625,620.0,818500.0
2022-02-10,618.219970703125,624.5499877929688,608.3900146484375,613.3400268554688,769500.0
2022-02-11,638.4099731445312,645.0,617.5,620.5700073242188,1111100.0
2022-02-14,623.530029296875,639.2000122070312,614.3900146484375,638.0,826900.0
2022-02-15,630.1500244140625,635.4400024414062,620.719970703125,622.0,675600.0
2022-02-16,630.9000244140625,632.1699829101562,624.25,630.6300048828125,374000.0
2022-02-17,626.719970703125,632.2100219726562,619.510009765625,628.3699951171875,627800.0
2022-02-18,615.1300048828125,632.760009765625,614.0900268554688,621.8200073242188,718900.0
2022-02-22,602.8900146484375,618.9600219726562,602.1699829101562,613.3099975585938,649200.0
2022-02-23,608.97998046875,625.0,604.1799926757812,625.0,863000.0
2022-02-24,609.780029296875,610.5599975585938,598.0700073242188,603.4000244140625,533500.0
2022-02-25,618.6599731445312,622.1400146484375,608.3300170898438,610.75,427400.0
2022-02-28,618.3599853515625,620.3300170898438,607.739990234375,611.5399780273438,518900.0
2022-03-01,607.030029296875,623.6300048828125,603.1199951171875,615.3900146484375,617300.0
2022-03-02,616.8699951171875,619.8599853515625,604.219970703125,604.8800048828125,339600.0
2022-03-03,611.1500244140625,620.0,608.6699829101562,618.5800170898438,593100.0
2022-03-04,620.4099731445312,624.6199951171875,604.22998046875,604.22998046875,550500.0
2022-03-07,618.5900268554688,636.3599853515625,609.010009765625,618.4299926757812,755300.0
2022-03-08,614.739990234375,627.3400268554688,609.030029296875,611.1699829101562,592200.0
2022-03-09,623.4299926757812,626.6799926757812,614.2100219726562,622.2000122070312,538900.0
2022-03-10,630.3599853515625,632.6799926757812,615.9199829101562,616.1300048828125,480600.0
2022-03-11,642.5800170898438,652.27001953125,630.6699829101562,633.7999877929688,803200.0
2022-03-14,656.4099731445312,665.97998046875,644.5999755859375,644.5999755859375,1018900.0
2022-03-15,665.9299926757812,668.9400024414062,654.5,660.260009765625,763800.0
2022-03-16,677.97998046875,678.6799926757812,663.8699951171875,670.010009765625,806200.0
2022-03-17,685.22998046875,689.989990234375,675.02001953125,675.7899780273438,808200.0
2022-03-18,685.9400024414062,688.8400268554688,677.030029296875,686.4299926757812,1170500.0
2022-03-21,693.2000122070312,697.010009765625,685.6199951171875,687.739990234375,731100.0
2022-03-22,692.6400146484375,695.0499877929688,683.6799926757812,695.0499877929688,576900.0
2022-03-23,669.219970703125,693.0399780273438,667.8800048828125,693.0399780273438,608500.0
2022-03-24,679.760009765625,680.0800170898438,666.3499755859375,667.3099975585938,402500.0
2022-03-25,680.030029296875,685.010009765625,676.1400146484375,679.9000244140625,366800.0
2022-03-28,693.4000244140625,694.22998046875,676.2899780273438,676.2899780273438,625600.0
2022-03-29,698.4299926757812,699.0,680.1199951171875,692.5599975585938,725000.0
2022-03-30,692.3800048828125,703.030029296875,690.75,700.0499877929688,848500.0
2022-03-31,698.4199829101562,710.2100219726562,691.77001953125,695.77001953125,1061500.0
2022-04-01,694.8300170898438,701.9500122070312,685.280029296875,701.8200073242188,603500.0
2022-04-04,698.4099731445312,704.1699829101562,692.5,700.0,498600.0
2022-04-05,691.469970703125,710.4099731445312,689.1199951171875,697.02001953125,671800.0
2022-04-06,708.3599853515625,710.2999877929688,690.010009765625,692.0,683500.0
2022-04-07,721.7999877929688,725.969970703125,706.2100219726562,706.239990234375,828000.0
2022-04-08,738.8400268554688,747.4199829101562,725.0,725.0,1030100.0
2022-04-11,722.3699951171875,741.8499755859375,722.02001953125,736.6400146484375,709000.0
2022-04-12,715.7899780273438,726.3300170898438,711.6900024414062,720.6599731445312,488800.0
2022-04-13,731.8900146484375,732.97998046875,716.3599853515625,716.3599853515625,526200.0
2022-04-14,733.02001953125,738.989990234375,730.9400024414062,732.25,795700.0
2022-04-18,723.2000122070312,732.0,719.27001953125,726.8099975585938,313300.0
2022-04-19,716.219970703125,725.8099975585938,710.5999755859375,724.2000122070312,468000.0
2022-04-20,719.6199951171875,721.719970703125,713.010009765625,720.0700073242188,413700.0
2022-04-21,706.1099853515625,725.3200073242188,705.0999755859375,719.0,535200.0
2022-04-22,688.0800170898438,709.0599975585938,686.260009765625,701.530029296875,609400.0
2022-04-25,690.3300170898438,690.5599975585938,673.0999755859375,684.7000122070312,514300.0
2022-04-26,674.8200073242188,692.510009765625,673.8900146484375,683.010009765625,538500.0
2022-04-27,673.510009765625,683.9500122070312,672.0999755859375,680.1099853515625,406600.0
2022-04-28,675.5800170898438,677.5,660.8200073242188,673.510009765625,555600.0
2022-04-29,659.1099853515625,676.6400146484375,655.9000244140625,673.9500122070312,678300.0
2022-05-02,652.02001953125,658.25,641.1699829101562,656.969970703125,737400.0
2022-05-03,660.489990234375,665.2999877929688,650.22998046875,658.0999755859375,538700.0
2022-05-04,660.8599853515625,666.25,636.7999877929688,661.2999877929688,998100.0
2022-05-05,639.3699951171875,660.8699951171875,630.030029296875,659.989990234375,754700.0
2022-05-06,623.0499877929688,639.0399780273438,622.0599975585938,639.0399780273438,773800.0
2022-05-09,599.77001953125,616.489990234375,597.760009765625,612.6699829101562,819400.0
2022-05-10,615.0900268554688,627.8900146484375,608.2899780273438,609.27001953125,769500.0
2022-05-11,613.0499877929688,624.8300170898438,604.7100219726562,610.3699951171875,704000.0
2022-05-12,633.9600219726562,634.1900024414062,606.77001953125,606.7899780273438,793100.0
2022-05-13,645.52001953125,648.47998046875,629.0800170898438,635.3800048828125,604500.0
2022-05-16,655.010009765625,656.4500122070312,640.1799926757812,640.1799926757812,486900.0
2022-05-17,667.5599975585938,670.9600219726562,651.8099975585938,661.8699951171875,571800.0
2022-05-18,659.2000122070312,672.5399780273438,655.25,664.0999755859375,560100.0
2022-05-19,657.1500244140625,660.6199951171875,650.8200073242188,660.3499755859375,607700.0
2022-05-20,661.1400146484375,664.9000244140625,647.5399780273438,661.2899780273438,544300.0
2022-05-23,681.9099731445312,686.3200073242188,668.5,671.6099853515625,593200.0
2022-05-24,686.02001953125,686.3300170898438,667.75,681.969970703125,465100.0
2022-05-25,690.8800048828125,699.6300048828125,684.7000122070312,689.0,562100.0
2022-05-26,683.4400024414062,697.010009765625,682.9000244140625,690.1199951171875,523500.0
2022-05-27,692.7999877929688,693.8099975585938,680.0,685.719970703125,558700.0
2022-05-31,664.739990234375,692.7999877929688,656.7100219726562,692.7999877929688,1691600.0
2022-06-01,658.9199829101562,672.3499755859375,651.8499755859375,669.510009765625,610000.0
2022-06-02,630.7000122070312,655.02001953125,617.2100219726562,655.02001953125,1276100.0
2022-06-03,630.3499755859375,635.3900146484375,625.510009765625,628.6799926757812,666500.0
2022-06-06,609.030029296875,627.9199829101562,599.6799926757812,625.47998046875,941200.0
2022-06-07,613.97998046875,616.6799926757812,603.22998046875,605.4500122070312,515900.0
2022-06-08,607.760009765625,622.8400268554688,605.3300170898438,617.989990234375,566900.0
2022-06-09,575.47998046875,605.9000244140625,575.3900146484375,605.1099853515625,939700.0
2022-06-10,571.8099975585938,577.8099975585938,566.77001953125,570.9600219726562,837800.0
2022-06-13,549.2999877929688,568.1500244140625,547.5499877929688,554.6599731445312,1055000.0
2022-06-14,548.3499755859375,557.6199951171875,538.010009765625,555.1199951171875,755000.0
2022-06-15,561.1900024414062,570.4600219726562,552.3599853515625,554.030029296875,766600.0
2022-06-16,556.75,559.3099975585938,546.9299926757812,549.6900024414062,796800.0
2022-06-17,580.9500122070312,585.52001953125,561.7100219726562,565.6099853515625,1967600.0
2022-06-21,587.6699829101562,600.0499877929688,583.4400024414062,583.4400024414062,716100.0
2022-06-22,586.8400268554688,595.5599975585938,580.719970703125,580.719970703125,539600.0
2022-06-23,607.3900146484375,609.0900268554688,589.97998046875,589.97998046875,681900.0
2022-06-24,612.489990234375,613.1500244140625,602.52001953125,612.0599975585938,818300.0
2022-06-27,602.4000244140625,610.9500122070312,601.22998046875,608.760009765625,580900.0
2022-06-28,594.4199829101562,604.3300170898438,593.6300048828125,600.6699829101562,534100.0
2022-06-29,597.6199951171875,607.4099731445312,590.010009765625,597.5599975585938,533000.0
2022-06-30,591.1300048828125,598.6699829101562,583.0499877929688,594.9299926757812,685400.0
2022-07-01,595.4000244140625,597.0,586.1699829101562,587.760009765625,387800.0
2022-07-05,596.5599975585938,597.0,583.0900268554688,593.9199829101562,586000.0
2022-07-06,594.9000244140625,601.8800048828125,588.9199829101562,594.7899780273438,528900.0
2022-07-07,607.4500122070312,609.6500244140625,596.0,598.010009765625,528000.0
2022-07-08,621.5700073242188,624.47998046875,604.1199951171875,605.5800170898438,586700.0
2022-07-11,614.4600219726562,620.6400146484375,613.7000122070312,615.5499877929688,436100.0
2022-07-12,610.0900268554688,620.0,605.030029296875,619.0900268554688,415300.0
2022-07-13,602.02001953125,613.8200073242188,597.8499755859375,597.8499755859375,433300.0
2022-07-14,598.8599853515625,605.739990234375,583.1099853515625,595.989990234375,539500.0
2022-07-15,607.5399780273438,607.72998046875,596.239990234375,601.2899780273438,516300.0
2022-07-18,586.7000122070312,608.4099731445312,582.72998046875,605.0,562000.0
2022-07-19,595.72998046875,597.5700073242188,588.0,594.5800170898438,551900.0
2022-07-20,594.5900268554688,599.25,589.7899780273438,598.010009765625,417400.0
2022-07-21,592.4400024414062,599.969970703125,585.3599853515625,590.8900146484375,638600.0
2022-07-22,586.1099853515625,602.7000122070312,580.7899780273438,593.5999755859375,430000.0
2022-07-25,587.280029296875,588.2000122070312,575.4000244140625,580.0,452600.0
2022-07-26,582.5599975585938,594.6799926757812,580.0,587.5700073242188,456100.0
2022-07-27,587.9099731445312,591.4400024414062,568.010009765625,579.5900268554688,597400.0
2022-07-28,582.3699951171875,592.030029296875,563.8200073242188,588.8900146484375,581700.0
2022-07-29,581.6900024414062,585.1500244140625,574.4600219726562,584.9500122070312,682900.0
2022-08-01,576.6799926757812,586.9000244140625,573.530029296875,581.530029296875,513000.0
2022-08-02,574.9600219726562,585.9600219726562,569.6500244140625,578.5,634700.0
2022-08-03,608.77001953125,623.47998046875,595.1599731445312,600.0,1151800.0
2022-08-04,614.9600219726562,623.3499755859375,602.6500244140625,602.6500244140625,699300.0
2022-08-05,613.6099853515625,621.6300048828125,606.9600219726562,613.469970703125,566800.0
2022-08-08,630.6300048828125,633.9299926757812,618.8699951171875,619.780029296875,715600.0
2022-08-09,622.1500244140625,634.8499755859375,617.0999755859375,630.0,469500.0
2022-08-10,641.489990234375,645.9500122070312,624.780029296875,630.0,682900.0
2022-08-11,623.9000244140625,643.97998046875,622.3699951171875,638.6300048828125,468800.0
2022-08-12,628.7100219726562,632.5700073242188,622.2999877929688,628.8699951171875,351300.0
2022-08-15,643.2899780273438,643.7100219726562,624.7999877929688,628.7000122070312,541700.0
2022-08-16,648.7000122070312,649.7899780273438,638.4600219726562,641.52001953125,607600.0
2022-08-17,636.3400268554688,652.52001953125,635.739990234375,640.8400268554688,414900.0
2022-08-18,624.8300170898438,636.1099853515625,622.72998046875,636.1099853515625,448000.0
2022-08-19,618.3599853515625,624.4600219726562,616.1599731445312,620.9400024414062,477700.0
2022-08-22,612.0999755859375,620.4500122070312,608.3099975585938,616.3499755859375,534100.0
2022-08-23,602.530029296875,612.1699829101562,600.5399780273438,610.530029296875,406600.0
2022-08-24,602.7899780273438,605.72998046875,597.0,600.1799926757812,386500.0
2022-08-25,603.7999877929688,607.9199829101562,599.510009765625,605.9199829101562,311300.0
2022-08-26,596.1799926757812,609.8499755859375,595.489990234375,603.7999877929688,516200.0
2022-08-29,592.77001953125,599.72998046875,587.4000244140625,592.3599853515625,373100.0
2022-08-30,588.3900146484375,596.4099731445312,585.6500244140625,595.0,393900.0
2022-08-31,581.0599975585938,598.239990234375,579.75,591.8400268554688,785500.0
2022-09-01,600.6300048828125,602.469970703125,577.4199829101562,577.6199951171875,479500.0
2022-09-02,580.6199951171875,602.6599731445312,577.8300170898438,601.1099853515625,464600.0
2022-09-06,573.969970703125,588.3900146484375,572.219970703125,584.5700073242188,662900.0
2022-09-07,596.4400024414062,599.5,575.4600219726562,575.4600219726562,741300.0
2022-09-08,708.8499755859375,718.9600219726562,652.6400146484375,686.989990234375,3731500.0
2022-09-09,724.3200073242188,754.6699829101562,707.25,711.72998046875,2144400.0
2022-09-12,710.739990234375,723.4400024414062,707.4500122070312,720.3499755859375,1063000.0
2022-09-13,701.3900146484375,714.3900146484375,695.1099853515625,700.0,1039900.0
2022-09-14,697.6199951171875,704.9600219726562,686.8400268554688,701.97998046875,901200.0
2022-09-15,705.8499755859375,717.4600219726562,690.0399780273438,694.72998046875,826200.0
2022-09-16,710.2999877929688,718.1699829101562,701.4600219726562,710.22998046875,1186800.0
2022-09-19,715.3400268554688,718.0499877929688,683.9299926757812,703.9299926757812,826000.0
2022-09-20,704.219970703125,716.010009765625,694.5,711.27001953125,769500.0
2022-09-21,684.6300048828125,709.5900268554688,684.3400268554688,700.9099731445312,665100.0
2022-09-22,688.260009765625,698.5,678.02001953125,681.3599853515625,771000.0
2022-09-23,697.3300170898438,699.3699951171875,681.0,685.7999877929688,815900.0
2022-09-26,686.0999755859375,697.1099853515625,683.0599975585938,696.219970703125,698000.0
2022-09-27,695.010009765625,700.47998046875,686.3599853515625,686.3599853515625,663000.0
2022-09-28,705.4199829101562,715.3300170898438,699.1599731445312,700.8900146484375,737700.0
2022-09-29,691.8200073242188,706.5900268554688,686.9099731445312,704.8300170898438,770600.0
2022-09-30,688.8699951171875,702.3800048828125,685.969970703125,694.4000244140625,800800.0
2022-10-03,735.1300048828125,736.47998046875,694.6400146484375,705.3900146484375,1449000.0
2022-10-04,739.5399780273438,743.0599975585938,728.6599731445312,738.1699829101562,874900.0
2022-10-05,745.6799926757812,749.0,728.1300048828125,738.2000122070312,569600.0
2022-10-06,731.8599853515625,746.3800048828125,728.3099975585938,743.8800048828125,696700.0
2022-10-07,722.3699951171875,732.6900024414062,720.1400146484375,731.6599731445312,670800.0
2022-10-10,730.9199829101562,733.8900146484375,715.0800170898438,720.1400146484375,481900.0
2022-10-11,737.4099731445312,747.780029296875,723.1400146484375,728.510009765625,644500.0
2022-10-12,728.0599975585938,747.77001953125,727.2000122070312,738.510009765625,507700.0
2022-10-13,752.5599975585938,754.0,709.0700073242188,712.3699951171875,953600.0
2022-10-14,736.0599975585938,761.0499877929688,726.530029296875,752.5599975585938,879300.0
2022-10-17,735.9600219726562,739.9500122070312,728.4199829101562,734.0,627100.0
2022-10-18,722.7100219726562,742.0,718.02001953125,740.6599731445312,699600.0
2022-10-19,709.3699951171875,722.760009765625,703.9500122070312,719.280029296875,599400.0
2022-10-20,705.8900146484375,713.1599731445312,702.4400024414062,709.4600219726562,480900.0
2022-10-21,713.9099731445312,718.1799926757812,697.47998046875,705.8900146484375,1224100.0
2022-10-24,737.1500244140625,744.25,717.9500122070312,717.9500122070312,623900.0
2022-10-25,747.3300170898438,751.0,731.4500122070312,736.5499877929688,833800.0
2022-10-26,733.97998046875,755.3800048828125,728.3200073242188,739.3699951171875,720800.0
2022-10-27,724.8800048828125,742.6599731445312,722.6199951171875,742.6599731445312,498500.0
2022-10-28,750.760009765625,752.6099853515625,724.3400268554688,733.6099853515625,690200.0
2022-10-31,748.75,760.8099975585938,741.6799926757812,745.2000122070312,759500.0
2022-11-01,759.9099731445312,764.5900268554688,748.7899780273438,750.0,573000.0
2022-11-02,740.47998046875,757.530029296875,740.0,755.9400024414062,735100.0
2022-11-03,738.6799926757812,742.5700073242188,702.0700073242188,726.0700073242188,725100.0
2022-11-04,740.2100219726562,741.0599975585938,710.6199951171875,725.1799926757812,748600.0
2022-11-07,750.9299926757812,755.989990234375,735.7899780273438,735.989990234375,598900.0
2022-11-08,751.9500122070312,769.489990234375,745.2999877929688,748.4000244140625,701800.0
2022-11-09,742.9500122070312,769.6300048828125,731.1199951171875,751.0,1256400.0
2022-11-10,741.0800170898438,760.0,734.6599731445312,758.72998046875,844800.0
2022-11-11,734.4500122070312,737.4299926757812,706.75,736.0,951900.0
2022-11-14,742.010009765625,755.0,737.0,737.8800048828125,727800.0
2022-11-15,728.72998046875,749.9199829101562,717.6699829101562,749.9199829101562,650500.0
2022-11-16,735.6699829101562,742.4299926757812,729.6300048828125,735.0700073242188,523500.0
2022-11-17,739.0800170898438,742.219970703125,726.0399780273438,733.739990234375,538200.0
2022-11-18,736.72998046875,745.4000244140625,728.1400146484375,737.3200073242188,496600.0
2022-11-21,738.97998046875,740.5900268554688,724.239990234375,734.9600219726562,447100.0
2022-11-22,749.22998046875,749.719970703125,733.9000244140625,743.8499755859375,406300.0
2022-11-23,735.3599853515625,751.7000122070312,734.1599731445312,749.7999877929688,406200.0
2022-11-25,736.22998046875,737.239990234375,728.6099853515625,732.6900024414062,229200.0
2022-11-28,741.47998046875,750.989990234375,736.1099853515625,740.0,570700.0
2022-11-29,736.0800170898438,740.0,727.0,739.9000244140625,515100.0
2022-11-30,751.7000122070312,756.0,729.4199829101562,737.8900146484375,1824600.0
2022-12-01,761.239990234375,768.2999877929688,752.4099731445312,756.1900024414062,670000.0
2022-12-02,766.3900146484375,769.0,752.0,752.52001953125,441400.0
2022-12-05,755.4500122070312,765.489990234375,749.5800170898438,762.0,531100.0
2022-12-06,747.469970703125,755.8699951171875,744.8099975585938,751.280029296875,502000.0
2022-12-07,764.27001953125,767.739990234375,745.469970703125,745.469970703125,565800.0
2022-12-08,765.4199829101562,779.0,758.0800170898438,758.0800170898438,588900.0
2022-12-09,750.0599975585938,759.989990234375,746.5700073242188,753.1799926757812,508500.0
2022-12-12,742.47998046875,744.9400024414062,728.0,730.1699829101562,843100.0
2022-12-13,747.5599975585938,753.9400024414062,739.02001953125,749.0999755859375,671200.0
2022-12-14,750.0,757.0,741.280029296875,741.280029296875,563200.0
2022-12-15,731.27001953125,748.1699829101562,728.0800170898438,748.1699829101562,622400.0
2022-12-16,723.1699829101562,732.47998046875,720.5800170898438,721.7999877929688,1803000.0
2022-12-19,721.0999755859375,726.1500244140625,713.0,720.989990234375,502000.0
2022-12-20,733.530029296875,738.2899780273438,722.9600219726562,725.239990234375,551400.0
2022-12-21,736.1900024414062,754.8599853515625,733.2000122070312,734.97998046875,532500.0
2022-12-22,733.6199951171875,736.5,726.0499877929688,736.0800170898438,506300.0
2022-12-23,726.739990234375,735.5999755859375,718.3599853515625,733.9600219726562,358600.0
2022-12-27,711.3499755859375,727.4600219726562,708.260009765625,726.4400024414062,548600.0
2022-12-28,713.030029296875,717.9400024414062,707.8699951171875,710.510009765625,359500.0
2022-12-29,721.2899780273438,728.0900268554688,710.280029296875,717.0,432100.0
2022-12-30,721.489990234375,722.1599731445312,710.25,721.1599731445312,364100.0
2023-01-03,720.469970703125,732.4299926757812,719.3499755859375,721.8599853515625,508500.0
2023-01-04,726.489990234375,731.8099975585938,719.1699829101562,728.1900024414062,517200.0
2023-01-05,723.760009765625,730.5599975585938,718.75,724.6900024414062,499800.0
2023-01-06,737.1500244140625,747.7000122070312,721.7899780273438,730.739990234375,602400.0
2023-01-09,680.489990234375,708.2100219726562,668.0,693.1300048828125,1664400.0
2023-01-10,698.9500122070312,707.2100219726562,675.0,676.3699951171875,793200.0
2023-01-11,709.9400024414062,711.4299926757812,694.530029296875,698.9000244140625,592600.0
2023-01-12,714.5700073242188,715.7899780273438,697.1300048828125,707.0,538800.0
2023-01-13,722.1300048828125,724.989990234375,709.5800170898438,714.6699829101562,489500.0
2023-01-17,728.1099853515625,731.3499755859375,714.1099853515625,722.1300048828125,641000.0
2023-01-18,724.5499877929688,729.3300170898438,722.219970703125,725.1699829101562,487500.0
2023-01-19,715.5700073242188,730.0,715.4099731445312,729.3900146484375,583800.0
2023-01-20,722.0,725.8699951171875,713.469970703125,723.1599731445312,939800.0
2023-01-23,729.9099731445312,732.8900146484375,718.3400268554688,721.530029296875,569900.0
2023-01-24,727.469970703125,732.3099975585938,722.469970703125,731.010009765625,326400.0
2023-01-25,741.1799926757812,743.9299926757812,726.2100219726562,729.489990234375,584300.0
2023-01-26,742.2999877929688,745.5999755859375,735.0,741.1799926757812,346400.0
2023-01-27,742.8300170898438,748.280029296875,740.27001953125,745.6099853515625,417600.0
2023-01-30,736.4600219726562,749.0,732.5,749.0,499500.0
2023-01-31,758.469970703125,759.0,739.27001953125,739.27001953125,816400.0
2023-02-01,758.0,762.0999755859375,751.27001953125,752.1900024414062,802100.0
2023-02-02,751.2000122070312,758.719970703125,741.4500122070312,749.2000122070312,935200.0
2023-02-03,783.1300048828125,789.9500122070312,758.6300048828125,764.489990234375,1448500.0
2023-02-06,780.8599853515625,800.47998046875,778.52001953125,784.780029296875,1064700.0
2023-02-07,769.9400024414062,778.0499877929688,763.1500244140625,765.6799926757812,885900.0
2023-02-08,749.6599731445312,768.260009765625,748.1199951171875,766.3400268554688,617500.0
2023-02-09,744.77001953125,757.52001953125,743.7100219726562,751.2899780273438,524500.0
2023-02-10,757.6099853515625,762.72998046875,740.8400268554688,746.1199951171875,606800.0
2023-02-13,763.969970703125,767.739990234375,754.1799926757812,755.8699951171875,494800.0
2023-02-14,754.2100219726562,767.52001953125,749.219970703125,764.52001953125,486000.0
2023-02-15,752.4000244140625,756.0800170898438,747.7000122070312,753.780029296875,341100.0
2023-02-16,736.3300170898438,747.5599975585938,735.47998046875,737.0,555300.0
2023-02-17,748.739990234375,755.0900268554688,733.3300170898438,738.1599731445312,492700.0
2023-02-21,746.52001953125,752.469970703125,744.1500244140625,748.0900268554688,411700.0
2023-02-22,748.0800170898438,755.3900146484375,744.9299926757812,748.6799926757812,415500.0
2023-02-23,759.6599731445312,765.0,744.280029296875,744.8099975585938,553300.0
2023-02-24,756.989990234375,765.2899780273438,752.0,753.8099975585938,525900.0
2023-02-27,757.7899780273438,771.6500244140625,756.969970703125,761.1699829101562,557100.0
2023-02-28,760.4199829101562,765.4400024414062,753.6300048828125,756.4500122070312,622700.0
2023-03-01,770.4400024414062,772.9400024414062,757.3800048828125,759.8900146484375,586000.0
2023-03-02,768.9000244140625,772.6599731445312,762.8499755859375,768.219970703125,425200.0
2023-03-03,779.2999877929688,779.8400268554688,766.3499755859375,771.4199829101562,604800.0
2023-03-06,780.3800048828125,785.280029296875,774.8499755859375,777.989990234375,469500.0
2023-03-07,773.8499755859375,783.5900268554688,772.510009765625,782.0,757900.0
2023-03-08,745.2000122070312,774.1300048828125,744.0,774.1300048828125,670300.0
2023-03-09,743.75,755.239990234375,738.77001953125,745.739990234375,600000.0
2023-03-10,747.0,759.25,744.0599975585938,746.7899780273438,505300.0
2023-03-13,752.3300170898438,769.2000122070312,748.280029296875,749.1699829101562,505200.0
2023-03-14,766.7999877929688,769.97998046875,754.2000122070312,755.3900146484375,535500.0
2023-03-15,760.2999877929688,766.1599731445312,755.0,760.8099975585938,499300.0
2023-03-16,749.75,753.0800170898438,725.6599731445312,753.0800170898438,1023900.0
2023-03-17,747.6500244140625,754.3200073242188,743.9500122070312,749.9199829101562,893600.0
2023-03-20,759.25,760.3300170898438,745.7899780273438,748.6599731445312,587800.0
2023-03-21,759.760009765625,765.010009765625,751.97998046875,764.6500244140625,372100.0
2023-03-22,751.2999877929688,764.3900146484375,751.010009765625,760.2999877929688,322900.0
2023-03-23,802.1599731445312,812.6900024414062,790.489990234375,806.469970703125,1994000.0
2023-03-24,820.0,824.0,801.010009765625,805.0499877929688,1129400.0
2023-03-27,820.4099731445312,832.47998046875,817.8699951171875,821.3800048828125,802000.0
2023-03-28,826.969970703125,827.3599853515625,819.219970703125,824.0,362500.0
2023-03-29,819.3499755859375,835.0,818.2899780273438,830.0,459200.0
2023-03-30,811.5,825.0800170898438,804.6400146484375,816.010009765625,625800.0
2023-03-31,821.6699829101562,822.52001953125,810.9500122070312,814.9000244140625,866200.0
2023-04-03,826.1900024414062,826.5599975585938,815.5900268554688,818.7999877929688,451400.0
2023-04-04,822.0900268554688,830.6699829101562,820.010009765625,825.8499755859375,398000.0
2023-04-05,825.219970703125,837.5499877929688,823.8599853515625,824.7000122070312,560000.0
2023-04-06,828.72998046875,834.0,823.4299926757812,823.4299926757812,550000.0
2023-04-10,823.760009765625,826.0700073242188,815.8200073242188,824.3699951171875,377100.0
2023-04-11,819.6400146484375,825.5999755859375,817.4400024414062,822.9400024414062,291400.0
2023-04-12,820.4299926757812,827.7999877929688,816.8900146484375,824.9600219726562,414200.0
2023-04-13,830.3499755859375,834.1199951171875,822.4500122070312,822.4500122070312,471900.0
2023-04-14,829.3300170898438,831.3300170898438,821.8800048828125,828.8400268554688,456900.0
2023-04-17,819.739990234375,833.6199951171875,818.6500244140625,833.6199951171875,351400.0
2023-04-18,808.010009765625,823.3800048828125,804.1500244140625,822.1699829101562,499700.0
2023-04-19,808.8599853515625,810.1699829101562,803.52001953125,804.72998046875,352700.0
2023-04-20,798.0999755859375,805.6199951171875,796.22998046875,805.4199829101562,495400.0
2023-04-21,800.72998046875,804.719970703125,797.260009765625,798.4199829101562,545500.0
2023-04-24,797.0399780273438,806.1900024414062,795.1300048828125,800.4299926757812,374800.0
2023-04-25,789.5800170898438,801.8200073242188,784.8400268554688,797.27001953125,468000.0
2023-04-26,778.0,784.77001953125,771.1400146484375,781.77001953125,585600.0
2023-04-27,792.2899780273438,796.4199829101562,774.0599975585938,775.3300170898438,749300.0
2023-04-28,801.7899780273438,806.0800170898438,788.0,788.989990234375,470400.0
2023-05-01,806.719970703125,811.5499877929688,802.1199951171875,803.7100219726562,297500.0
2023-05-02,798.4500122070312,815.239990234375,796.52001953125,806.719970703125,610700.0
2023-05-03,803.1699829101562,812.989990234375,798.8099975585938,804.7899780273438,786000.0
2023-05-04,753.8800048828125,776.5800170898438,746.1300048828125,775.5399780273438,1229000.0
2023-05-05,762.0999755859375,768.5900268554688,744.8900146484375,753.8800048828125,637000.0
2023-05-08,752.1199951171875,761.9299926757812,746.1400146484375,761.9299926757812,539900.0
2023-05-09,754.8800048828125,757.4000244140625,750.5700073242188,753.1900024414062,464300.0
2023-05-10,749.5900268554688,756.3599853515625,746.4500122070312,756.3599853515625,432800.0
2023-05-11,745.5700073242188,750.1300048828125,740.1099853515625,750.1300048828125,661800.0
2023-05-12,744.3499755859375,751.8800048828125,743.530029296875,749.1699829101562,394100.0
2023-05-15,750.9600219726562,751.969970703125,742.9500122070312,744.8099975585938,355900.0
2023-05-16,742.280029296875,747.989990234375,738.52001953125,747.989990234375,420900.0
2023-05-17,749.6300048828125,751.1500244140625,732.489990234375,739.510009765625,524000.0
2023-05-18,747.47998046875,749.5499877929688,739.760009765625,747.27001953125,501500.0
2023-05-19,759.0499877929688,764.0599975585938,750.1799926757812,752.2999877929688,555900.0
2023-05-22,751.5,768.1199951171875,743.1300048828125,762.4000244140625,626900.0
2023-05-23,748.5599975585938,756.3900146484375,748.3900146484375,753.2100219726562,411300.0
2023-05-24,737.4000244140625,751.280029296875,735.3800048828125,750.3200073242188,547200.0
2023-05-25,725.0,736.1900024414062,724.030029296875,733.0399780273438,569300.0
2023-05-26,725.0499877929688,726.77001953125,719.0,725.0,750800.0
2023-05-30,728.5999755859375,729.4500122070312,717.8800048828125,720.02001953125,497000.0
2023-05-31,735.5599975585938,736.7100219726562,727.4099731445312,730.9000244140625,740200.0
2023-06-01,731.1699829101562,740.0399780273438,729.02001953125,736.0,526600.0
2023-06-02,739.9500122070312,740.1799926757812,724.1199951171875,730.3099975585938,527300.0
2023-06-05,750.27001953125,751.27001953125,740.5,742.5999755859375,544300.0
2023-06-06,748.1400146484375,754.5,745.4199829101562,751.8400268554688,394600.0
2023-06-07,738.6300048828125,746.8599853515625,737.8200073242188,744.02001953125,473700.0
2023-06-08,750.1199951171875,751.239990234375,736.9600219726562,736.9600219726562,359400.0
2023-06-09,746.52001953125,751.6099853515625,743.030029296875,750.1199951171875,536600.0
2023-06-12,754.010009765625,754.6199951171875,745.030029296875,747.8400268554688,415100.0
2023-06-13,767.3499755859375,767.760009765625,755.1900024414062,755.1900024414062,474000.0
2023-06-14,771.1099853515625,774.4600219726562,761.8599853515625,768.0800170898438,495600.0
2023-06-15,783.0700073242188,788.52001953125,771.3499755859375,773.280029296875,648100.0
2023-06-16,783.0499877929688,794.0,781.3699951171875,788.0700073242188,993700.0
2023-06-20,781.2100219726562,787.4099731445312,775.8099975585938,778.9600219726562,507800.0
2023-06-21,778.77001953125,786.4299926757812,778.0700073242188,781.780029296875,371100.0
2023-06-22,779.8099975585938,783.4299926757812,777.0,780.280029296875,447900.0
2023-06-23,779.72998046875,787.1199951171875,771.6199951171875,779.2100219726562,615100.0
2023-06-26,784.3800048828125,785.6400146484375,765.02001953125,781.9400024414062,586800.0
2023-06-27,716.0900268554688,786.2899780273438,705.0,785.9600219726562,2034500.0
2023-06-28,700.030029296875,710.0499877929688,684.8099975585938,708.2100219726562,1828300.0
2023-06-29,708.4199829101562,709.47998046875,689.02001953125,696.77001953125,914900.0
2023-06-30,718.5399780273438,719.5999755859375,704.280029296875,710.1599731445312,1015200.0
2023-07-03,718.0900268554688,722.0,710.0900268554688,710.0900268554688,345000.0
2023-07-05,717.8300170898438,719.3599853515625,712.3800048828125,716.3599853515625,641900.0
2023-07-06,704.8300170898438,714.7000122070312,703.760009765625,713.0599975585938,608800.0
2023-07-07,692.4500122070312,701.1500244140625,692.030029296875,700.5900268554688,696900.0
2023-07-10,703.3599853515625,707.4500122070312,688.52001953125,690.0,1078900.0
2023-07-11,716.8300170898438,717.9199829101562,705.030029296875,707.9400024414062,570400.0
2023-07-12,718.4199829101562,724.4199829101562,714.1500244140625,717.75,588900.0
2023-07-13,720.97998046875,730.8300170898438,720.0,722.5700073242188,413000.0
2023-07-14,718.52001953125,721.3499755859375,715.219970703125,721.1199951171875,621500.0
2023-07-17,721.6099853515625,728.4400024414062,717.989990234375,718.8800048828125,550200.0
2023-07-18,726.5499877929688,726.8200073242188,715.5399780273438,720.0,481900.0
2023-07-19,719.010009765625,732.0,718.6300048828125,727.5800170898438,581100.0
2023-07-20,723.02001953125,731.3099975585938,720.0,720.0,628800.0
2023-07-21,734.6300048828125,738.530029296875,721.5800170898438,728.7899780273438,1813600.0
2023-07-24,727.1300048828125,733.5900268554688,723.9099731445312,730.4500122070312,543600.0
2023-07-25,729.8800048828125,732.6599731445312,721.510009765625,723.219970703125,444600.0
2023-07-26,730.9600219726562,733.2100219726562,724.260009765625,729.8800048828125,399300.0
2023-07-27,744.6599731445312,751.7899780273438,731.2100219726562,731.2100219726562,884300.0
2023-07-28,746.0999755859375,748.6799926757812,723.5599975585938,740.0,744800.0
2023-07-31,741.9099731445312,745.469970703125,734.8499755859375,745.469970703125,445000.0
2023-08-01,739.0700073242188,744.6599731445312,732.4500122070312,744.6599731445312,334300.0
2023-08-02,732.1199951171875,744.780029296875,726.1199951171875,740.719970703125,623600.0
2023-08-03,771.4500122070312,787.8400268554688,759.1500244140625,762.0,1068800.0
2023-08-04,766.4400024414062,784.8300170898438,765.0599975585938,775.739990234375,501000.0
2023-08-07,774.739990234375,782.27001953125,765.280029296875,769.6900024414062,474000.0
2023-08-08,780.3200073242188,781.2899780273438,770.6500244140625,775.9199829101562,441800.0
2023-08-09,785.6099853515625,795.8400268554688,780.0,782.0,430100.0
2023-08-10,793.010009765625,799.4400024414062,789.0,789.0,387300.0
2023-08-11,806.9500122070312,809.6599731445312,794.6900024414062,794.6900024414062,526100.0
2023-08-14,808.3800048828125,809.9500122070312,800.7999877929688,809.8599853515625,354500.0
2023-08-15,805.9099731445312,810.5,800.8900146484375,804.4199829101562,269200.0
2023-08-16,797.3400268554688,808.989990234375,796.9600219726562,803.9400024414062,345100.0
2023-08-17,796.72998046875,800.1099853515625,794.6699829101562,800.1099853515625,320600.0
2023-08-18,812.4000244140625,821.0,790.3400268554688,794.8499755859375,1064200.0
2023-08-21,844.3699951171875,846.1799926757812,820.6099853515625,825.0,1082900.0
2023-08-22,840.6300048828125,847.5,835.9299926757812,842.3300170898438,765900.0
2023-08-23,840.8099975585938,847.5,837.8300170898438,845.0,540500.0
2023-08-24,831.2100219726562,845.0900268554688,830.239990234375,842.8200073242188,457800.0
2023-08-25,830.3499755859375,834.989990234375,826.469970703125,832.530029296875,404500.0
2023-08-28,830.8900146484375,833.4099731445312,828.0,833.4099731445312,249600.0
2023-08-29,830.1900024414062,836.6300048828125,824.5999755859375,833.3699951171875,407200.0
2023-08-30,834.9500122070312,835.030029296875,829.3200073242188,830.75,302100.0
2023-08-31,826.489990234375,835.8699951171875,825.7999877929688,835.8699951171875,457500.0
2023-09-01,831.6300048828125,837.9199829101562,829.030029296875,834.5499877929688,253600.0
2023-09-05,822.9099731445312,835.6900024414062,822.0,835.3900146484375,314300.0
2023-09-06,818.3900146484375,825.239990234375,808.1300048828125,825.239990234375,396200.0
2023-09-07,825.260009765625,827.530029296875,817.280029296875,821.2000122070312,356900.0
2023-09-08,830.6900024414062,841.1599731445312,825.2999877929688,830.3599853515625,421600.0
2023-09-11,833.530029296875,835.8499755859375,822.8900146484375,824.47998046875,374800.0
2023-09-12,832.77001953125,837.2999877929688,829.4600219726562,835.489990234375,296100.0
2023-09-13,826.25,835.5499877929688,824.97998046875,832.5800170898438,396500.0
2023-09-14,832.3800048828125,838.0599975585938,826.530029296875,830.0,388900.0
2023-09-15,823.4000244140625,836.3499755859375,822.0999755859375,832.8499755859375,1032400.0
2023-09-18,824.510009765625,828.510009765625,817.0800170898438,824.7999877929688,406100.0
2023-09-19,836.760009765625,836.97998046875,823.5999755859375,825.27001953125,344100.0
2023-09-20,831.6199951171875,838.1099853515625,830.9000244140625,838.0599975585938,304300.0
2023-09-21,823.3800048828125,832.1500244140625,817.5,829.9199829101562,400300.0
2023-09-22,824.8400268554688,831.5,818.2999877929688,822.02001953125,464500.0
2023-09-25,834.6400146484375,834.8300170898438,820.1300048828125,823.0499877929688,294700.0
2023-09-26,832.4099731445312,840.4500122070312,827.4400024414062,835.0,479800.0
2023-09-27,832.5599975585938,839.4199829101562,830.719970703125,832.4099731445312,380300.0
2023-09-28,834.5700073242188,837.469970703125,826.3499755859375,833.2999877929688,369900.0
2023-09-29,822.9600219726562,833.6799926757812,819.9099731445312,833.489990234375,409800.0
2023-10-02,818.030029296875,833.280029296875,808.9000244140625,827.0,487700.0
2023-10-03,808.3099975585938,813.739990234375,799.77001953125,812.0,426700.0
2023-10-04,814.989990234375,816.7000122070312,805.9299926757812,809.1599731445312,344600.0
2023-10-05,831.1199951171875,831.6500244140625,814.969970703125,814.989990234375,387300.0
2023-10-06,836.5700073242188,842.0,825.9500122070312,829.4000244140625,392400.0
2023-10-09,831.8200073242188,840.010009765625,826.27001953125,834.97998046875,256700.0
2023-10-10,834.9600219726562,838.7000122070312,825.7899780273438,829.5,261400.0
2023-10-11,836.0700073242188,838.8699951171875,827.739990234375,838.8699951171875,306800.0
2023-10-12,838.489990234375,840.0900268554688,829.5499877929688,836.2100219726562,308200.0
2023-10-13,839.6300048828125,853.969970703125,836.1699829101562,845.0900268554688,526400.0
2023-10-16,843.6599731445312,847.0,837.3300170898438,842.8099975585938,381400.0
2023-10-17,836.8499755859375,844.2000122070312,833.3200073242188,843.0,323100.0
2023-10-18,826.030029296875,833.5800170898438,824.7999877929688,833.260009765625,383800.0
2023-10-19,808.6400146484375,824.5399780273438,805.469970703125,823.5800170898438,488400.0
2023-10-20,808.469970703125,818.5700073242188,803.9600219726562,808.2899780273438,743100.0
2023-10-23,795.5399780273438,810.7899780273438,792.27001953125,810.1799926757812,473400.0
2023-10-24,804.280029296875,808.75,795.7100219726562,796.0,346900.0
2023-10-25,797.0399780273438,802.4099731445312,789.02001953125,801.3099975585938,340100.0
2023-10-26,792.010009765625,797.780029296875,787.4600219726562,794.5800170898438,351200.0
2023-10-27,775.1799926757812,792.4500122070312,769.1900024414062,792.4000244140625,438900.0
2023-10-30,777.6699829101562,783.97998046875,774.719970703125,779.530029296875,371300.0
2023-10-31,779.8900146484375,782.260009765625,772.8400268554688,775.1400146484375,382200.0
2023-11-01,791.27001953125,793.5800170898438,774.97998046875,783.9099731445312,419500.0
2023-11-02,818.7899780273438,831.1500244140625,788.1199951171875,791.8699951171875,729300.0
2023-11-03,816.9000244140625,839.2000122070312,811.9199829101562,838.1599731445312,456200.0
2023-11-06,832.4099731445312,840.25,820.1300048828125,823.1400146484375,422700.0
2023-11-07,830.7899780273438,838.4600219726562,823.9000244140625,838.4600219726562,670800.0
2023-11-08,822.7899780273438,834.3300170898438,813.3800048828125,834.3300170898438,637200.0
2023-11-09,800.260009765625,816.6799926757812,796.4099731445312,815.489990234375,622200.0
2023-11-10,798.9400024414062,806.8800048828125,783.5700073242188,806.8800048828125,994800.0
2023-11-13,796.7000122070312,803.3599853515625,788.0399780273438,795.9199829101562,736700.0
2023-11-14,793.7000122070312,805.5999755859375,792.5499877929688,805.0,545200.0
2023-11-15,792.3800048828125,798.5,784.9600219726562,790.6599731445312,502100.0
2023-11-16,796.5399780273438,802.0599975585938,785.8300170898438,802.0599975585938,493800.0
2023-11-17,802.4299926757812,808.1400146484375,799.6400146484375,803.3099975585938,354500.0
2023-11-20,801.6400146484375,806.8699951171875,795.27001953125,795.27001953125,340700.0
2023-11-21,798.8300170898438,805.1500244140625,793.0,805.1500244140625,310700.0
2023-11-22,799.72998046875,807.4600219726562,798.0900268554688,802.6400146484375,233100.0
2023-11-24,798.2999877929688,803.97998046875,795.02001953125,803.97998046875,171600.0
2023-11-27,798.0800170898438,805.0,793.1799926757812,802.0,440100.0
2023-11-28,801.1400146484375,801.6300048828125,792.5700073242188,796.22998046875,446700.0
2023-11-29,808.5900268554688,814.2999877929688,800.239990234375,804.1699829101562,627700.0
2023-11-30,823.8099975585938,828.8599853515625,810.25,811.780029296875,954600.0
2023-12-01,814.8599853515625,828.4199829101562,808.8900146484375,824.9400024414062,560200.0
2023-12-04,823.3200073242188,824.6099853515625,802.5499877929688,804.5499877929688,508400.0
2023-12-05,820.9000244140625,823.6799926757812,809.239990234375,817.8099975585938,319400.0
2023-12-06,835.75,842.0,824.219970703125,825.5499877929688,554100.0
2023-12-07,849.1799926757812,850.280029296875,831.1900024414062,840.0,567300.0
2023-12-08,840.1400146484375,848.02001953125,839.5499877929688,844.3300170898438,388100.0
2023-12-11,848.4199829101562,849.72998046875,838.4400024414062,838.4400024414062,458700.0
2023-12-12,863.760009765625,866.7100219726562,846.7100219726562,848.8499755859375,500500.0
2023-12-13,876.1199951171875,879.4600219726562,862.7899780273438,863.1300048828125,680000.0
2023-12-14,876.0,878.6900024414062,867.1099853515625,873.8099975585938,598100.0
2023-12-15,859.1400146484375,887.9400024414062,854.02001953125,876.1199951171875,1791700.0
2023-12-18,850.8699951171875,857.9000244140625,848.5900268554688,853.780029296875,627400.0
2023-12-19,848.3900146484375,854.4400024414062,844.1799926757812,852.9600219726562,844200.0
2023-12-20,841.7899780273438,850.0,841.2999877929688,850.0,515900.0
2023-12-21,841.8800048828125,847.2899780273438,838.4600219726562,843.47998046875,332600.0
2023-12-22,846.719970703125,851.1599731445312,843.3900146484375,846.27001953125,742800.0
2023-12-26,849.530029296875,850.1400146484375,842.719970703125,848.530029296875,306200.0
2023-12-27,874.3699951171875,899.8599853515625,844.5599975585938,847.6599731445312,1273900.0
2023-12-28,881.7000122070312,895.489990234375,874.27001953125,874.27001953125,637500.0
2023-12-29,878.2899780273438,883.3400268554688,875.6199951171875,877.9099731445312,534300.0
2024-01-02,905.0,905.2899780273438,871.3900146484375,873.9099731445312,1000900.0
2024-01-03,917.5599975585938,923.5999755859375,901.0,906.7999877929688,758900.0
2024-01-04,912.1699829101562,924.8900146484375,909.2100219726562,917.780029296875,557400.0
2024-01-05,913.1699829101562,922.7100219726562,904.0,905.0,486100.0
2024-01-08,902.8800048828125,903.5999755859375,881.010009765625,890.0,723200.0
2024-01-09,902.6900024414062,903.280029296875,888.8200073242188,895.3699951171875,499300.0
2024-01-10,906.1599731445312,907.219970703125,894.6199951171875,895.6500244140625,382300.0
2024-01-11,915.969970703125,916.9199829101562,899.0700073242188,902.9199829101562,521300.0
2024-01-12,933.2000122070312,935.3699951171875,921.0,925.0,559900.0
2024-01-16,937.3200073242188,937.47998046875,929.1199951171875,931.2100219726562,761400.0
2024-01-17,929.1300048828125,943.0,921.6799926757812,939.760009765625,526700.0
2024-01-18,930.0,937.3900146484375,917.7000122070312,923.969970703125,513600.0
2024-01-19,933.4000244140625,937.989990234375,928.6500244140625,933.1799926757812,710800.0
2024-01-22,942.8300170898438,943.9199829101562,922.0,936.47998046875,530600.0
2024-01-23,954.5800170898438,955.3099975585938,941.7000122070312,943.3400268554688,568200.0
2024-01-24,948.239990234375,957.030029296875,945.489990234375,957.030029296875,390500.0
2024-01-25,948.8699951171875,957.75,945.0,957.5999755859375,394000.0
2024-01-26,940.0499877929688,958.1500244140625,939.0599975585938,952.0,460500.0
2024-01-29,955.7999877929688,957.6699829101562,943.8400268554688,946.1199951171875,530000.0
2024-01-30,959.72998046875,960.2100219726562,945.0999755859375,956.0,374700.0
2024-01-31,942.780029296875,965.6599731445312,941.1900024414062,961.0499877929688,601900.0
2024-02-01,957.780029296875,964.9299926757812,937.469970703125,945.6099853515625,520500.0
2024-02-02,945.1799926757812,973.989990234375,939.3099975585938,971.22998046875,752000.0
2024-02-05,936.3300170898438,939.5,923.030029296875,931.8699951171875,703800.0
2024-02-06,937.8099975585938,945.4600219726562,927.52001953125,940.0,460400.0
2024-02-07,938.489990234375,954.2999877929688,933.4600219726562,940.0,456400.0
2024-02-08,946.4299926757812,947.239990234375,930.0399780273438,934.7899780273438,487600.0
2024-02-09,953.4199829101562,957.510009765625,945.8499755859375,948.0,613800.0
2024-02-12,947.0599975585938,954.530029296875,941.010009765625,952.3900146484375,604200.0
2024-02-13,940.47998046875,947.4600219726562,933.7999877929688,946.1699829101562,523800.0
2024-02-14,947.8200073242188,951.8300170898438,936.7000122070312,943.0999755859375,373500.0
2024-02-15,954.72998046875,958.739990234375,948.9299926757812,951.6699829101562,334300.0
2024-02-16,948.0499877929688,956.52001953125,944.1199951171875,953.4400024414062,367400.0
2024-02-20,946.8699951171875,963.0,943.72998046875,950.0,417700.0
2024-02-21,952.8400268554688,958.0,945.7000122070312,952.0,300500.0
2024-02-22,964.8900146484375,973.0,947.8499755859375,953.5700073242188,614700.0
2024-02-23,981.2000122070312,985.6400146484375,969.1500244140625,975.0,439600.0
2024-02-26,989.280029296875,995.969970703125,975.0,977.5499877929688,541200.0
2024-02-27,993.3499755859375,995.4099731445312,975.219970703125,989.0,464200.0
2024-02-28,987.6099853515625,998.3300170898438,987.6099853515625,995.0,486000.0
2024-02-29,966.0900268554688,990.2999877929688,965.1599731445312,989.9099731445312,792200.0
2024-03-01,982.8200073242188,988.1300048828125,966.0900268554688,967.5,370500.0
2024-03-04,971.1900024414062,985.2100219726562,966.219970703125,982.8200073242188,455600.0
2024-03-05,965.2100219726562,977.6699829101562,953.2899780273438,972.719970703125,397500.0
2024-03-06,972.0999755859375,974.1799926757812,955.5599975585938,959.22998046875,366800.0
2024-03-07,973.3099975585938,979.25,969.8800048828125,971.1300048828125,380500.0
2024-03-08,968.8300170898438,976.0,962.8200073242188,973.3400268554688,354400.0
2024-03-11,964.4400024414062,979.7999877929688,960.4400024414062,971.0900268554688,355600.0
2024-03-12,970.5700073242188,975.9299926757812,963.0,964.4400024414062,359000.0
2024-03-13,965.469970703125,979.8200073242188,963.8300170898438,979.8200073242188,386200.0
2024-03-14,959.0399780273438,969.1799926757812,950.969970703125,966.2999877929688,507300.0
2024-03-15,964.469970703125,968.510009765625,953.719970703125,956.469970703125,1090500.0
2024-03-18,959.9199829101562,970.7100219726562,959.489990234375,970.0,360200.0
2024-03-19,963.6599731445312,969.1599731445312,959.1400146484375,965.1099853515625,365300.0
2024-03-20,966.9600219726562,967.2000122070312,947.3699951171875,959.0599975585938,579300.0
2024-03-21,968.010009765625,979.260009765625,968.0,974.75,435100.0
2024-03-22,967.239990234375,977.3900146484375,966.469970703125,973.0,274400.0
2024-03-25,961.0900268554688,964.97998046875,952.469970703125,954.010009765625,322300.0
2024-03-26,963.5499877929688,966.6799926757812,957.780029296875,961.989990234375,386800.0
2024-03-27,966.2999877929688,976.75,962.4099731445312,971.0399780273438,314800.0
2024-03-28,962.489990234375,970.7899780273438,959.25,970.3800048828125,461800.0
2024-04-01,969.3099975585938,970.2000122070312,954.0900268554688,964.72998046875,360600.0
2024-04-02,954.6799926757812,961.4400024414062,951.02001953125,961.4400024414062,438100.0
2024-04-03,950.9500122070312,961.6799926757812,950.4299926757812,955.0,413200.0
2024-04-04,937.02001953125,962.2000122070312,935.3599853515625,962.2000122070312,410800.0
2024-04-05,942.7000122070312,949.8300170898438,934.8699951171875,939.3099975585938,363500.0
2024-04-08,938.47998046875,942.989990234375,935.510009765625,939.1599731445312,330900.0
2024-04-09,943.8900146484375,949.2000122070312,938.0,941.3900146484375,305700.0
2024-04-10,936.2000122070312,937.8699951171875,923.4400024414062,935.02001953125,389700.0
2024-04-11,920.3200073242188,930.6400146484375,907.3300170898438,928.5800170898438,617100.0
2024-04-12,904.7000122070312,912.219970703125,898.260009765625,911.5499877929688,665300.0
2024-04-15,898.5599975585938,921.1199951171875,895.0900268554688,915.3699951171875,656200.0
2024-04-16,894.1400146484375,901.0700073242188,890.4299926757812,897.219970703125,615700.0
2024-04-17,901.1900024414062,911.6400146484375,899.9000244140625,903.8800048828125,468700.0
2024-04-18,893.989990234375,908.8099975585938,891.6699829101562,901.260009765625,450600.0
2024-04-19,896.8200073242188,920.72998046875,891.4600219726562,913.969970703125,507500.0
2024-04-22,900.1599731445312,908.6699829101562,897.4500122070312,904.5399780273438,351400.0
2024-04-23,907.3200073242188,912.739990234375,903.8300170898438,905.6599731445312,341200.0
2024-04-24,906.5399780273438,915.7000122070312,904.4099731445312,906.9000244140625,373600.0
2024-04-25,890.6799926757812,915.0,876.75,911.0900268554688,576600.0
2024-04-26,883.2000122070312,887.47998046875,875.22998046875,881.719970703125,505700.0
2024-04-29,892.47998046875,897.780029296875,883.2000122070312,883.2000122070312,369900.0
2024-04-30,890.6599731445312,896.8499755859375,885.010009765625,892.1099853515625,636700.0
2024-05-01,903.47998046875,913.2100219726562,888.52001953125,889.4099731445312,595200.0
2024-05-02,937.6099853515625,943.77001953125,891.2999877929688,900.0,1067000.0
2024-05-03,957.0,958.1300048828125,926.9400024414062,926.9400024414062,547400.0
2024-05-06,958.6400146484375,962.0999755859375,950.27001953125,958.0,352000.0
2024-05-07,969.969970703125,970.5599975585938,957.0999755859375,967.8800048828125,362300.0
2024-05-08,955.760009765625,971.8599853515625,952.1400146484375,969.9000244140625,424900.0
2024-05-09,968.0,969.97998046875,956.760009765625,959.5900268554688,281900.0
2024-05-10,973.7999877929688,979.97998046875,966.8499755859375,970.0,351400.0
2024-05-13,976.9600219726562,982.5800170898438,970.989990234375,980.0,284300.0
2024-05-14,984.6400146484375,987.7999877929688,970.9500122070312,980.0,307900.0
2024-05-15,978.2100219726562,988.9600219726562,966.3400268554688,988.0,593300.0
2024-05-16,967.97998046875,978.2999877929688,967.4099731445312,978.27001953125,407600.0
2024-05-17,982.2899780273438,982.77001953125,966.0,969.27001953125,386600.0
2024-05-20,987.27001953125,987.989990234375,978.2100219726562,980.4199829101562,317900.0
2024-05-21,993.9500122070312,995.9199829101562,982.969970703125,987.989990234375,331600.0
2024-05-22,983.7999877929688,997.8699951171875,981.5700073242188,993.0,308700.0
2024-05-23,980.5700073242188,991.7100219726562,975.72998046875,985.4299926757812,315700.0
2024-05-24,985.02001953125,995.4099731445312,983.1599731445312,984.0399780273438,259300.0
2024-05-28,973.1599731445312,978.9299926757812,963.4099731445312,974.8599853515625,336800.0
2024-05-29,966.489990234375,971.239990234375,958.6400146484375,970.0,346700.0
2024-05-30,969.9099731445312,971.8599853515625,952.2999877929688,965.5800170898438,444000.0
2024-05-31,980.1599731445312,980.9199829101562,967.4299926757812,969.1400146484375,833200.0
2024-06-03,989.47998046875,1001.0399780273438,979.260009765625,980.1599731445312,533000.0
2024-06-04,993.2899780273438,1000.1500244140625,986.6400146484375,989.7899780273438,340400.0
2024-06-05,1005.8699951171875,1015.0,989.77001953125,993.4400024414062,385500.0
2024-06-06,1000.7899780273438,1016.0,997.72998046875,1005.1900024414062,439700.0
2024-06-07,1002.9500122070312,1007.4299926757812,994.4400024414062,999.0,250100.0
2024-06-10,1001.72998046875,1002.9500122070312,992.219970703125,998.4500122070312,250900.0
2024-06-11,1010.5399780273438,1016.989990234375,997.8400268554688,998.0800170898438,448200.0
2024-06-12,1027.6700439453125,1030.0,1009.1500244140625,1014.8099975585938,453700.0
2024-06-13,1026.550048828125,1030.8299560546875,1017.8699951171875,1022.6799926757812,315400.0
2024-06-14,1036.52001953125,1042.6600341796875,1017.9600219726562,1024.300048828125,353900.0
2024-06-17,1045.3699951171875,1049.5,1026.010009765625,1036.52001953125,446100.0
2024-06-18,1039.1099853515625,1052.3399658203125,1036.0,1046.5,379300.0
2024-06-20,1044.3900146484375,1046.2900390625,1028.0,1038.43994140625,590500.0
2024-06-21,1053.1400146484375,1059.800048828125,1041.25,1047.7099609375,1291700.0
2024-06-24,1063.8900146484375,1068.0,1052.260009765625,1060.0,518400.0
2024-06-25,1071.18994140625,1081.1700439453125,1066.0400390625,1068.1199951171875,521700.0
2024-06-26,1069.1600341796875,1075.300048828125,1049.5899658203125,1067.0,533700.0
2024-06-27,1050.8599853515625,1073.050048828125,1047.010009765625,1071.219970703125,507700.0
2024-06-28,1051.030029296875,1057.219970703125,1041.780029296875,1054.81005859375,750600.0
2024-07-01,1057.02001953125,1069.68994140625,1045.0,1047.1099853515625,383200.0
2024-07-02,1044.6600341796875,1058.1700439453125,1030.22998046875,1054.0,364300.0
2024-07-03,1024.0899658203125,1047.239990234375,1011.6699829101562,1042.280029296875,378300.0
2024-07-05,1034.22998046875,1040.050048828125,1025.800048828125,1027.469970703125,418300.0
2024-07-08,1052.25,1054.5999755859375,1037.3199462890625,1039.510009765625,366200.0
2024-07-09,1054.030029296875,1059.010009765625,1040.010009765625,1055.8299560546875,268400.0
2024-07-10,1071.1199951171875,1072.3299560546875,1053.280029296875,1057.1700439453125,263900.0
2024-07-11,1080.27001953125,1091.4000244140625,1065.9300537109375,1065.9300537109375,444400.0
2024-07-12,1100.050048828125,1106.1600341796875,1084.93994140625,1092.0799560546875,471500.0
2024-07-15,1082.1099853515625,1100.030029296875,1079.280029296875,1097.2900390625,434600.0
2024-07-16,1094.989990234375,1100.0799560546875,1079.0899658203125,1087.8900146484375,282400.0
2024-07-17,1085.6199951171875,1100.0,1076.77001953125,1093.010009765625,464500.0
2024-07-18,1067.260009765625,1098.969970703125,1065.4300537109375,1091.4000244140625,396100.0
2024-07-19,1063.5999755859375,1076.72998046875,1060.739990234375,1072.18994140625,452200.0
2024-07-22,1069.739990234375,1078.7099609375,1064.949951171875,1075.3499755859375,299500.0
2024-07-23,1055.5699462890625,1077.800048828125,1055.3399658203125,1077.800048828125,312000.0
2024-07-24,1060.8599853515625,1066.4300537109375,1052.81005859375,1056.0,452500.0
2024-07-25,1064.18994140625,1102.949951171875,1061.719970703125,1070.75,528300.0
2024-07-26,1078.6300048828125,1091.31005859375,1067.5400390625,1067.5400390625,380900.0
2024-07-29,1077.18994140625,1085.0,1073.4100341796875,1073.6199951171875,301100.0
2024-07-30,1077.800048828125,1092.4599609375,1066.9200439453125,1082.6400146484375,358000.0
2024-07-31,1079.18994140625,1090.8399658203125,1073.22998046875,1082.199951171875,522700.0
2024-08-01,1093.1400146484375,1101.199951171875,1041.8499755859375,1060.8599853515625,897700.0
2024-08-02,1082.18994140625,1115.0,1071.97998046875,1099.77001953125,646200.0
2024-08-05,1071.280029296875,1090.4200439453125,1050.010009765625,1082.0,619500.0
2024-08-06,1066.18994140625,1090.780029296875,1064.22998046875,1064.22998046875,445400.0
2024-08-07,1067.800048828125,1077.0899658203125,1061.4599609375,1074.3800048828125,502500.0
2024-08-08,1113.3499755859375,1114.9000244140625,1069.030029296875,1074.6199951171875,631100.0
2024-08-09,1131.239990234375,1133.0,1111.1099853515625,1113.0,416600.0
2024-08-12,1121.0899658203125,1129.989990234375,1109.989990234375,1124.6099853515625,501100.0
2024-08-13,1158.3299560546875,1160.4599609375,1122.510009765625,1125.56005859375,572300.0
2024-08-14,1156.8599853515625,1161.2099609375,1138.6700439453125,1152.27001953125,443100.0
2024-08-15,1175.3299560546875,1177.949951171875,1155.31005859375,1167.31005859375,569800.0
2024-08-16,1179.31005859375,1185.0899658203125,1166.719970703125,1175.0,564400.0
2024-08-19,1196.8800048828125,1197.68994140625,1178.1800537109375,1180.02001953125,445900.0
2024-08-20,1192.22998046875,1201.5899658203125,1185.8699951171875,1196.8800048828125,372200.0
2024-08-21,1185.3399658203125,1203.489990234375,1184.030029296875,1194.7099609375,342400.0
2024-08-22,1187.6600341796875,1191.8399658203125,1180.0,1189.699951171875,310200.0
2024-08-23,1199.1199951171875,1202.239990234375,1190.0,1195.719970703125,352400.0
2024-08-26,1199.3699951171875,1206.81005859375,1195.6700439453125,1199.1199951171875,239700.0
2024-08-27,1201.760009765625,1211.199951171875,1197.1300048828125,1199.3399658203125,295500.0
2024-08-28,1199.2900390625,1206.6600341796875,1190.1700439453125,1196.06005859375,308300.0
2024-08-29,1178.9300537109375,1210.969970703125,1175.4599609375,1204.719970703125,538600.0
2024-08-30,1184.68994140625,1191.3299560546875,1170.8399658203125,1179.199951171875,405400.0
2024-09-03,1168.81005859375,1192.5400390625,1162.8699951171875,1178.72998046875,579100.0
2024-09-04,1179.3699951171875,1182.31005859375,1163.3499755859375,1168.81005859375,333000.0
2024-09-05,1150.56005859375,1175.1600341796875,1143.239990234375,1175.1600341796875,534200.0
2024-09-06,1131.5,1152.8699951171875,1128.969970703125,1150.0,616600.0
2024-09-09,1144.77001953125,1151.1300048828125,1132.510009765625,1137.1800537109375,513300.0
2024-09-10,1136.3499755859375,1144.219970703125,1122.530029296875,1144.219970703125,356500.0
2024-09-11,1141.449951171875,1143.18994140625,1113.239990234375,1137.030029296875,481900.0
2024-09-12,1164.4599609375,1167.6300048828125,1127.199951171875,1138.0999755859375,568900.0
2024-09-13,1153.3499755859375,1170.5799560546875,1150.02001953125,1160.739990234375,353600.0
2024-09-16,1153.0799560546875,1162.050048828125,1152.010009765625,1162.050048828125,346900.0
2024-09-17,1146.75,1151.0999755859375,1134.5999755859375,1151.0999755859375,348700.0
2024-09-18,1138.81005859375,1156.4000244140625,1137.6400146484375,1151.3199462890625,328100.0
2024-09-19,1150.18994140625,1165.8499755859375,1148.1300048828125,1149.6600341796875,596700.0
2024-09-20,1145.030029296875,1149.4200439453125,1136.219970703125,1145.989990234375,913900.0
2024-09-23,1091.97998046875,1154.56005859375,1081.22998046875,1148.1800537109375,1168300.0
2024-09-24,1045.97998046875,1080.0,1022.219970703125,1076.3299560546875,1695200.0
2024-09-25,1031.1500244140625,1048.52001953125,1008.4099731445312,1048.52001953125,1003100.0
2024-09-26,1039.9599609375,1063.4000244140625,1030.27001953125,1062.1600341796875,691600.0
2024-09-27,1042.68994140625,1070.0,1036.8800048828125,1043.6400146484375,659700.0
2024-09-30,1051.239990234375,1058.27001953125,1039.6500244140625,1040.72998046875,599900.0
2024-10-01,1046.9100341796875,1061.5999755859375,1040.4000244140625,1054.06005859375,599400.0
2024-10-02,1040.27001953125,1045.949951171875,1025.969970703125,1040.489990234375,687000.0
2024-10-03,1014.5900268554688,1038.81005859375,1011.3599853515625,1037.5,797500.0
2024-10-04,1012.8200073242188,1023.0900268554688,1007.280029296875,1015.4000244140625,1071800.0
2024-10-07,996.0499877929688,1011.7000122070312,992.7999877929688,1011.219970703125,583400.0
2024-10-08,1005.260009765625,1007.989990234375,993.010009765625,1001.5,736000.0
2024-10-09,1012.1900024414062,1014.6300048828125,1001.0,1007.4600219726562,598100.0
2024-10-10,999.02001953125,1013.9099731445312,998.1699829101562,1011.5599975585938,510900.0
2024-10-11,1015.6699829101562,1017.739990234375,996.280029296875,1003.3099975585938,479900.0
2024-10-14,1014.25,1023.6900024414062,1009.4500122070312,1018.47998046875,497300.0
2024-10-15,1016.530029296875,1024.3599853515625,1003.7899780273438,1016.8300170898438,514400.0
2024-10-16,1007.9600219726562,1020.5499877929688,1007.3200073242188,1011.5700073242188,367100.0
2024-10-17,998.22998046875,1013.0900268554688,997.6699829101562,1010.0499877929688,739700.0
2024-10-18,990.6799926757812,1002.6900024414062,989.77001953125,998.0,869200.0
2024-10-21,968.5,991.239990234375,967.9000244140625,985.9000244140625,794200.0
2024-10-22,962.3400268554688,972.75,919.4199829101562,963.0,1511700.0
2024-10-23,941.3900146484375,959.5999755859375,932.530029296875,951.7999877929688,850100.0
2024-10-24,928.9000244140625,952.02001953125,928.5,945.7100219726562,523400.0
2024-10-25,933.02001953125,943.8300170898438,930.22998046875,930.22998046875,547700.0
2024-10-28,928.6099853515625,943.27001953125,927.2000122070312,934.780029296875,578700.0
2024-10-29,927.3300170898438,932.3800048828125,923.75,927.2000122070312,680400.0
2024-10-30,922.7899780273438,935.8599853515625,914.8499755859375,919.72998046875,628400.0
2024-10-31,838.2000122070312,883.1500244140625,815.989990234375,875.0,2291400.0
2024-11-01,843.5999755859375,862.0,837.8800048828125,844.6099853515625,1087300.0
2024-11-04,828.8400268554688,852.010009765625,826.760009765625,845.5900268554688,743600.0
2024-11-05,829.4299926757812,836.6300048828125,819.1400146484375,824.9400024414062,633200.0
2024-11-06,816.6500244140625,844.510009765625,813.530029296875,844.510009765625,879500.0
2024-11-07,824.47998046875,832.530029296875,814.0499877929688,817.8800048828125,780900.0
2024-11-08,828.4199829101562,830.72998046875,822.7999877929688,826.5700073242188,563600.0
2024-11-11,825.6799926757812,834.4199829101562,820.4500122070312,824.0,691800.0
2024-11-12,821.0,831.0,817.1400146484375,824.3099975585938,677600.0
2024-11-13,804.3300170898438,823.5599975585938,803.3300170898438,815.4500122070312,589500.0
2024-11-14,782.510009765625,803.4199829101562,780.9500122070312,800.1500244140625,1086900.0
2024-11-15,756.8099975585938,783.0999755859375,753.6900024414062,782.780029296875,1374500.0
2024-11-18,762.0,762.7000122070312,750.2000122070312,751.969970703125,1027800.0
2024-11-19,744.5999755859375,758.5999755859375,736.1900024414062,756.5599975585938,979900.0
2024-11-20,743.3499755859375,750.6900024414062,736.010009765625,742.1900024414062,654500.0
2024-11-21,744.5,757.5599975585938,735.9500122070312,744.8699951171875,973000.0
2024-11-22,738.0,751.4000244140625,737.6300048828125,744.7000122070312,1029400.0
2024-11-25,749.510009765625,757.8599853515625,741.6199951171875,747.969970703125,1196400.0
2024-11-26,753.030029296875,754.1799926757812,736.5,743.1900024414062,779800.0
2024-11-27,754.8699951171875,762.1599731445312,749.52001953125,756.719970703125,544800.0