Rivaldi_Prediction/data/databaseSGD/US92343E1029.csv

Date,PX_LAST,PX_HIGH,PX_LOW,PX_OPEN,PX_VOLUME
1998-01-30,6.375,6.5625,5.125,5.1875,18256800.0
1998-02-02,7.75,9.3125,6.625,6.84375,10127200.0
1998-02-03,8.25,8.78125,8.0,8.25,6244800.0
1998-02-04,7.90625,8.28125,7.625,8.21875,2106800.0
1998-02-05,7.640625,8.25,7.625,8.0625,890800.0
1998-02-06,6.96875,7.71875,6.875,7.671875,2846800.0
1998-02-09,6.75,7.0,6.40625,6.875,1944800.0
1998-02-10,7.0,7.375,6.53125,6.6875,1001200.0
1998-02-11,7.4375,7.4375,6.90625,7.03125,842400.0
1998-02-12,7.78125,7.90625,7.28125,7.40625,1111600.0
1998-02-13,7.75,8.0,7.6875,7.84375,544800.0
1998-02-17,7.8125,8.0,7.6875,7.84375,441600.0
1998-02-18,7.8125,7.875,7.71875,7.84375,246000.0
1998-02-19,7.6875,7.96875,7.6875,7.875,318400.0
1998-02-20,7.96875,8.0,7.6875,7.6875,349200.0
1998-02-23,7.25,7.71875,7.21875,7.6875,1409600.0
1998-02-24,6.84375,7.421875,6.6875,7.40625,2599200.0
1998-02-25,7.25,7.25,6.8125,7.0,1143200.0
1998-02-26,7.21875,7.28125,7.0625,7.28125,491200.0
1998-02-27,7.15625,7.21875,7.125,7.125,573600.0
1998-03-02,7.109375,7.203125,7.09375,7.15625,466400.0
1998-03-03,7.125,7.125,7.0,7.125,642400.0
1998-03-04,6.898437976837158,7.1875,6.8125,7.1875,377600.0
1998-03-05,6.671875,6.875,6.625,6.71875,836800.0
1998-03-06,7.078125,7.125,6.6875,6.78125,454000.0
1998-03-09,7.5625,7.9375,6.96875,6.96875,1732400.0
1998-03-10,8.265625,8.28125,7.5625,7.6875,1844000.0
1998-03-11,8.96875,9.1875,8.34375,8.40625,2708000.0
1998-03-12,9.625,9.65625,9.0,9.09375,1700000.0
1998-03-13,9.46875,9.9375,9.03125,9.6875,1345600.0
1998-03-16,11.1875,11.4375,9.46875,9.5625,3122800.0
1998-03-17,11.085938453674316,11.71875,10.609375,11.125,1907200.0
1998-03-18,10.765625,11.125,10.65625,10.875,800000.0
1998-03-19,10.78125,10.984375,10.53125,10.8125,312400.0
1998-03-20,10.296875,10.875,10.140625,10.65625,405200.0
1998-03-23,10.78125,11.21875,10.1875,10.1875,1090800.0
1998-03-24,11.125,11.53125,10.71875,11.125,1063600.0
1998-03-25,10.75,11.25,10.609375,11.21875,441600.0
1998-03-26,10.5,10.875,10.375,10.75,473600.0
1998-03-27,10.625,10.875,10.40625,10.5625,884400.0
1998-03-30,10.875,11.1875,10.5,10.625,868400.0
1998-03-31,11.0,11.125,10.8125,11.0625,714400.0
1998-04-01,12.0,12.125,11.0,11.09375,1110000.0
1998-04-02,11.0625,12.25,11.03125,11.8125,1066400.0
1998-04-03,10.625,11.59375,10.59375,11.4375,1367200.0
1998-04-06,10.21875,10.78125,10.21875,10.78125,656000.0
1998-04-07,9.734375,10.1875,9.25,10.15625,1047200.0
1998-04-08,10.1875,10.8125,9.71875,9.71875,977200.0
1998-04-09,11.0,11.21875,10.71875,10.875,922800.0
1998-04-13,11.21875,11.5625,10.65625,11.25,544400.0
1998-04-14,10.96875,11.875,10.90625,11.375,575200.0
1998-04-15,10.75,11.15625,10.75,11.15625,345600.0
1998-04-16,10.75,10.90625,10.6875,10.84375,302400.0
1998-04-17,10.59375,10.8125,10.15625,10.75,410800.0
1998-04-20,10.4375,10.65625,10.4375,10.625,493600.0
1998-04-21,10.1875,10.4375,9.625,10.4375,528000.0
1998-04-22,10.25,10.40625,9.75,10.21875,570800.0
1998-04-23,9.53125,10.125,9.46875,9.9375,904800.0
1998-04-24,8.8125,10.0,8.5,9.65625,2391200.0
1998-04-27,9.28125,9.3125,8.28125,8.6875,1166800.0
1998-04-28,9.15625,9.6875,8.78125,9.6875,932400.0
1998-04-29,8.890625,9.125,8.65625,9.0,585600.0
1998-04-30,9.59375,9.71875,9.15625,9.28125,626400.0
1998-05-01,10.0,10.15625,9.5,9.5625,331600.0
1998-05-04,9.625,10.28125,9.5,10.03125,523200.0
1998-05-05,9.015625,9.625,8.90625,9.40625,580800.0
1998-05-06,8.921875,9.21875,8.6875,9.15625,474400.0
1998-05-07,8.8125,9.0,8.6875,8.90625,218800.0
1998-05-08,8.875,9.03125,8.8125,8.875,242000.0
1998-05-11,8.75,9.0,8.53125,8.96875,412400.0
1998-05-12,8.6875,8.84375,8.5625,8.6875,247200.0
1998-05-13,9.5625,9.75,8.5625,8.5625,1270000.0
1998-05-14,9.3125,9.6875,9.1875,9.65625,672000.0
1998-05-15,9.015625,9.40625,8.9375,9.3125,511200.0
1998-05-18,8.921875,9.03125,8.71875,8.875,1092000.0
1998-05-19,8.96875,9.15625,8.75,8.96875,1105200.0
1998-05-20,9.0625,9.0625,8.9375,9.0,83200.0
1998-05-21,9.4375,9.5,9.0625,9.3125,2386000.0
1998-05-22,8.84375,9.71875,8.65625,9.71875,605600.0
1998-05-26,8.625,9.21875,8.5,9.0,435600.0
1998-05-27,8.125,8.4375,8.0,8.25,956000.0
1998-05-28,8.1875,8.3125,8.125,8.3125,302800.0
1998-05-29,7.984375,8.265625,7.96875,8.265625,359600.0
1998-06-01,7.25,7.984375,7.21875,7.90625,1269200.0
1998-06-02,7.03125,7.5,6.6875,7.5,1304000.0
1998-06-03,7.125,7.4375,7.03125,7.21875,336800.0
1998-06-04,7.1875,7.375,7.15625,7.34375,223600.0
1998-06-05,7.25,7.375,7.1875,7.28125,382800.0
1998-06-08,6.75,7.3125,6.5,7.25,1801600.0
1998-06-09,6.84375,7.0,6.5,6.6875,1493600.0
1998-06-10,6.875,7.3125,6.625,6.75,425200.0
1998-06-11,6.75,7.125,6.6875,6.8125,331200.0
1998-06-12,7.0,7.0,6.53125,6.84375,960800.0
1998-06-15,6.75,7.0,6.578125,7.0,250800.0
1998-06-16,6.78125,6.78125,6.625,6.65625,138000.0
1998-06-17,7.15625,7.25,6.6875,6.6875,1690800.0
1998-06-18,7.5,7.53125,7.21875,7.21875,1632000.0
1998-06-19,7.46875,7.5,7.4375,7.46875,913600.0
1998-06-22,8.75,8.9375,7.4375,7.5,2005200.0
1998-06-23,9.5625,9.609375,8.71875,8.84375,2220400.0
1998-06-24,10.4375,10.78125,9.75,9.8125,2244400.0
1998-06-25,10.0,10.75,9.625,10.5625,1142800.0
1998-06-26,9.5625,10.0,9.3125,10.0,290400.0
1998-06-29,9.125,9.5625,8.8125,9.5,467200.0
1998-06-30,9.34375,9.75,8.90625,9.078125,1189600.0
1998-07-01,10.375,10.375,9.1875,9.625,1542400.0
1998-07-02,10.375,10.875,9.90625,10.75,1378800.0
1998-07-06,10.515625,11.0,10.25,10.625,698800.0
1998-07-07,10.5625,10.5625,10.0,10.5,1117200.0
1998-07-08,10.421875,10.5625,10.15625,10.375,577200.0
1998-07-09,10.75,10.875,10.34375,10.34375,345600.0
1998-07-10,11.0,11.21875,10.75,10.8125,475200.0
1998-07-13,10.609375,11.0625,10.5,10.9375,436000.0
1998-07-14,10.6875,11.0625,10.609375,10.609375,386800.0
1998-07-15,10.59375,10.78125,10.46875,10.6875,610800.0
1998-07-16,10.65625,10.78125,10.5,10.65625,1022400.0
1998-07-17,10.4375,10.8125,10.4375,10.8125,77200.0
1998-07-20,10.375,10.625,10.34375,10.46875,132400.0
1998-07-21,10.1875,10.734375,9.875,10.65625,272000.0
1998-07-22,9.9375,10.09375,9.59375,9.96875,265600.0
1998-07-23,9.65625,10.0,9.03125,9.84375,312800.0
1998-07-24,9.8125,9.875,9.28125,9.46875,249600.0
1998-07-27,9.0,9.75,8.96875,9.53125,471600.0
1998-07-28,8.90625,9.28125,8.125,9.28125,2126800.0
1998-07-29,8.28125,8.5,8.125,8.375,3321200.0
1998-07-30,8.0,8.28125,7.8125,8.28125,411200.0
1998-07-31,7.75,8.125,7.75,8.0625,386800.0
1998-08-03,7.5625,7.78125,7.25,7.75,406000.0
1998-08-04,7.53125,7.59375,7.3125,7.53125,896000.0
1998-08-05,7.40625,7.53125,7.1875,7.53125,1123600.0
1998-08-06,7.515625,7.53125,7.21875,7.25,417200.0
1998-08-07,8.15625,8.1875,7.46875,7.53125,1068800.0
1998-08-10,8.125,8.28125,7.96875,8.15625,410400.0
1998-08-11,8.0,8.0625,7.28125,7.375,509200.0
1998-08-12,7.59375,8.0625,7.453125,8.0625,552000.0
1998-08-13,7.53125,7.5625,7.4375,7.4375,439200.0
1998-08-14,7.140625,7.5,6.953125,7.5,1964800.0
1998-08-17,6.875,7.1875,6.625,7.0625,1418000.0
1998-08-18,7.875,7.90625,6.90625,6.9375,1574400.0
1998-08-19,8.28125,8.59375,7.828125,7.875,1806800.0
1998-08-20,7.765625,8.28125,7.765625,8.28125,292800.0
1998-08-21,7.75,8.0,7.390625,7.53125,626400.0
1998-08-24,7.5625,7.75,7.4375,7.75,138000.0
1998-08-25,7.6875,7.6875,7.4375,7.6875,258800.0
1998-08-26,7.53125,7.6875,7.34375,7.4375,319200.0
1998-08-27,6.96875,7.5,6.90625,7.28125,604000.0
1998-08-28,7.0625,7.3125,6.53125,7.1875,506000.0
1998-08-31,7.09375,7.3125,6.75,7.0,1188800.0
1998-09-01,7.5,7.8125,6.75,7.0,980800.0
1998-09-02,7.4375,7.75,7.25,7.75,522800.0
1998-09-03,7.0625,7.375,7.0625,7.125,184800.0
1998-09-04,7.15625,7.1875,6.8125,7.0,133200.0
1998-09-08,7.0625,7.4375,7.0,7.34375,266400.0
1998-09-09,7.0,7.1875,6.875,7.1875,119600.0
1998-09-10,5.90625,6.90625,5.46875,6.75,1675200.0
1998-09-11,6.375,6.375,5.78125,6.09375,504000.0
1998-09-14,6.71875,6.75,6.5625,6.75,429600.0
1998-09-15,6.4375,6.53125,6.28125,6.53125,414000.0
1998-09-16,6.5,6.515625,6.21875,6.3125,406400.0
1998-09-17,6.40625,6.40625,6.1875,6.21875,194000.0
1998-09-18,6.5,6.5,6.25,6.4375,134000.0
1998-09-21,6.34375,6.46875,6.125,6.125,456400.0
1998-09-22,6.625,6.859375,6.375,6.4375,1862800.0
1998-09-23,6.75,6.8125,6.4375,6.8125,994800.0
1998-09-24,6.875,7.53125,6.8125,6.84375,1297200.0
1998-09-25,6.9375,7.125,6.796875,6.875,1541200.0
1998-09-28,6.890625,7.09375,6.875,7.03125,1413200.0
1998-09-29,6.8125,7.0,6.703125,6.84375,446800.0
1998-09-30,6.8125,6.8125,6.59375,6.65625,344000.0
1998-10-01,6.90625,6.90625,6.5,6.5625,406000.0
1998-10-02,6.8125,7.0,6.5,6.9375,608000.0
1998-10-05,6.65625,6.796875,6.4375,6.6875,323200.0
1998-10-06,6.4375,6.8125,6.4375,6.6875,176400.0
1998-10-07,5.625,6.5,5.125,6.375,660800.0
1998-10-08,5.351562976837158,5.59375,4.84375,5.5625,747600.0
1998-10-09,5.875,6.1875,5.375,5.59375,774000.0
1998-10-12,6.8125,6.90625,6.15625,6.34375,2054400.0
1998-10-13,7.09375,7.25,6.78125,6.84375,2640400.0
1998-10-14,7.40625,7.5,6.875,6.875,1453600.0
1998-10-15,7.28125,7.46875,7.25,7.46875,447600.0
1998-10-16,7.328125,7.46875,7.25,7.375,1020000.0
1998-10-19,7.125,7.40625,7.125,7.3125,252400.0
1998-10-20,7.125,7.25,6.9375,7.125,1186000.0
1998-10-21,7.15625,7.3125,7.0,7.3125,640000.0
1998-10-22,7.5,7.6875,6.84375,7.25,1286000.0
1998-10-23,7.90625,8.0625,7.40625,7.40625,1869200.0
1998-10-26,7.875,8.0625,7.5625,7.84375,1046000.0
1998-10-27,7.5,7.78125,7.5,7.75,1380800.0
1998-10-28,7.46875,7.5625,7.375,7.40625,1099200.0
1998-10-29,7.484375,7.53125,7.4375,7.5,200800.0
1998-10-30,7.671875,7.71875,7.5625,7.5625,2146000.0
1998-11-02,7.5,7.78125,7.21875,7.71875,1186400.0
1998-11-03,7.75,7.75,7.40625,7.5625,1699200.0
1998-11-04,8.734375,8.8125,7.65625,7.8125,2175200.0
1998-11-05,9.3125,9.3125,8.5,8.625,4170800.0
1998-11-06,9.78125,10.0,9.109375,9.1875,5847200.0
1998-11-09,9.78125,9.875,9.59375,9.71875,1997600.0
1998-11-10,9.125,9.90625,9.125,9.75,1928000.0
1998-11-11,9.0,9.4375,9.0,9.265625,979200.0
1998-11-12,9.53125,9.5625,8.75,8.84375,1971600.0
1998-11-13,9.421875,9.6875,9.375,9.6875,1904000.0
1998-11-16,9.453125,9.5,9.375,9.5,1168400.0
1998-11-17,9.34375,9.4375,9.25,9.4375,1060000.0
1998-11-18,9.15625,9.5625,8.75,9.53125,4012800.0
1998-11-19,9.1875,9.40625,9.140625,9.140625,1895200.0
1998-11-20,8.71875,9.4375,8.6875,9.21875,3102800.0
1998-11-23,9.03125,9.03125,8.25,8.6875,3914800.0
1998-11-24,9.3125,9.46875,8.8125,8.84375,4690800.0
1998-11-25,9.78125,9.90625,9.25,9.375,3667600.0
1998-11-27,11.0,11.484375,9.8125,9.90625,2261200.0
1998-11-30,10.03125,11.15625,10.0,11.0625,4415200.0
1998-12-01,9.53125,9.96875,9.0625,9.9375,2962800.0
1998-12-02,9.65625,9.875,9.5,9.5,2821600.0
1998-12-03,9.671875,9.8125,9.625,9.78125,1846800.0
1998-12-04,10.0,10.0625,9.6875,9.6875,1478000.0
1998-12-07,10.96875,11.3125,9.9375,10.0,2483600.0
1998-12-08,11.75,12.164063453674316,10.984375,10.984375,2970800.0
1998-12-09,13.0,14.53125,11.6875,11.6875,7155200.0
1998-12-10,12.5,13.21875,12.40625,12.75,2828000.0
1998-12-11,12.625,12.65625,12.4375,12.5,1185200.0
1998-12-14,12.125,12.625,12.0,12.5,1850800.0
1998-12-15,12.3125,12.53125,12.09375,12.34375,972000.0
1998-12-16,12.3125,12.53125,11.9375,12.4375,1383200.0
1998-12-17,12.984375,13.28125,12.421875,12.4375,3505600.0
1998-12-18,12.78125,13.0,12.375,12.984375,1428000.0
1998-12-21,14.46875,15.21875,12.84375,13.0625,2511600.0
1998-12-22,14.828125,15.5625,13.53125,14.734375,3898800.0
1998-12-23,16.4375,18.0625,15.65625,15.65625,3206000.0
1998-12-24,17.90625,19.375,17.0,17.0625,4616000.0
1998-12-28,15.890625,18.8125,15.5,18.78125,1804800.0
1998-12-29,16.25,16.6875,15.53125,16.625,1318400.0
1998-12-30,15.453125,16.53125,15.078125,16.21875,1416800.0
1998-12-31,14.78125,15.4375,14.25,15.0,1382000.0
1999-01-04,15.0,15.71875,14.40625,15.09375,2814400.0
1999-01-05,15.875,16.3125,13.5,14.25,2517200.0
1999-01-06,16.75,17.53125,16.46875,16.8125,1177200.0
1999-01-07,18.875,19.625,16.375,16.65625,3891600.0
1999-01-08,18.0,20.5,17.4375,19.875,4656800.0
1999-01-11,18.40625,20.0,18.25,18.25,2130000.0
1999-01-12,16.875,19.0,16.6875,18.96875,2877200.0
1999-01-13,16.5625,17.25,14.375,14.875,4424000.0
1999-01-14,16.9375,18.0625,16.25,16.703125,1066400.0
1999-01-15,18.25,18.71875,17.375,17.609375,1911600.0
1999-01-19,22.15625,22.5,19.546875,19.546875,2964800.0
1999-01-20,20.5625,23.875,20.0,22.625,1725600.0
1999-01-21,19.125,20.03125,18.84375,19.765625,2978400.0
1999-01-22,19.75,20.75,18.0,18.25,2738000.0
1999-01-25,19.328125,21.0625,19.21875,20.21875,1248000.0
1999-01-26,20.375,20.8125,19.5,20.125,1828800.0
1999-01-27,22.5,23.8125,20.96875,21.0,10239200.0
1999-01-28,23.375,24.6875,22.78125,23.125,3814400.0
1999-01-29,23.8125,24.1875,21.5625,23.609375,2467600.0
1999-02-01,22.8125,24.25,22.5625,24.1875,1668400.0
1999-02-02,23.859375,24.0,21.25,22.71875,4247200.0
1999-02-03,23.5703125,23.75,22.625,22.703125,2364400.0
1999-02-04,22.40625,23.5625,22.375,23.265625,2010400.0
1999-02-05,22.25,22.75,21.515625,22.75,2039600.0
1999-02-08,22.0625,22.75,21.375,22.6875,1671600.0
1999-02-09,20.84375,22.25,20.0,22.125,3644400.0
1999-02-10,20.25,21.3125,20.0,20.5,1727200.0
1999-02-11,23.5,23.875,20.4375,20.625,3719600.0
1999-02-12,22.5,23.484375,21.75,23.125,1576000.0
1999-02-16,22.25,22.75,21.46875,22.71875,1584400.0
1999-02-17,21.75,22.8125,21.75,21.78125,673200.0
1999-02-18,22.0625,22.53125,21.5,22.53125,1384000.0
1999-02-19,22.8125,22.875,21.75,22.28125,1124800.0
1999-02-22,24.28125,24.34375,22.578125,23.0,2496400.0
1999-02-23,27.125,27.875,24.984375,24.984375,6866400.0
1999-02-24,25.8125,27.5625,25.625,27.53125,4156400.0
1999-02-25,24.40625,25.828125,24.1875,25.78125,4134400.0
1999-02-26,24.5,25.96875,24.21875,25.0,3184000.0
1999-03-01,25.0625,25.9375,24.53125,24.75,2618800.0
1999-03-02,23.859375,25.8125,23.859375,25.734375,1068000.0
1999-03-03,24.21875,24.375,23.3125,24.125,1541200.0
1999-03-04,24.375,24.75,24.1875,24.5,4146400.0
1999-03-05,26.0625,26.28125,25.0625,25.25,2910400.0
1999-03-08,29.75,29.8125,26.625,27.125,5879200.0
1999-03-09,30.953125,31.625,28.625,29.625,4296400.0
1999-03-10,30.8125,32.0,30.5625,31.875,2799200.0
1999-03-11,30.9375,31.53125,29.625,31.25,2163200.0
1999-03-12,29.9375,31.15625,29.375,30.625,822400.0
1999-03-15,30.703125,31.1015625,29.5,30.09375,1236800.0
1999-03-16,31.125,32.9375,29.78125,30.8125,3088800.0
1999-03-17,30.25,31.3125,30.21875,31.3125,2422400.0
1999-03-18,29.625,30.140625,29.5625,30.0,1391600.0
1999-03-19,29.34375,30.484375,28.21875,30.15625,1574400.0
1999-03-22,29.8125,30.09375,29.125,30.0625,1223600.0
1999-03-23,28.875,30.46875,28.46875,29.90625,1774800.0
1999-03-24,30.46875,31.609375,28.578125,28.9375,2588800.0
1999-03-25,33.734375,34.625,31.0,31.25,3930400.0
1999-03-26,33.25,33.65625,32.1875,33.5625,1268000.0
1999-03-29,34.5625,34.90625,33.0,33.78125,1176000.0
1999-03-30,33.65625,35.375,32.5,35.3125,928800.0
1999-03-31,38.5,39.0,36.28125,38.6875,6417600.0
1999-04-01,37.4375,40.734375,37.328125,40.734375,3770000.0
1999-04-05,38.875,39.5,37.5,38.4375,2346800.0
1999-04-06,40.28125,41.71875,38.90625,39.1875,2869200.0
1999-04-07,37.65625,41.25,36.5,41.125,3010800.0
1999-04-08,36.640625,38.0625,34.59375,38.03125,3907200.0
1999-04-09,38.1875,38.75,35.0625,36.03125,1706800.0
1999-04-12,44.125,44.25,37.375,37.6875,5108800.0
1999-04-13,43.125,47.0625,41.8125,46.0,3058000.0
1999-04-14,40.4375,44.125,38.765625,44.0,2954800.0
1999-04-15,39.140625,40.25,34.5,39.53125,5246800.0
1999-04-16,36.09375,39.75,35.8125,39.75,2982800.0
1999-04-19,27.5,36.5625,26.8125,36.46875,6646800.0
1999-04-20,28.125,30.0,25.296875,26.6875,7182800.0
1999-04-21,36.40625,36.5,28.875,29.859375,4982400.0
1999-04-22,36.671875,39.375,34.09375,37.5,4735200.0
1999-04-23,32.765625,33.71875,30.5,30.875,6144000.0
1999-04-26,35.34375,35.4375,31.0,33.0,3094400.0
1999-04-27,31.015625,35.75,30.75,35.75,5057600.0
1999-04-28,25.8125,30.75,24.96875,30.578125,9526400.0
1999-04-29,27.5,30.125,26.25,27.1875,9972000.0
1999-04-30,28.75,29.875,27.25,29.0,4832800.0
1999-05-03,27.96875,29.90625,27.9375,28.9375,2808800.0
1999-05-04,25.28125,28.65625,25.203125,28.1875,3389600.0
1999-05-05,27.59375,28.0,22.875,25.515625,7787200.0
1999-05-06,26.15625,28.5,25.71875,27.859375,2870800.0
1999-05-07,26.75,28.0625,26.0,26.15625,4245200.0
1999-05-10,28.25,28.6875,26.25,26.875,4160400.0
1999-05-11,30.0,30.25,27.03125,28.625,5537200.0
1999-05-12,30.1875,31.0,29.0,30.84375,4785200.0
1999-05-13,31.703125,32.3125,30.4375,30.5,4376800.0
1999-05-14,32.015625,32.046875,29.5625,30.125,4632400.0
1999-05-17,32.2890625,32.375,30.078125,31.03125,4807600.0
1999-05-18,32.1875,32.625,31.25,32.125,2380800.0
1999-05-19,33.1875,33.625,32.0625,32.25,3357200.0
1999-05-20,34.890625,36.21875,33.1875,33.25,6050800.0
1999-05-21,34.296875,36.078125,33.9375,35.15625,3340400.0
1999-05-24,31.0,34.625,28.8125,34.6171875,5055600.0
1999-05-25,27.96875,32.0,26.0,31.1875,7525200.0
1999-05-26,26.4375,28.9375,25.3125,28.5625,9410400.0
1999-05-27,27.78125,28.96875,25.75,26.234375,6172000.0
1999-05-28,29.625,29.75,27.5,27.78125,2680000.0
1999-06-01,28.0,30.5,27.75,30.5,2447000.0
1999-06-02,30.0625,32.0625,26.0,27.5625,3358600.0
1999-06-03,28.5,30.625,27.5625,30.5625,2427800.0
1999-06-04,29.625,29.625,27.28125,27.53125,1475400.0
1999-06-07,30.625,31.6875,29.25,29.75,1230800.0
1999-06-08,29.25,32.0,29.0,31.25,1494600.0
1999-06-09,29.3125,30.125,29.03125,29.8125,1472400.0
1999-06-10,28.5,30.375,28.25,28.5625,1530200.0
1999-06-11,27.25,29.375,26.25,29.03125,1240400.0
1999-06-14,24.625,27.5,24.375,27.375,2102000.0
1999-06-15,24.8125,25.8125,24.0,24.90625,2497800.0
1999-06-16,27.96875,28.1875,25.875,26.0,3118200.0
1999-06-17,28.3125,29.0,26.9375,27.625,1658800.0
1999-06-18,32.96875,33.25,28.5,28.75,4760200.0
1999-06-21,35.0625,36.59375,33.125,33.4375,4818400.0
1999-06-22,33.90625,36.0,33.625,34.75,2436800.0
1999-06-23,33.5,34.625,32.0,32.71875,1776400.0
1999-06-24,36.46875,37.5,33.125,33.25,3002200.0
1999-06-25,34.25,37.5,34.25,36.9375,1948400.0
1999-06-28,37.0,37.0,33.5625,35.4375,1884600.0
1999-06-29,38.9375,39.5,36.625,37.0,3157200.0
1999-06-30,43.125,43.5,37.1875,38.9375,4023800.0
1999-07-01,41.28125,44.4375,39.46875,42.40625,2660400.0
1999-07-02,42.46875,42.875,40.0625,40.9375,866800.0
1999-07-06,44.03125,46.375,42.625,43.0,3112000.0
1999-07-07,42.9375,44.25,40.625,43.0,1569600.0
1999-07-08,44.8125,46.125,42.0,42.03125,1851800.0
1999-07-09,44.5,46.0,43.625,45.71875,1138000.0
1999-07-12,42.046875,44.8125,41.25,44.75,1345400.0
1999-07-13,41.09375,41.9375,39.53125,41.0,1457200.0
1999-07-14,44.375,44.5,40.75,41.25,1455200.0
1999-07-15,46.40625,46.9375,43.53125,44.875,2276600.0
1999-07-16,47.125,48.375,45.6875,45.6875,1506800.0
1999-07-19,43.4375,47.46875,43.4375,47.25,1694800.0
1999-07-20,41.25,42.875,41.0,42.625,1249800.0
1999-07-21,42.71875,43.0,39.53125,41.0,2465200.0
1999-07-22,38.09375,41.890625,37.875,41.875,3158000.0
1999-07-23,41.1875,41.875,39.1875,39.875,2305600.0
1999-07-26,37.625,40.625,37.4375,40.0625,1778400.0
1999-07-27,38.65625,40.0,37.375,38.5,1828200.0
1999-07-28,38.625,39.34375,37.625,39.25,2212000.0
1999-07-29,37.9375,38.0,36.25,37.125,1406800.0
1999-07-30,37.0625,38.125,36.4375,38.0625,1233400.0
1999-08-02,36.0,37.0,35.5,36.75,993000.0
1999-08-03,32.625,36.875,32.5,36.4375,2716000.0
1999-08-04,29.46875,32.625,28.5,32.375,2934000.0
1999-08-05,35.0625,36.53125,27.25,29.0,6914800.0
1999-08-06,35.125,35.875,33.125,34.875,2659000.0
1999-08-09,32.9375,36.0625,32.0625,36.0,1493000.0
1999-08-10,35.25,35.9375,31.125,32.65625,2960000.0
1999-08-11,36.5625,37.625,34.5625,36.1875,2725400.0
1999-08-12,39.375,39.75,36.84375,36.875,3269800.0
1999-08-13,41.5,41.875,39.375,40.25,2685600.0
1999-08-16,42.90625,43.125,40.75,41.125,1938200.0
1999-08-17,44.625,45.0,43.1875,43.4375,3472600.0
1999-08-18,45.28125,46.0625,44.0,44.5625,2072200.0
1999-08-19,44.125,44.625,41.75,43.8125,1703600.0
1999-08-20,43.46875,44.25,42.375,44.25,945600.0
1999-08-23,47.4375,47.5,43.75,44.59375,2205600.0
1999-08-24,50.34375,52.1875,46.25,46.5625,3890000.0
1999-08-25,53.125,54.28125,50.5,50.875,3059200.0
1999-08-26,55.25,57.0,54.3125,54.875,3945400.0
1999-08-27,51.1875,55.5,51.0,55.3125,1838400.0
1999-08-30,52.6875,53.78125,48.125,51.0,2505200.0
1999-08-31,54.15625,54.8125,50.25,52.0,3601200.0
1999-09-01,53.96875,54.875,53.03125,54.75,1235400.0
1999-09-02,51.71875,53.25,50.59375,52.96875,1508000.0
1999-09-03,54.625,55.28125,53.5,53.5,2909200.0
1999-09-07,56.0625,57.6875,54.875,55.0,2233400.0
1999-09-08,55.4375,58.875,55.25,55.75,1708200.0
1999-09-09,55.3125,57.25,52.78125,56.0,1768000.0
1999-09-10,56.1875,57.5,55.5,57.125,1534000.0
1999-09-13,53.9375,56.125,53.625,55.625,1315200.0
1999-09-14,55.5,55.5625,53.1875,53.625,1468800.0
1999-09-15,54.4375,56.4375,53.5625,56.3125,1492800.0
1999-09-16,53.625,54.78125,51.3125,54.5,1919000.0
1999-09-17,55.125,55.5,53.75,53.90625,2176600.0
1999-09-20,58.0,58.875,56.625,57.0,2938000.0
1999-09-21,54.0625,57.5625,53.375,57.09375,1969800.0
1999-09-22,52.96875,55.1875,51.3125,55.0625,3404200.0
1999-09-23,52.5,55.0,52.1875,53.9375,2240200.0
1999-09-24,51.0625,52.4375,47.75,51.53125,3293000.0
1999-09-27,52.21875,54.375,52.125,52.3125,1921400.0
1999-09-28,51.375,52.4375,49.5625,52.1875,1735000.0
1999-09-29,52.0,53.8125,51.09375,51.625,1778200.0
1999-09-30,53.25,53.875,51.625,52.65625,1443200.0
1999-10-01,52.171875,52.78125,49.9375,52.375,1731800.0
1999-10-04,51.4375,52.9375,51.125,52.9375,1099000.0
1999-10-05,56.1875,56.3125,50.9375,50.96875,4751600.0
1999-10-06,57.1875,58.25,54.96875,56.25,4279800.0
1999-10-07,59.8125,61.0,57.5,57.875,4089000.0
1999-10-08,57.625,60.25,56.875,60.25,2477000.0
1999-10-11,59.3125,59.6875,57.4375,58.03125,1463200.0
1999-10-12,57.65625,59.5,57.5,59.0,1230600.0
1999-10-13,54.25,58.0,53.0,57.03125,2321400.0
1999-10-14,54.9375,55.25,53.03125,55.25,2194400.0
1999-10-15,53.03125,54.5,50.75,52.25,2386800.0
1999-10-18,51.15625,53.0625,48.8125,52.3125,2301200.0
1999-10-19,52.4375,53.0,51.84375,52.875,1440200.0
1999-10-20,52.59375,53.6875,52.1875,53.09375,2067800.0
1999-10-21,56.8125,58.5,51.28125,52.15625,4576600.0
1999-10-22,56.0,57.75,53.375,56.5,2967600.0
1999-10-25,54.65625,57.0,54.625,56.0,1578400.0
1999-10-26,57.8125,58.0,54.65625,54.65625,2261600.0
1999-10-27,57.25,58.96875,56.53125,57.9375,2435400.0
1999-10-28,63.75,63.75,58.0,58.25,5544800.0
1999-10-29,61.75,66.96875,61.5,64.375,4214000.0
1999-11-01,65.78125,67.0,62.0,62.25,3037000.0
1999-11-02,77.5,82.59375,63.625,66.625,11541000.0
1999-11-03,80.46875,82.25,73.75,79.8125,7900600.0
1999-11-04,78.65625,82.0,76.625,81.6875,2219600.0
1999-11-05,80.765625,83.6875,77.3125,79.21875,2127400.0
1999-11-08,86.5,90.8125,79.34375,80.0,2468600.0
1999-11-09,78.75,87.5,77.5,87.34375,5407600.0
1999-11-10,76.125,82.125,74.59375,78.375,2621200.0
1999-11-11,77.5,81.0,77.0625,80.5625,4119800.0
1999-11-12,84.0,85.15625,77.9375,80.25,2279800.0
1999-11-15,86.1875,91.5,83.75,84.34375,2437400.0
1999-11-16,85.59375,89.25,84.25,89.1875,1755000.0
1999-11-17,83.65625,88.0,81.59375,86.15625,2042200.0
1999-11-18,86.5,89.75,83.5,84.5,1925000.0
1999-11-19,85.03125,88.875,84.625,88.375,1309600.0
1999-11-22,92.375,92.375,84.0,85.1875,2188400.0
1999-11-23,93.5,97.375,87.5,93.5625,2989600.0
1999-11-24,95.5,98.5,91.5,95.75,1290000.0
1999-11-26,99.0,101.25,97.5,98.0,836800.0
1999-11-29,98.3125,100.5,97.15625,100.5,2483800.0
1999-11-30,92.90625,97.90625,90.0,97.90625,2866400.0
1999-12-01,91.5,96.84375,88.59375,93.5,3094400.0
1999-12-02,97.40625,99.0,92.75,93.0,1764400.0
1999-12-03,102.96875,107.8125,99.4375,99.5,2244800.0
1999-12-06,118.34375,119.0,104.5625,106.0,3549200.0
1999-12-07,131.1875,131.375,120.375,120.5,3042600.0
1999-12-08,124.5,143.125,123.0,141.0,2518000.0
1999-12-09,125.875,132.0,115.5,130.75,2016500.0
1999-12-10,124.5,130.125,117.75,130.125,1741200.0
1999-12-13,119.375,125.1875,118.875,125.125,1588300.0
1999-12-14,115.5,122.25,114.0,122.25,2254600.0
1999-12-15,112.375,114.4375,110.0,110.5,2121800.0
1999-12-16,129.875,130.0,114.0,114.125,2754000.0
1999-12-17,130.9375,135.0,124.75,130.5,2548900.0
1999-12-20,150.125,152.25,124.4375,133.25,2649300.0
1999-12-21,185.4375,190.0,159.9375,160.0,4127300.0
1999-12-22,175.4375,185.640625,171.0,185.609375,2885100.0
1999-12-23,174.25,183.9375,171.0,178.5,1728000.0
1999-12-27,167.75,177.0,164.0,176.5625,1205500.0
1999-12-28,178.3125,212.0,169.0,171.75,3252000.0
1999-12-29,190.5,196.75,184.125,189.0,1772600.0
1999-12-30,182.4375,208.0,180.625,198.0,1322500.0
1999-12-31,190.9375,192.0,179.75,185.125,452100.0
2000-01-03,190.125,206.0,181.75,203.0,2270100.0
2000-01-04,188.375,199.75,180.0,182.0,3002200.0
2000-01-05,178.0,185.0,153.375,184.0,6886600.0
2000-01-06,155.125,181.0,153.0,176.375,4003200.0
2000-01-07,169.828125,174.875,147.9375,153.5,3803200.0
2000-01-10,181.75,190.25,178.625,187.125,2829000.0
2000-01-11,165.8125,183.0,165.375,180.1875,3086900.0
2000-01-12,160.421875,170.0,156.125,168.5,2698100.0
2000-01-13,176.0,176.25,161.5,162.0,2367500.0
2000-01-14,183.4375,184.0,172.75,180.25,2871400.0
2000-01-18,196.875,202.0,186.125,188.0,3296500.0
2000-01-19,195.125,206.125,193.25,199.5,2001900.0
2000-01-20,209.0,213.625,197.75,200.625,3311100.0
2000-01-21,207.9375,213.875,189.625,213.875,3977200.0
2000-01-24,195.9375,215.3125,191.5,212.0,3228500.0
2000-01-25,196.875,200.0,183.0,199.625,2458600.0
2000-01-26,189.8125,193.875,187.125,193.0,1544400.0
2000-01-27,175.015625,193.625,173.0,192.125,2134400.0
2000-01-28,164.46875,182.9375,160.0,170.3125,2609400.0
2000-01-31,161.375,164.4375,146.625,164.125,3986600.0
2000-02-01,169.4375,173.125,155.375,162.4375,2572100.0
2000-02-02,175.0625,182.5,166.125,170.75,2698300.0
2000-02-03,182.5,187.6875,176.625,179.25,2426800.0
2000-02-04,188.9375,195.25,182.5,186.75,1921000.0
2000-02-07,182.5625,188.875,180.5,188.875,1960100.0
2000-02-08,189.4375,190.5,184.0,184.75,1791800.0
2000-02-09,194.8125,200.875,185.75,189.6875,3379700.0
2000-02-10,219.75,223.0,198.0625,199.0,5188600.0
2000-02-11,209.0,222.015625,200.0,222.0,3005700.0
2000-02-14,201.5,209.0,200.0,209.0,2080100.0
2000-02-15,218.5,219.1875,194.75,202.0,2677700.0
2000-02-16,220.734375,230.0,214.75,215.0,2465700.0
2000-02-17,223.015625,230.0,220.5,222.265625,2026600.0
2000-02-18,237.125,242.0,227.0,227.625,2723400.0
2000-02-22,223.625,235.125,217.5,234.25,2061300.0
2000-02-23,242.625,243.5,223.875,223.9375,2377300.0
2000-02-24,251.25,252.125,234.875,245.875,2414900.0
2000-02-25,239.875,258.5,239.0,249.3125,1465300.0
2000-02-28,246.0625,249.875,229.625,242.0,2007700.0
2000-02-29,253.0,256.0,245.0,248.625,1890100.0
2000-03-01,251.125,258.5,242.875,252.5,1812000.0
2000-03-02,245.6875,254.25,235.3125,254.125,1397900.0
2000-03-03,248.5,251.0,244.5,251.0,1687300.0
2000-03-06,247.4375,255.0,243.125,248.5625,1942600.0
2000-03-07,200.0,226.0,194.5,222.5,13775100.0
2000-03-08,203.0,211.5,183.0,209.6875,9970200.0
2000-03-09,240.75,248.5,200.5,206.875,10494200.0
2000-03-10,239.9375,246.0,231.484375,232.5,4789400.0
2000-03-13,227.125,243.0,222.0,224.0,2275100.0
2000-03-14,217.625,235.5,206.625,232.25,2859800.0
2000-03-15,194.75,219.75,191.75,219.75,4939800.0
2000-03-16,200.25,214.0,179.0,197.375,5855400.0
2000-03-17,202.125,204.75,195.875,202.1875,2124400.0
2000-03-20,185.1875,204.5,180.3125,204.5,2777300.0
2000-03-21,178.078125,188.125,173.5,185.8125,3069300.0
2000-03-22,182.0625,191.0,179.5,183.015625,4249700.0
2000-03-23,175.5,182.125,171.5,181.8125,4025300.0
2000-03-24,190.875,202.0,175.0,176.75,5895700.0
2000-03-27,189.25,203.0,186.5,198.125,4048500.0
2000-03-28,187.5,197.5,187.25,192.4375,2535700.0
2000-03-29,169.25,190.75,167.5,190.0,4076500.0
2000-03-30,152.0,170.0,148.5625,163.875,4665000.0
2000-03-31,149.5,162.0,141.0,160.125,3593200.0
2000-04-03,116.625,148.5,111.0,147.75,4585300.0
2000-04-04,120.0,124.75,94.0,124.5,8360100.0
2000-04-05,130.375,143.25,113.0,116.75,5878100.0
2000-04-06,155.265625,158.5,138.0,138.0,5886000.0
2000-04-07,176.5,177.8125,159.0,160.75,4716600.0
2000-04-10,152.6875,179.5,151.0625,176.375,6570500.0
2000-04-11,146.75,160.0,136.625,145.25,6287800.0
2000-04-12,133.125,151.125,132.0,144.5,3503000.0
2000-04-13,114.6875,135.0,112.125,133.75,7073900.0
2000-04-14,97.796875,116.5,91.0,109.0,7819700.0
2000-04-17,110.75,112.0,91.875,92.75,6430600.0
2000-04-18,139.5,140.75,114.0,114.6875,6093600.0
2000-04-19,130.921875,140.5625,127.25,140.5,5059700.0
2000-04-20,118.5,125.0,108.0,124.625,5366800.0
2000-04-24,99.375,109.5,91.0,108.0,7444400.0
2000-04-25,111.0,111.875,101.3125,105.25,5103900.0
2000-04-26,107.03125,120.9375,106.5,115.0,4858800.0
2000-04-27,126.296875,129.0,101.8125,102.0,6605800.0
2000-04-28,139.375,140.625,131.5,132.25,4463400.0
2000-05-01,136.0,147.0,134.0,144.0,3818500.0
2000-05-02,126.5,141.5,125.625,131.625,2407800.0
2000-05-03,128.484375,128.625,117.5,124.984375,3639300.0
2000-05-04,129.8125,132.75,121.75,129.75,2324800.0
2000-05-05,138.5,139.5,127.5,128.5,3178900.0
2000-05-08,132.0625,143.0,131.0,139.8125,2985900.0
2000-05-09,129.8125,133.5,123.5,132.375,2713300.0
2000-05-10,121.0,128.0,117.5,124.5625,2996200.0
2000-05-11,116.75,124.625,114.0,124.1875,5133400.0
2000-05-12,117.25,124.0,116.5,120.5625,2943800.0
2000-05-15,129.8125,131.75,113.5625,118.8125,2533200.0
2000-05-16,139.5625,140.0,131.0625,133.6875,2970100.0
2000-05-17,133.0625,138.5,130.25,134.5625,2163800.0
2000-05-18,130.5,136.0,130.375,134.1875,1842300.0
2000-05-19,125.0,132.0625,122.5,126.8125,2451500.0
2000-05-22,117.875,124.6875,113.0,124.1875,3265700.0
2000-05-23,108.0,123.6875,107.75,117.9375,3399600.0
2000-05-24,117.3125,119.0,99.5,107.75,4297400.0
2000-05-25,122.125,134.75,118.6875,118.84375,5592000.0
2000-05-26,120.859375,123.9375,114.03125,123.0,2549300.0
2000-05-30,135.0,135.125,124.75,124.875,3973500.0
2000-05-31,135.375,142.015625,129.75,132.5,4118400.0
2000-06-01,154.5625,156.25,138.5,139.125,6354600.0
2000-06-02,182.375,183.0,162.125,162.5625,7127300.0
2000-06-05,177.6875,184.0,174.0,178.4375,4309400.0
2000-06-06,171.046875,182.0,171.0,181.5,3117200.0
2000-06-07,190.8125,191.0,165.875,168.125,4522700.0
2000-06-08,196.375,200.5,181.6875,192.0625,9092200.0
2000-06-09,196.0,197.0625,181.75,192.5625,4188400.0
2000-06-12,172.9375,194.3125,172.0,194.0625,5477400.0
2000-06-13,167.0625,172.875,156.25,171.8125,7976600.0
2000-06-14,166.125,177.875,162.0,168.375,5623600.0
2000-06-15,172.4375,179.25,161.375,166.125,6221200.0
2000-06-16,164.5625,179.625,164.5,178.75,3436300.0
2000-06-19,173.5,176.875,158.5,164.5625,4553600.0
2000-06-20,175.625,183.0,171.625,172.90625,4967600.0
2000-06-21,167.875,172.875,165.5,172.875,4605700.0
2000-06-22,161.0,174.8125,160.640625,169.890625,4299200.0
2000-06-23,149.25,165.0,148.625,160.75,4860000.0
2000-06-26,161.9375,163.0,149.5625,152.5,5545500.0
2000-06-27,156.9375,160.375,154.5,158.3125,2327200.0
2000-06-28,171.75,172.0,157.1875,158.0,8311400.0
2000-06-29,175.5625,178.875,166.25,166.5,5874800.0
2000-06-30,176.5,179.75,170.0,178.5,4021400.0
2000-07-03,183.375,185.5,172.125,175.0,1997500.0
2000-07-05,166.5,180.0,166.0,175.0625,5029400.0
2000-07-06,175.5,176.21875,165.125,168.8125,4223300.0
2000-07-07,172.875,179.5625,171.125,176.5,4097400.0
2000-07-10,172.9375,177.0,168.1875,172.0,2144600.0
2000-07-11,166.0,175.75,165.0,171.5,2485400.0
2000-07-12,177.6875,180.984375,169.25,170.125,3635600.0
2000-07-13,192.875,193.625,181.0,181.4375,5045500.0
2000-07-14,192.0,193.375,185.5,193.125,3108400.0
2000-07-17,187.0625,195.0,185.1875,191.0625,3044400.0
2000-07-18,179.125,184.625,178.0625,183.1875,2269400.0
2000-07-19,172.0,177.1875,170.125,177.0,2951900.0
2000-07-20,186.5,187.5,175.625,176.9375,3086700.0
2000-07-21,180.4375,186.0,177.375,184.5,2217400.0
2000-07-24,184.625,187.0,180.75,183.8125,3482700.0
2000-07-25,181.875,188.0,172.625,186.28125,4285000.0
2000-07-26,179.1875,182.0,172.25,178.8125,2717800.0
2000-07-27,175.625,183.25,169.6875,178.0,3121500.0
2000-07-28,160.75,176.5,158.25,176.0,3505100.0
2000-07-31,158.6875,163.5,150.5,159.1875,3795900.0
2000-08-01,151.25,158.5,150.5625,157.5,2922200.0
2000-08-02,143.4375,153.4375,142.3125,152.125,5240000.0
2000-08-03,162.1875,163.0,136.375,137.5,7568400.0
2000-08-04,162.0625,163.875,156.375,160.6875,4672600.0
2000-08-07,154.3125,162.6875,154.0,161.5,2963900.0
2000-08-08,148.0,159.75,147.5625,155.5,3780900.0
2000-08-09,145.75,154.9375,145.5,153.3125,4255600.0
2000-08-10,142.5,149.0,142.25,146.25,2584900.0
2000-08-11,140.3125,146.125,137.75,142.8125,2932900.0
2000-08-14,147.0,149.625,139.5,142.0625,3588500.0
2000-08-15,154.1875,158.375,146.625,147.4375,4269900.0
2000-08-16,155.125,160.375,151.0625,155.625,3538000.0
2000-08-17,157.25,157.875,150.5,153.125,2571700.0
2000-08-18,159.75,162.1875,156.0,156.625,2928400.0
2000-08-21,162.6875,169.5,162.0,165.625,3751700.0
2000-08-22,166.1875,171.75,163.25,164.75,4288800.0
2000-08-23,174.125,175.0625,164.25,164.3125,2590800.0
2000-08-24,178.4375,179.9375,174.625,175.3125,2978500.0
2000-08-25,176.375,179.5,172.9375,176.625,2280800.0
2000-08-28,181.375,184.0,176.9375,177.0,2709500.0
2000-08-29,187.5,189.25,179.5625,182.75,3212300.0
2000-08-30,193.75,197.125,187.5625,188.625,4137500.0
2000-08-31,198.875,199.625,195.0,196.625,4500800.0
2000-09-01,185.9375,199.875,182.375,199.75,8741900.0
2000-09-05,181.3125,185.4375,176.125,185.3125,5706000.0
2000-09-06,170.1875,181.5625,166.25,181.375,6386800.0
2000-09-07,178.6875,179.75,166.5,171.25,4833900.0
2000-09-08,171.875,177.0,168.5,175.125,4621900.0
2000-09-11,171.75,178.5,166.375,169.9375,3692800.0
2000-09-12,166.265625,174.25,164.25,173.25,3359300.0
2000-09-13,173.0,175.0,160.0,164.0,4917600.0
2000-09-14,175.6875,180.25,172.25,177.9375,3923900.0
2000-09-15,180.5625,182.0,172.5,176.25,5495600.0
2000-09-18,179.859375,183.5,173.0,178.4375,4253100.0
2000-09-19,188.1875,189.5625,180.5,181.875,3001700.0
2000-09-20,194.0,195.25,185.5,188.5625,3935400.0
2000-09-21,191.1875,196.5,188.6875,191.875,3230200.0
2000-09-22,194.875,198.0,183.0625,183.0625,4219000.0
2000-09-25,192.1875,199.0,190.5,196.3125,3832500.0
2000-09-26,186.5625,194.875,186.0,191.25,2828900.0
2000-09-27,194.4375,199.5,190.25,190.3125,6074700.0
2000-09-28,208.375,209.5625,193.375,193.6875,9321700.0
2000-09-29,202.5625,214.375,200.5,209.625,4859600.0
2000-10-02,191.875,207.875,190.4375,206.625,4851000.0
2000-10-03,180.0,198.75,179.875,195.5625,4125300.0
2000-10-04,183.5625,185.0,169.0625,176.3125,5544900.0
2000-10-05,193.3125,196.0,180.875,181.125,5874500.0
2000-10-06,188.0625,193.21875,180.515625,189.9375,3638200.0
2000-10-09,186.6875,196.75,174.5625,186.8125,3621900.0
2000-10-10,177.375,193.125,174.0,191.75,5795200.0
2000-10-11,157.625,173.4375,156.875,171.625,8913900.0
2000-10-12,147.5,163.125,140.0,163.125,10309300.0
2000-10-13,162.0,163.0,145.875,145.875,6783700.0
2000-10-16,165.125,169.25,157.75,161.0625,4710500.0
2000-10-17,158.375,177.0,156.375,170.25,6830700.0
2000-10-18,153.5,159.5,144.5,149.125,5982700.0
2000-10-19,166.859375,168.5,155.875,161.5,4793300.0
2000-10-20,177.3125,179.0,166.0,168.75,4121900.0
2000-10-23,176.625,182.375,172.625,175.75,3704600.0
2000-10-24,168.3125,187.3125,168.3125,182.1875,5025500.0
2000-10-25,147.4375,170.4375,146.8125,166.5,5932600.0
2000-10-26,142.3125,145.0,120.0,139.9375,20034900.0
2000-10-27,127.3125,149.5,122.5,145.0,9165500.0
2000-10-30,116.9375,132.0,115.8125,128.0,7905300.0
2000-10-31,132.0,133.875,119.125,120.625,6994900.0
2000-11-01,127.3125,134.4375,124.0625,128.75,5782700.0
2000-11-02,135.875,139.6875,130.375,130.625,8829100.0
2000-11-03,142.375,144.875,134.375,138.9375,4341100.0
2000-11-06,143.265625,146.4375,140.375,143.5,4182200.0
2000-11-07,139.75,146.0,137.375,140.8125,3384000.0
2000-11-08,127.125,141.875,125.25,140.0625,5595900.0
2000-11-09,123.0625,128.546875,116.5,122.5,8079200.0
2000-11-10,113.1875,126.125,108.5,120.75,7052700.0
2000-11-13,108.75,118.0,98.5,107.6875,9548200.0
2000-11-14,119.0625,119.0625,113.8125,116.0,5205800.0
2000-11-15,119.9375,125.125,115.0,117.625,5207600.0
2000-11-16,117.9375,124.125,116.6875,117.75,3726700.0
2000-11-17,113.75,120.0,102.5,110.5,10148900.0
2000-11-20,104.625,110.875,104.375,108.375,4584200.0
2000-11-21,94.0625,107.75,91.125,105.0625,7647600.0
2000-11-22,85.0625,94.8125,78.3125,91.75,14698600.0
2000-11-24,93.25,94.625,86.25,91.3125,4276800.0
2000-11-27,87.1875,101.0,85.5,99.8125,7160600.0
2000-11-28,82.09375,89.5,80.375,86.015625,5660500.0
2000-11-29,80.75,84.375,75.5625,83.1875,6847600.0
2000-11-30,86.6875,90.75,75.875,76.0,8453400.0
2000-12-01,84.875,93.9375,83.5,89.375,7145700.0
2000-12-04,87.0,89.875,78.984375,84.625,5191100.0
2000-12-05,101.375,109.375,89.0,92.1875,8797300.0
2000-12-06,103.625,109.875,99.0,103.8125,6707900.0
2000-12-07,102.375,107.125,97.625,101.0625,3705100.0
2000-12-08,111.984375,120.3125,108.5,108.75,6890100.0
2000-12-11,116.0,119.0,110.9375,114.0,5217000.0
2000-12-12,112.0625,118.3125,110.5625,111.1875,3395800.0
2000-12-13,102.0,116.875,100.375,115.6875,4792000.0
2000-12-14,95.4375,106.0,95.0,103.8125,4471200.0
2000-12-15,93.5625,97.375,86.625,91.875,6114700.0
2000-12-18,86.4375,97.125,84.125,96.625,4019900.0
2000-12-19,79.75,93.625,77.5,85.75,6821000.0
2000-12-20,68.8125,79.3125,68.25,76.5,10041500.0
2000-12-21,68.125,74.375,65.375,68.625,7322500.0
2000-12-22,80.4375,81.875,70.6875,71.0,5689500.0
2000-12-26,79.75,82.375,72.1875,81.4375,3933700.0
2000-12-27,81.3125,82.0,74.375,79.8125,5115800.0
2000-12-28,79.625,85.0,78.5,82.5625,3356800.0
2000-12-29,74.1875,80.625,72.0,78.75,5530600.0
2001-01-02,61.8125,70.0,58.25,68.375,10251300.0
2001-01-03,80.609375,81.25,58.1875,59.75,11418600.0
2001-01-04,76.875,84.375,71.6875,79.0625,7606300.0
2001-01-05,68.8125,77.375,67.5,76.4375,4214200.0
2001-01-08,66.6875,68.4375,59.3125,66.3125,6782100.0
2001-01-09,73.125,73.5,67.0,67.9375,6703300.0
2001-01-10,79.5625,80.875,69.5625,71.9375,7879800.0
2001-01-11,87.4375,87.625,72.5,74.4375,8647200.0
2001-01-12,84.875,87.125,82.125,86.0,6545400.0
2001-01-16,78.375,84.25,76.5,83.375,4309500.0
2001-01-17,88.5,91.0,82.0625,82.1875,7971100.0
2001-01-18,91.9375,92.5,85.6875,90.0,6479300.0
2001-01-19,79.4375,97.75,78.875,97.6875,9293500.0
2001-01-22,77.75,84.125,70.0,81.0,8522400.0
2001-01-23,74.5,79.4375,71.375,79.0,11881900.0
2001-01-24,81.5,82.6875,75.0,75.375,10762400.0
2001-01-25,73.625,79.0,72.8125,73.25,15265800.0
2001-01-26,76.25,76.5,69.5,73.5,7107700.0
2001-01-29,80.875,81.125,73.4375,75.8125,5125800.0
2001-01-30,77.8125,80.875,75.5625,80.5,4705700.0
2001-01-31,73.5,81.0,72.875,79.75,5085800.0
2001-02-01,75.0,75.75,69.0,74.0625,8973300.0
2001-02-02,67.5,76.0,66.25,73.65625,9307000.0
2001-02-05,70.0625,71.75,62.625,65.75,6966400.0
2001-02-06,68.8125,70.75,66.5625,69.4375,3701400.0
2001-02-07,64.375,69.0,62.5,67.25,5099500.0
2001-02-08,61.625,66.0,60.625,65.484375,4866900.0
2001-02-09,59.9375,61.3125,58.625,60.25,6699100.0
2001-02-12,58.5,59.9375,52.8125,56.875,7521600.0
2001-02-13,57.875,64.5,56.6875,60.0,5877400.0
2001-02-14,63.0,63.5,53.5,57.75,9325600.0
2001-02-15,63.984375,67.0,63.125,65.0625,6901400.0
2001-02-16,59.75,61.75,58.75,59.625,5478500.0
2001-02-20,56.3125,59.75,54.5,59.5625,5826400.0
2001-02-21,50.6875,56.625,48.0,54.9375,9497500.0
2001-02-22,48.125,52.25,48.125,51.75,12435200.0
2001-02-23,48.875,50.5,45.875,48.5625,7414100.0
2001-02-26,53.3125,56.6875,47.125,50.5,11507400.0
2001-02-27,48.1875,51.75,47.125,51.1875,7927600.0
2001-02-28,47.6875,51.75,46.75,49.125,6509200.0
2001-03-01,54.0,54.375,48.75,48.75,10833600.0
2001-03-02,50.5625,52.5,48.0,50.625,11778900.0
2001-03-05,46.9375,49.875,44.625,49.5625,8257700.0
2001-03-06,48.6875,49.875,48.0,48.9375,4986800.0
2001-03-07,47.0,50.5,46.25,49.875,6637600.0
2001-03-08,44.625,47.0,43.1875,46.875,5920700.0
2001-03-09,40.4375,43.0,38.75,42.6875,9865500.0
2001-03-12,36.9375,40.5,36.75,39.4375,13090700.0
2001-03-13,37.125,37.625,33.75,37.375,9547300.0
2001-03-14,38.0,38.75,35.0,35.25,9432000.0
2001-03-15,34.4375,40.875,33.25,40.4375,8073900.0
2001-03-16,33.9375,35.125,33.125,33.5625,6172300.0
2001-03-19,34.0,35.4375,29.875,34.0,15442900.0
2001-03-20,31.75,36.8125,31.75,34.3125,8275100.0
2001-03-21,33.0,34.9375,31.875,32.0625,7120300.0
2001-03-22,35.0,35.265625,31.1875,33.078125,8238100.0
2001-03-23,33.375,35.828125,30.0625,35.75,12175800.0
2001-03-26,35.25,36.9375,32.875,35.0,9351700.0
2001-03-27,37.625,38.875,34.375,34.9375,7597200.0
2001-03-28,33.0625,37.5625,32.75,37.1875,6801900.0
2001-03-29,32.25,34.6875,31.125,32.5,5840400.0
2001-03-30,35.4375,38.3125,32.25,33.3125,9596900.0
2001-04-02,35.75,37.875,33.875,35.28125,9652500.0
2001-04-03,28.0,33.6875,28.0,33.25,24231200.0
2001-04-04,30.75,30.875,26.25,27.4375,18441700.0
2001-04-05,34.0625,34.5,31.375,33.375,12771900.0
2001-04-06,33.375,33.75,31.6875,32.6875,6941400.0
2001-04-09,33.599998474121094,35.70000076293945,31.09000015258789,34.119998931884766,5450700.0
2001-04-10,39.869998931884766,41.29999923706055,34.0,34.22999954223633,9884000.0
2001-04-11,43.81999969482422,45.5,41.45000076293945,42.97999954223633,11234300.0
2001-04-12,44.95000076293945,46.04999923706055,41.61000061035156,41.689998626708984,6565100.0
2001-04-16,42.2599983215332,45.79999923706055,41.9900016784668,44.310001373291016,5114700.0
2001-04-17,44.130001068115234,45.310001373291016,41.13999938964844,41.79999923706055,6870900.0
2001-04-18,47.43000030517578,53.9900016784668,46.5,47.47999954223633,9485000.0
2001-04-19,51.36000061035156,51.5,47.04999923706055,49.0,12255700.0
2001-04-20,50.91999816894531,53.150001525878906,48.880001068115234,49.290000915527344,10363200.0
2001-04-23,46.900001525878906,50.0,46.5,49.209999084472656,4934700.0
2001-04-24,41.93000030517578,47.0,41.70000076293945,43.95000076293945,8859200.0
2001-04-25,46.599998474121094,46.77000045776367,40.790000915527344,42.2400016784668,9610800.0
2001-04-26,46.220001220703125,47.45000076293945,44.68000030517578,47.38999938964844,10202200.0
2001-04-27,51.90999984741211,53.09000015258789,49.81999969482422,52.84000015258789,17568200.0
2001-04-30,51.279998779296875,54.70000076293945,48.83000183105469,53.04999923706055,13284200.0
2001-05-01,52.54999923706055,53.599998474121094,48.70000076293945,51.040000915527344,9161600.0
2001-05-02,59.400001525878906,60.099998474121094,53.79999923706055,54.099998474121094,12805700.0
2001-05-03,56.4900016784668,58.70000076293945,55.0,55.84000015258789,10051500.0
2001-05-04,57.040000915527344,57.470001220703125,52.34000015258789,53.41999816894531,8803100.0
2001-05-07,55.52000045776367,57.84000015258789,55.0,55.81999969482422,7602000.0
2001-05-08,58.25,60.599998474121094,57.25,58.36000061035156,13382100.0
2001-05-09,54.95000076293945,56.900001525878906,54.43000030517578,56.099998474121094,9219800.0
2001-05-10,53.38999938964844,57.189998626708984,52.900001525878906,57.18000030517578,4645800.0
2001-05-11,52.540000915527344,54.150001525878906,51.849998474121094,53.189998626708984,6636700.0
2001-05-14,51.36000061035156,52.650001525878906,49.95000076293945,52.599998474121094,4014500.0
2001-05-15,51.540000915527344,55.22999954223633,50.5,52.54999923706055,9054400.0
2001-05-16,55.470001220703125,55.650001525878906,49.849998474121094,50.18000030517578,8414900.0
2001-05-17,58.0,59.099998474121094,53.689998626708984,55.09000015258789,10131800.0
2001-05-18,60.7400016784668,61.22999954223633,56.95000076293945,57.0,6205500.0
2001-05-21,67.66000366210938,67.94000244140625,62.380001068115234,62.38999938964844,14612200.0
2001-05-22,66.01000213623047,67.9000015258789,65.18000030517578,67.58999633789062,6444600.0
2001-05-23,61.970001220703125,64.80999755859375,61.79999923706055,64.33000183105469,6499400.0
2001-05-24,64.94999694824219,65.02999877929688,60.25,62.959999084472656,7165800.0
2001-05-25,62.470001220703125,64.70999908447266,62.310001373291016,64.33000183105469,2631000.0
2001-05-29,58.04999923706055,61.97999954223633,56.939998626708984,61.97999954223633,5587700.0
2001-05-30,55.209999084472656,58.0,55.0,56.36000061035156,5729900.0
2001-05-31,56.5,58.529998779296875,55.15999984741211,55.31999969482422,6284700.0
2001-06-01,56.2400016784668,58.349998474121094,54.119998931884766,57.400001525878906,4318000.0
2001-06-04,54.29999923706055,57.2400016784668,53.79999923706055,56.70000076293945,4049000.0
2001-06-05,56.599998474121094,57.7599983215332,54.5,54.7599983215332,6234200.0
2001-06-06,54.09000015258789,57.91999816894531,53.79999923706055,57.150001525878906,5757900.0
2001-06-07,58.75,59.5,53.599998474121094,54.099998474121094,6039200.0
2001-06-08,55.65999984741211,58.61000061035156,55.599998474121094,58.61000061035156,4919400.0
2001-06-11,53.90999984741211,56.0,52.029998779296875,55.36000061035156,3499300.0
2001-06-12,57.95000076293945,58.79999923706055,51.7599983215332,52.400001525878906,8473900.0
2001-06-13,54.0099983215332,58.279998779296875,53.91999816894531,58.279998779296875,9718700.0
2001-06-14,50.099998474121094,53.25,49.560001373291016,53.0,7095800.0
2001-06-15,50.11000061035156,51.150001525878906,47.880001068115234,49.38999938964844,8422700.0
2001-06-18,50.459999084472656,53.2400016784668,49.099998474121094,50.2400016784668,6210400.0
2001-06-19,49.13999938964844,54.04999923706055,48.599998474121094,52.900001525878906,7381300.0
2001-06-20,56.36000061035156,56.599998474121094,48.880001068115234,48.880001068115234,11210100.0
2001-06-21,58.630001068115234,59.529998779296875,55.72999954223633,56.54999923706055,8010000.0
2001-06-22,58.529998779296875,60.15999984741211,56.79999923706055,57.09000015258789,7256600.0
2001-06-25,60.06999969482422,60.5,58.45000076293945,58.95000076293945,6059100.0
2001-06-26,56.689998626708984,58.79999923706055,55.0,58.45000076293945,9395300.0
2001-06-27,57.290000915527344,58.650001525878906,55.560001373291016,57.20000076293945,5885400.0
2001-06-28,56.380001068115234,59.86000061035156,55.68000030517578,58.20000076293945,7089000.0
2001-06-29,60.0099983215332,60.0099983215332,55.369998931884766,56.779998779296875,5566200.0
2001-07-02,60.5,63.220001220703125,58.11000061035156,58.47999954223633,7686000.0
2001-07-03,58.61000061035156,58.880001068115234,56.400001525878906,57.349998474121094,5772100.0
2001-07-05,54.11000061035156,58.08000183105469,54.04999923706055,57.54999923706055,4379400.0
2001-07-06,51.189998626708984,53.20000076293945,50.90999984741211,53.04999923706055,5530800.0
2001-07-09,51.29999923706055,52.91999816894531,49.5,52.08000183105469,6856400.0
2001-07-10,52.95000076293945,56.18000030517578,52.54999923706055,54.2599983215332,10808700.0
2001-07-11,50.25,53.529998779296875,48.650001525878906,52.599998474121094,8407800.0
2001-07-12,56.29999923706055,56.849998474121094,52.560001373291016,53.709999084472656,7380900.0
2001-07-13,54.47999954223633,56.04999923706055,53.0,54.5,6802200.0
2001-07-16,52.29999923706055,56.400001525878906,51.849998474121094,54.099998474121094,5439900.0
2001-07-17,55.88999938964844,56.0,50.0,52.220001220703125,6685600.0
2001-07-18,49.869998931884766,53.5,48.349998474121094,53.22999954223633,13119900.0
2001-07-19,45.540000915527344,51.66999816894531,41.150001525878906,50.90999984741211,17996800.0
2001-07-20,42.95000076293945,45.33000183105469,41.75,44.040000915527344,12900600.0
2001-07-23,42.900001525878906,46.099998474121094,42.20000076293945,44.599998474121094,6881500.0
2001-07-24,44.36000061035156,45.0,41.95000076293945,43.099998474121094,7420600.0
2001-07-25,47.2400016784668,47.81999969482422,44.20000076293945,44.369998931884766,9044200.0
2001-07-26,47.16999816894531,48.650001525878906,44.2400016784668,47.2400016784668,11767400.0
2001-07-27,54.099998474121094,55.29999923706055,52.5099983215332,53.400001525878906,17634300.0
2001-07-30,55.33000183105469,56.849998474121094,52.54999923706055,54.689998626708984,8679800.0
2001-07-31,54.61000061035156,56.689998626708984,54.0099983215332,56.13999938964844,6812300.0
2001-08-01,55.939998626708984,56.47999954223633,54.900001525878906,55.849998474121094,4514400.0
2001-08-02,55.95000076293945,57.93000030517578,54.150001525878906,57.0,4560300.0
2001-08-03,54.20000076293945,55.70000076293945,53.79999923706055,55.560001373291016,2745900.0
2001-08-06,53.2400016784668,54.849998474121094,52.88999938964844,53.97999954223633,2604000.0
2001-08-07,54.75,55.650001525878906,53.11000061035156,53.119998931884766,3888500.0
2001-08-08,51.880001068115234,55.34000015258789,51.75,54.470001220703125,6242300.0
2001-08-09,50.650001525878906,52.5,49.95000076293945,52.29999923706055,5181300.0
2001-08-10,49.349998474121094,51.150001525878906,48.11000061035156,50.599998474121094,5080800.0
2001-08-13,49.61000061035156,50.099998474121094,47.5,49.84000015258789,4923000.0
2001-08-14,48.97999954223633,51.91999816894531,48.900001525878906,50.20000076293945,4517500.0
2001-08-15,46.06999969482422,49.130001068115234,45.349998474121094,48.689998626708984,5837900.0
2001-08-16,47.650001525878906,47.95000076293945,44.79999923706055,45.41999816894531,5201700.0
2001-08-17,46.650001525878906,47.7400016784668,46.0,46.099998474121094,4068500.0
2001-08-20,44.47999954223633,46.63999938964844,41.849998474121094,46.27000045776367,9696700.0
2001-08-21,43.20000076293945,45.689998626708984,43.04999923706055,45.0,5766200.0
2001-08-22,44.06999969482422,44.84000015258789,42.81999969482422,44.349998474121094,5761600.0
2001-08-23,44.0099983215332,45.25,43.63999938964844,44.2599983215332,4748100.0
2001-08-24,47.0099983215332,47.119998931884766,44.619998931884766,44.650001525878906,4330400.0
2001-08-27,47.689998626708984,48.9900016784668,46.16999816894531,46.599998474121094,3598800.0
2001-08-28,44.63999938964844,48.189998626708984,44.470001220703125,47.560001373291016,5691600.0
2001-08-29,38.689998626708984,45.470001220703125,38.58000183105469,45.11000061035156,11424200.0
2001-08-30,39.7400016784668,40.7599983215332,38.54999923706055,39.369998931884766,12992400.0
2001-08-31,41.04999923706055,41.79999923706055,39.2599983215332,40.060001373291016,6849500.0
2001-09-04,38.439998626708984,41.40999984741211,38.25,41.08000183105469,6047700.0
2001-09-05,36.45000076293945,39.099998474121094,33.66999816894531,38.68000030517578,17476600.0
2001-09-06,34.15999984741211,36.150001525878906,32.529998779296875,35.400001525878906,17103500.0
2001-09-07,38.54999923706055,38.7400016784668,34.38999938964844,34.40999984741211,16944100.0
2001-09-10,40.08000183105469,40.52000045776367,38.47999954223633,38.619998931884766,13048900.0
2001-09-17,39.900001525878906,42.790000915527344,37.86000061035156,38.5099983215332,17955300.0
2001-09-18,40.31999969482422,42.0,38.0099983215332,40.63999938964844,10261300.0
2001-09-19,42.900001525878906,43.18000030517578,37.880001068115234,41.0,13166700.0
2001-09-20,39.9900016784668,42.70000076293945,39.849998474121094,41.75,9550600.0
2001-09-21,38.29999923706055,40.189998626708984,37.75,37.849998474121094,12755500.0
2001-09-24,39.86000061035156,40.119998931884766,36.290000915527344,39.04999923706055,23339600.0
2001-09-25,42.220001220703125,42.70000076293945,40.09000015258789,40.130001068115234,15977200.0
2001-09-26,37.95000076293945,43.11000061035156,37.900001525878906,42.88999938964844,13520900.0
2001-09-27,39.5099983215332,40.65999984741211,36.349998474121094,37.59000015258789,17830500.0
2001-09-28,41.900001525878906,42.29999923706055,39.790000915527344,40.119998931884766,13981200.0
2001-10-01,42.25,43.060001373291016,39.900001525878906,40.70000076293945,11116200.0
2001-10-02,42.439998626708984,44.29999923706055,41.08000183105469,42.33000183105469,14036200.0
2001-10-03,46.16999816894531,46.2599983215332,40.650001525878906,41.95000076293945,15170700.0
2001-10-04,47.279998779296875,49.79999923706055,46.650001525878906,47.119998931884766,14745700.0
2001-10-05,46.79999923706055,47.650001525878906,45.40999984741211,46.5099983215332,10163400.0
2001-10-08,47.79999923706055,49.349998474121094,45.849998474121094,46.18000030517578,7227800.0
2001-10-09,45.09000015258789,48.45000076293945,44.86000061035156,47.90999984741211,7778700.0
2001-10-10,46.63999938964844,46.900001525878906,44.70000076293945,45.369998931884766,7717900.0
2001-10-11,51.5,51.88999938964844,47.61000061035156,47.65999984741211,15528900.0
2001-10-12,49.08000183105469,51.0,47.310001373291016,50.95000076293945,13912600.0
2001-10-15,49.939998626708984,50.75,48.150001525878906,48.29999923706055,8189100.0
2001-10-16,49.7599983215332,50.869998931884766,48.400001525878906,50.369998931884766,8551600.0
2001-10-17,45.43000030517578,51.58000183105469,45.20000076293945,51.54999923706055,9443200.0
2001-10-18,47.43000030517578,47.689998626708984,45.0,45.97999954223633,9198000.0
2001-10-19,47.2400016784668,47.43000030517578,45.58000183105469,47.150001525878906,8196500.0
2001-10-22,47.27000045776367,48.900001525878906,46.0,47.349998474121094,8099200.0
2001-10-23,47.0,48.79999923706055,45.959999084472656,47.75,7854100.0
2001-10-24,49.45000076293945,49.95000076293945,46.25,46.709999084472656,11094600.0
2001-10-25,53.34000015258789,53.45000076293945,48.45000076293945,48.7400016784668,17113600.0
2001-10-26,42.81999969482422,47.45000076293945,42.25,47.25,48150900.0
2001-10-29,39.65999984741211,43.5,39.099998474121094,43.439998626708984,16851000.0
2001-10-30,39.90999984741211,41.4900016784668,38.5,38.56999969482422,19063700.0
2001-10-31,38.709999084472656,41.0099983215332,38.20000076293945,41.0,15030500.0
2001-11-01,36.939998626708984,39.40999984741211,36.459999084472656,39.2400016784668,17254800.0
2001-11-02,38.72999954223633,38.849998474121094,36.400001525878906,37.060001373291016,17253500.0
2001-11-05,40.209999084472656,41.79999923706055,39.150001525878906,39.77000045776367,11180600.0
2001-11-06,41.54999923706055,41.75,40.0,40.529998779296875,9440100.0
2001-11-07,41.72999954223633,42.650001525878906,39.65999984741211,41.189998626708984,13883300.0
2001-11-08,41.20000076293945,44.439998626708984,40.810001373291016,42.5099983215332,13361400.0
2001-11-09,42.83000183105469,42.900001525878906,40.95000076293945,41.45000076293945,7105900.0
2001-11-12,43.83000183105469,44.400001525878906,40.79999923706055,42.5,8190600.0
2001-11-13,46.029998779296875,46.45000076293945,44.97999954223633,45.20000076293945,11025800.0
2001-11-14,46.75,47.04999923706055,44.709999084472656,46.310001373291016,10086400.0
2001-11-15,44.65999984741211,47.09000015258789,44.22999954223633,45.849998474121094,8886700.0
2001-11-16,45.22999954223633,45.560001373291016,44.099998474121094,45.0,5630500.0
2001-11-19,46.5,47.09000015258789,44.709999084472656,45.20000076293945,7512900.0
2001-11-20,41.22999954223633,44.5,40.779998779296875,44.459999084472656,18843000.0
2001-11-21,39.16999816894531,40.900001525878906,38.900001525878906,40.900001525878906,13127600.0
2001-11-23,40.02000045776367,40.45000076293945,39.54999923706055,39.619998931884766,3319500.0
2001-11-26,40.02000045776367,41.369998931884766,38.900001525878906,40.529998779296875,11566400.0
2001-11-27,40.029998779296875,41.099998474121094,38.060001373291016,39.79999923706055,14217600.0
2001-11-28,39.29999923706055,40.84000015258789,38.900001525878906,39.54999923706055,8583500.0
2001-11-29,37.72999954223633,40.869998931884766,36.810001373291016,39.529998779296875,16261700.0
2001-11-30,37.36000061035156,38.0099983215332,35.380001068115234,38.0,16578800.0
2001-12-03,36.72999954223633,37.88999938964844,35.540000915527344,36.900001525878906,11166200.0
2001-12-04,37.58000183105469,37.93000030517578,36.79999923706055,37.459999084472656,11447800.0
2001-12-05,40.33000183105469,40.95000076293945,38.04999923706055,38.11000061035156,13553800.0
2001-12-06,42.93000030517578,43.59000015258789,40.40999984741211,40.849998474121094,11820400.0
2001-12-07,42.33000183105469,42.900001525878906,41.400001525878906,42.630001068115234,6811500.0
2001-12-10,41.66999816894531,42.75,41.310001373291016,41.83000183105469,5529800.0
2001-12-11,40.79999923706055,42.709999084472656,40.29999923706055,42.0,5691800.0
2001-12-12,42.75,43.11000061035156,40.56999969482422,42.75,9358100.0
2001-12-13,41.91999816894531,44.290000915527344,41.41999816894531,42.04999923706055,12599500.0
2001-12-14,40.9900016784668,42.34000015258789,40.959999084472656,41.779998779296875,5348100.0
2001-12-17,41.97999954223633,42.38999938964844,41.16999816894531,41.18000030517578,5947000.0
2001-12-18,42.88999938964844,43.400001525878906,41.900001525878906,42.34000015258789,5141900.0
2001-12-19,41.119998931884766,43.56999969482422,40.790000915527344,41.959999084472656,8262100.0
2001-12-20,37.939998626708984,40.869998931884766,37.93000030517578,40.869998931884766,11469800.0
2001-12-21,39.81999969482422,39.970001220703125,38.58000183105469,38.630001068115234,9557700.0
2001-12-24,38.41999816894531,40.0,38.209999084472656,39.79999923706055,2436800.0
2001-12-26,38.619998931884766,39.849998474121094,38.33000183105469,38.70000076293945,3431100.0
2001-12-27,38.90999984741211,39.220001220703125,38.459999084472656,39.04999923706055,4357000.0
2001-12-28,38.900001525878906,40.040000915527344,38.630001068115234,39.400001525878906,3609500.0
2001-12-31,38.040000915527344,39.209999084472656,37.709999084472656,38.970001220703125,5645900.0
2002-01-02,38.060001373291016,38.43000030517578,36.59000015258789,38.38999938964844,6820000.0
2002-01-03,37.34000015258789,39.220001220703125,36.75,38.4900016784668,8595100.0
2002-01-04,36.310001373291016,38.04999923706055,35.33000183105469,37.90999984741211,17901500.0
2002-01-07,34.04999923706055,36.54999923706055,32.70000076293945,36.5,26255200.0
2002-01-08,36.04999923706055,36.29999923706055,32.689998626708984,32.810001373291016,25062100.0
2002-01-09,34.869998931884766,36.849998474121094,34.77000045776367,36.650001525878906,14511100.0
2002-01-10,37.459999084472656,38.36000061035156,34.68000030517578,35.79999923706055,16841300.0
2002-01-11,36.209999084472656,38.04999923706055,35.400001525878906,37.470001220703125,9533900.0
2002-01-14,35.09000015258789,36.869998931884766,34.9900016784668,36.15999984741211,10020800.0
2002-01-15,35.689998626708984,36.68000030517578,34.5,34.5,9561400.0
2002-01-16,33.279998779296875,35.93000030517578,33.08000183105469,35.29999923706055,11431900.0
2002-01-17,35.25,35.52000045776367,33.619998931884766,34.349998474121094,9011500.0
2002-01-18,33.95000076293945,34.470001220703125,33.16999816894531,33.91999816894531,8064600.0
2002-01-22,34.189998626708984,35.849998474121094,34.0,35.7400016784668,9616200.0
2002-01-23,36.709999084472656,36.790000915527344,34.560001373291016,34.689998626708984,9780200.0
2002-01-24,36.25,37.63999938964844,35.7400016784668,37.45000076293945,12278900.0
2002-01-25,34.66999816894531,34.68000030517578,31.6299991607666,31.969999313354492,33140700.0
2002-01-28,33.290000915527344,35.380001068115234,32.869998931884766,34.95000076293945,10911000.0
2002-01-29,32.09000015258789,33.88999938964844,31.829999923706055,33.70000076293945,10240800.0
2002-01-30,31.760000228881836,32.22999954223633,30.40999984741211,32.060001373291016,9438900.0
2002-01-31,30.860000610351562,32.38999938964844,30.600000381469727,32.209999084472656,6998100.0
2002-02-01,31.0,31.860000610351562,30.079999923706055,30.860000610351562,7467700.0
2002-02-04,28.899999618530273,30.889999389648438,28.850000381469727,30.700000762939453,7222500.0
2002-02-05,26.450000762939453,29.09000015258789,26.15999984741211,28.979999542236328,12379600.0
2002-02-06,23.93000030517578,26.299999237060547,21.469999313354492,26.200000762939453,38275800.0
2002-02-07,24.100000381469727,25.59000015258789,23.200000762939453,23.600000381469727,17414100.0
2002-02-08,27.059999465942383,27.149999618530273,25.260000228881836,25.600000381469727,15281900.0
2002-02-11,25.68000030517578,27.049999237060547,25.260000228881836,27.040000915527344,13145700.0
2002-02-12,26.309999465942383,26.59000015258789,24.8799991607666,25.139999389648438,11447300.0
2002-02-13,25.510000228881836,27.079999923706055,25.149999618530273,26.75,7001500.0
2002-02-14,25.610000610351562,27.360000610351562,25.25,26.170000076293945,13417700.0
2002-02-15,25.0,26.190000534057617,24.93000030517578,26.020000457763672,9385300.0
2002-02-19,23.530000686645508,24.68000030517578,22.889999389648438,24.639999389648438,6908200.0
2002-02-20,24.489999771118164,24.5,22.760000228881836,23.739999771118164,12920500.0
2002-02-21,22.709999084472656,24.56999969482422,22.479999542236328,24.110000610351562,6521500.0
2002-02-22,23.5,24.18000030517578,22.100000381469727,22.809999465942383,6502200.0
2002-02-25,24.440000534057617,24.600000381469727,22.59000015258789,23.8799991607666,6615900.0
2002-02-26,24.559999465942383,25.25,24.059999465942383,24.700000762939453,5466100.0
2002-02-27,25.260000228881836,26.260000228881836,24.940000534057617,24.950000762939453,7610500.0
2002-02-28,23.729999542236328,25.399999618530273,23.030000686645508,25.299999237060547,6128000.0
2002-03-01,26.860000610351562,26.979999542236328,23.860000610351562,23.899999618530273,8201300.0
2002-03-04,29.010000228881836,29.399999618530273,25.950000762939453,27.15999984741211,7832500.0
2002-03-05,29.34000015258789,30.059999465942383,28.0,28.0,6619800.0
2002-03-06,28.649999618530273,28.889999389648438,27.5,28.850000381469727,6549900.0
2002-03-07,27.93000030517578,29.8799991607666,27.510000228881836,28.90999984741211,5161500.0
2002-03-08,31.5,31.610000610351562,29.15999984741211,29.15999984741211,8946700.0
2002-03-11,32.5099983215332,33.5,30.59000015258789,31.200000762939453,8237900.0
2002-03-12,30.020000457763672,31.100000381469727,29.549999237060547,30.6200008392334,9200300.0
2002-03-13,29.510000228881836,31.760000228881836,29.40999984741211,29.649999618530273,9973900.0
2002-03-14,30.479999542236328,31.239999771118164,29.989999771118164,30.040000915527344,6893400.0
2002-03-15,30.360000610351562,31.299999237060547,30.170000076293945,30.649999618530273,4864100.0
2002-03-18,29.920000076293945,31.540000915527344,29.350000381469727,30.989999771118164,5261700.0
2002-03-19,29.1299991607666,30.350000381469727,28.93000030517578,30.0,7872300.0
2002-03-20,26.420000076293945,27.649999618530273,25.959999084472656,27.5,20004500.0
2002-03-21,28.020000457763672,28.149999618530273,26.559999465942383,26.760000228881836,8537300.0
2002-03-22,27.670000076293945,28.239999771118164,27.389999389648438,28.0,4986100.0
2002-03-25,26.479999542236328,28.139999389648438,26.3799991607666,27.8700008392334,4664700.0
2002-03-26,25.889999389648438,27.299999237060547,25.3700008392334,26.149999618530273,6433300.0
2002-03-27,26.479999542236328,26.739999771118164,25.6299991607666,25.780000686645508,6000400.0
2002-03-28,27.0,27.700000762939453,26.600000381469727,27.6200008392334,4021700.0
2002-04-01,27.0,27.079999923706055,25.969999313354492,26.450000762939453,4256100.0
2002-04-02,25.25,26.649999618530273,25.25,26.639999389648438,4258600.0
2002-04-03,25.770000457763672,26.190000534057617,25.260000228881836,25.469999313354492,6057400.0
2002-04-04,24.200000762939453,25.530000686645508,23.5,24.31999969482422,10393600.0
2002-04-05,24.350000381469727,24.799999237060547,24.1200008392334,24.579999923706055,5614700.0
2002-04-08,24.950000762939453,24.969999313354492,23.15999984741211,23.6200008392334,6120700.0
2002-04-09,24.030000686645508,25.59000015258789,23.719999313354492,25.0,5093900.0
2002-04-10,23.739999771118164,24.59000015258789,22.690000534057617,24.280000686645508,6235300.0
2002-04-11,24.030000686645508,24.770000457763672,23.25,23.690000534057617,4528400.0
2002-04-12,25.31999969482422,25.549999237060547,23.200000762939453,24.31999969482422,5823800.0
2002-04-15,25.899999618530273,26.299999237060547,24.799999237060547,25.399999618530273,4342100.0
2002-04-16,26.450000762939453,27.010000228881836,26.049999237060547,26.40999984741211,5337800.0
2002-04-17,26.110000610351562,27.399999618530273,25.5,26.549999237060547,6709900.0
2002-04-18,24.84000015258789,26.799999237060547,24.75,25.920000076293945,6868300.0
2002-04-19,24.530000686645508,25.229999542236328,24.469999313354492,24.690000534057617,3898300.0
2002-04-22,22.489999771118164,24.84000015258789,22.139999389648438,24.299999237060547,10066800.0
2002-04-23,21.579999923706055,23.229999542236328,21.399999618530273,22.530000686645508,6022700.0
2002-04-24,18.0,21.0,17.290000915527344,20.399999618530273,25563100.0
2002-04-25,18.239999771118164,18.350000381469727,15.760000228881836,17.860000610351562,20709100.0
2002-04-26,9.890000343322754,12.050000190734863,9.550000190734863,12.0,87809700.0
2002-04-29,8.069999694824219,9.800000190734863,7.960000038146973,9.5600004196167,34725000.0
2002-04-30,9.25,9.289999961853027,8.0600004196167,8.180000305175781,23984300.0
2002-05-01,9.039999961853027,9.300000190734863,8.829999923706055,9.109999656677246,12895900.0
2002-05-02,8.40999984741211,9.15999984741211,8.34000015258789,8.979999542236328,13920800.0
2002-05-03,8.75,8.890000343322754,8.420000076293945,8.460000038146973,6780300.0
2002-05-06,8.420000076293945,8.979999542236328,8.239999771118164,8.899999618530273,6545800.0
2002-05-07,8.880000114440918,8.949999809265137,8.109999656677246,8.579999923706055,11908100.0
2002-05-08,10.25,10.329999923706055,9.25,9.350000381469727,13334000.0
2002-05-09,9.850000381469727,10.399999618530273,9.699999809265137,9.699999809265137,10567500.0
2002-05-10,10.0,10.199999809265137,8.869999885559082,9.239999771118164,13078200.0
2002-05-13,10.010000228881836,10.630000114440918,9.850000381469727,10.039999961853027,9554200.0
2002-05-14,10.550000190734863,10.619999885559082,10.300000190734863,10.489999771118164,6736900.0
2002-05-15,11.010000228881836,11.380000114440918,10.050000190734863,10.319999694824219,8474600.0
2002-05-16,10.9399995803833,11.369999885559082,10.640000343322754,11.0,3566600.0
2002-05-17,11.3100004196167,11.5,11.09000015258789,11.239999771118164,3385600.0
2002-05-20,11.329999923706055,11.569999694824219,10.829999923706055,11.1899995803833,3095900.0
2002-05-21,9.970000267028809,11.760000228881836,9.569999694824219,11.430000305175781,13076400.0
2002-05-22,10.0600004196167,10.300000190734863,9.510000228881836,9.5600004196167,6688500.0
2002-05-23,10.5,10.5,10.029999732971191,10.270000457763672,4145300.0
2002-05-24,10.079999923706055,10.399999618530273,10.0600004196167,10.199999809265137,3020800.0
2002-05-28,10.020000457763672,10.180000305175781,9.960000038146973,10.170000076293945,2830200.0
2002-05-29,10.0600004196167,10.350000381469727,9.59000015258789,10.029999732971191,3921700.0
2002-05-30,10.010000228881836,10.170000076293945,9.8100004196167,9.979999542236328,3671600.0
2002-05-31,9.680000305175781,10.239999771118164,9.550000190734863,10.149999618530273,2328200.0
2002-06-03,9.270000457763672,9.90999984741211,9.170000076293945,9.59000015258789,3505700.0
2002-06-04,9.670000076293945,9.800000190734863,9.149999618530273,9.300000190734863,3728900.0
2002-06-05,9.449999809265137,9.739999771118164,9.279999732971191,9.720000267028809,2308300.0
2002-06-06,9.479999542236328,9.550000190734863,9.239999771118164,9.460000038146973,2505700.0
2002-06-07,9.149999618530273,9.5,9.149999618530273,9.270000457763672,4235400.0
2002-06-10,9.210000038146973,9.420000076293945,9.069999694824219,9.170000076293945,2337600.0
2002-06-11,9.25,9.59000015258789,9.149999618530273,9.510000228881836,3156000.0
2002-06-12,9.220000267028809,9.300000190734863,8.779999732971191,9.210000038146973,4919400.0
2002-06-13,9.119999885559082,9.430000305175781,8.90999984741211,9.220000267028809,1894200.0
2002-06-14,9.079999923706055,9.119999885559082,8.850000381469727,9.0,3619900.0
2002-06-17,9.369999885559082,9.529999732971191,9.069999694824219,9.130000114440918,2037600.0
2002-06-18,9.180000305175781,9.470000267028809,9.140000343322754,9.270000457763672,1947600.0
2002-06-19,9.010000228881836,9.3100004196167,8.90999984741211,9.210000038146973,2857700.0
2002-06-20,8.550000190734863,9.100000381469727,8.369999885559082,9.0,5012000.0
2002-06-21,7.800000190734863,8.579999923706055,7.789999961853027,8.579999923706055,6292800.0
2002-06-24,8.350000381469727,8.5,7.0,7.610000133514404,11340400.0
2002-06-25,7.650000095367432,8.600000381469727,7.489999771118164,8.5,2941300.0
2002-06-26,7.400000095367432,7.5,6.800000190734863,7.170000076293945,5666100.0
2002-06-27,7.380000114440918,7.599999904632568,6.800000190734863,7.539999961853027,4227900.0
2002-06-28,7.190000057220459,7.510000228881836,7.119999885559082,7.269999980926514,3611700.0
2002-07-01,6.920000076293945,7.199999809265137,6.789999961853027,7.0,3867800.0
2002-07-02,5.829999923706055,6.820000171661377,5.78000020980835,6.809999942779541,6358000.0
2002-07-03,5.75,5.889999866485596,5.400000095367432,5.760000228881836,5231900.0
2002-07-05,6.139999866485596,6.150000095367432,5.820000171661377,5.869999885559082,2368200.0
2002-07-08,5.760000228881836,6.349999904632568,5.710000038146973,6.139999866485596,4598700.0
2002-07-09,4.829999923706055,5.71999979019165,4.599999904632568,5.599999904632568,11547800.0
2002-07-10,4.989999771118164,5.099999904632568,4.849999904632568,4.960000038146973,8213600.0
2002-07-11,5.940000057220459,5.989999771118164,5.170000076293945,5.199999809265137,14094500.0
2002-07-12,6.039999961853027,6.239999771118164,5.900000095367432,6.179999828338623,8068300.0
2002-07-15,6.670000076293945,6.769999980926514,5.880000114440918,6.019999980926514,6994200.0
2002-07-16,7.360000133514404,7.650000095367432,6.510000228881836,6.650000095367432,8496900.0
2002-07-17,7.210000038146973,8.119999885559082,6.610000133514404,7.739999771118164,5873800.0
2002-07-18,7.300000190734863,7.5,7.090000152587891,7.230000019073486,3068700.0
2002-07-19,6.760000228881836,7.150000095367432,6.619999885559082,7.150000095367432,3199600.0
2002-07-22,5.869999885559082,6.730000019073486,5.769999980926514,6.730000019073486,6569400.0
2002-07-23,5.550000190734863,6.099999904632568,5.400000095367432,6.050000190734863,4365400.0
2002-07-24,5.869999885559082,5.889999866485596,5.139999866485596,5.380000114440918,4326700.0
2002-07-25,5.25,6.079999923706055,5.110000133514404,5.650000095367432,5193200.0
2002-07-26,6.699999809265137,6.860000133514404,5.570000171661377,5.570000171661377,10331200.0
2002-07-29,6.539999961853027,7.480000019073486,6.269999980926514,7.25,8108900.0
2002-07-30,6.480000019073486,6.650000095367432,6.050000190734863,6.400000095367432,4251400.0
2002-07-31,6.400000095367432,6.690000057220459,6.099999904632568,6.289999961853027,3047500.0
2002-08-01,6.139999866485596,6.599999904632568,6.139999866485596,6.320000171661377,3746800.0
2002-08-02,5.940000057220459,6.150000095367432,5.650000095367432,6.130000114440918,2940300.0
2002-08-05,5.610000133514404,5.940000057220459,5.599999904632568,5.909999847412109,1408900.0
2002-08-06,6.380000114440918,6.400000095367432,5.789999961853027,5.860000133514404,2526000.0
2002-08-07,5.739999771118164,6.150000095367432,5.449999809265137,6.039999961853027,6793100.0
2002-08-08,5.96999979019165,6.090000152587891,5.480000019073486,5.670000076293945,2668700.0
2002-08-09,5.639999866485596,5.940000057220459,5.599999904632568,5.840000152587891,1176900.0
2002-08-12,5.730000019073486,5.75,5.46999979019165,5.579999923706055,1794200.0
2002-08-13,5.090000152587891,5.800000190734863,5.090000152587891,5.730000019073486,1873700.0
2002-08-14,5.769999980926514,5.829999923706055,5.150000095367432,5.25,1995500.0
2002-08-15,6.059999942779541,6.099999904632568,5.300000190734863,5.760000228881836,4419300.0
2002-08-16,6.090000152587891,6.239999771118164,5.75,5.800000190734863,2641900.0
2002-08-19,6.75,6.920000076293945,6.039999961853027,6.119999885559082,13180800.0
2002-08-20,6.400000095367432,6.769999980926514,6.269999980926514,6.619999885559082,4835400.0
2002-08-21,7.480000019073486,7.679999828338623,6.5,6.75,9528500.0
2002-08-22,8.789999961853027,8.789999961853027,7.480000019073486,7.659999847412109,11243900.0
2002-08-23,8.079999923706055,8.65999984741211,7.820000171661377,8.600000381469727,5824500.0
2002-08-26,8.100000381469727,8.300000190734863,7.800000190734863,8.239999771118164,4601100.0
2002-08-27,7.590000152587891,8.119999885559082,7.5,8.039999961853027,9948000.0
2002-08-28,7.099999904632568,7.650000095367432,7.090000152587891,7.46999979019165,3088900.0
2002-08-29,7.300000190734863,7.5,6.96999979019165,6.989999771118164,4060600.0
2002-08-30,7.179999828338623,7.590000152587891,7.0,7.170000076293945,2143700.0
2002-09-03,6.53000020980835,7.28000020980835,6.519999980926514,7.039999961853027,2616400.0
2002-09-04,7.099999904632568,7.460000038146973,6.53000020980835,6.539999961853027,3284900.0
2002-09-05,6.920000076293945,7.349999904632568,6.75,6.78000020980835,4678700.0
2002-09-06,7.190000057220459,7.400000095367432,7.0,7.269999980926514,2267200.0
2002-09-09,7.300000190734863,7.449999809265137,6.880000114440918,7.039999961853027,2126700.0
2002-09-10,7.480000019073486,7.650000095367432,7.119999885559082,7.340000152587891,4014900.0
2002-09-11,7.670000076293945,7.900000095367432,7.53000020980835,7.550000190734863,2549600.0
2002-09-12,7.360000133514404,7.75,7.360000133514404,7.460000038146973,1601300.0
2002-09-13,7.570000171661377,7.75,7.269999980926514,7.349999904632568,2386100.0
2002-09-16,7.21999979019165,7.679999828338623,7.059999942779541,7.599999904632568,2978300.0
2002-09-17,6.820000171661377,7.46999979019165,6.820000171661377,7.400000095367432,2244900.0
2002-09-18,6.920000076293945,7.039999961853027,6.5,6.800000190734863,2194200.0
2002-09-19,6.289999961853027,6.829999923706055,6.239999771118164,6.670000076293945,2148600.0
2002-09-20,6.369999885559082,6.659999847412109,6.130000114440918,6.380000114440918,2626300.0
2002-09-23,6.010000228881836,6.309999942779541,5.849999904632568,6.230000019073486,2402200.0
2002-09-24,6.050000190734863,6.349999904632568,5.949999809265137,5.989999771118164,3544900.0
2002-09-25,6.039999961853027,6.28000020980835,5.860000133514404,6.170000076293945,3061700.0
2002-09-26,5.769999980926514,6.25,5.739999771118164,6.150000095367432,2823600.0
2002-09-27,5.559999942779541,5.869999885559082,5.550000190734863,5.690000057220459,1843600.0
2002-09-30,5.050000190734863,5.489999771118164,5.010000228881836,5.480000019073486,4371700.0
2002-10-01,5.199999809265137,5.25,4.800000190734863,5.179999828338623,5920000.0
2002-10-02,4.840000152587891,5.25,4.800000190734863,5.150000095367432,3882600.0
2002-10-03,4.909999847412109,5.050000190734863,4.789999961853027,4.909999847412109,3973500.0
2002-10-04,4.550000190734863,5.010000228881836,4.550000190734863,5.0,2250100.0
2002-10-07,4.309999942779541,4.71999979019165,4.260000228881836,4.630000114440918,3558800.0
2002-10-08,4.130000114440918,4.480000019073486,4.070000171661377,4.460000038146973,3360400.0
2002-10-09,4.289999961853027,4.389999866485596,3.9200000762939453,4.099999904632568,5145500.0
2002-10-10,4.630000114440918,4.849999904632568,4.150000095367432,4.340000152587891,4387000.0
2002-10-11,5.349999904632568,5.369999885559082,4.75,4.800000190734863,7974300.0
2002-10-14,5.21999979019165,5.349999904632568,4.929999828338623,5.139999866485596,2413700.0
2002-10-15,6.179999828338623,6.179999828338623,5.5,5.829999923706055,6006400.0
2002-10-16,6.360000133514404,6.400000095367432,5.699999809265137,5.710000038146973,6057100.0
2002-10-17,6.739999771118164,6.949999809265137,6.460000038146973,6.920000076293945,4252100.0
2002-10-18,6.760000228881836,6.889999866485596,6.400000095367432,6.670000076293945,2341400.0
2002-10-21,6.909999847412109,7.159999847412109,6.5,6.599999904632568,2962600.0
2002-10-22,7.03000020980835,7.300000190734863,6.739999771118164,6.900000095367432,3402500.0
2002-10-23,7.420000076293945,7.429999828338623,6.579999923706055,7.0,3172500.0
2002-10-24,7.409999847412109,7.760000228881836,7.050000190734863,7.420000076293945,5307200.0
2002-10-25,8.130000114440918,8.460000038146973,7.0,7.150000095367432,6289400.0
2002-10-28,8.109999656677246,8.350000381469727,7.940000057220459,8.350000381469727,4566100.0
2002-10-29,7.949999809265137,8.109999656677246,7.710000038146973,8.069999694824219,4700500.0
2002-10-30,8.0,8.220000267028809,7.849999904632568,8.029999732971191,4133400.0
2002-10-31,8.050000190734863,8.239999771118164,7.960000038146973,8.029999732971191,4261800.0
2002-11-01,8.260000228881836,8.399999618530273,7.960000038146973,8.119999885559082,3707300.0
2002-11-04,8.579999923706055,8.920000076293945,8.300000190734863,8.520000457763672,4649000.0
2002-11-05,9.180000305175781,9.359999656677246,8.399999618530273,8.479999542236328,4131300.0
2002-11-06,10.180000305175781,10.1899995803833,9.260000228881836,9.319999694824219,8572300.0
2002-11-07,9.180000305175781,9.9399995803833,8.989999771118164,9.859999656677246,9047200.0
2002-11-08,8.710000038146973,9.729999542236328,8.680000305175781,9.100000381469727,4608300.0
2002-11-11,7.929999828338623,8.949999809265137,7.909999847412109,8.710000038146973,4558400.0
2002-11-12,8.329999923706055,8.600000381469727,7.909999847412109,8.109999656677246,5057300.0
2002-11-13,8.390000343322754,8.680000305175781,8.0,8.279999732971191,3883800.0
2002-11-14,8.5,8.880000114440918,8.40999984741211,8.520000457763672,3389300.0
2002-11-15,8.579999923706055,8.670000076293945,8.239999771118164,8.470000267028809,4375100.0
2002-11-18,9.220000267028809,9.279999732971191,8.3100004196167,8.75,4688100.0
2002-11-19,9.140000343322754,9.800000190734863,9.039999961853027,9.130000114440918,4997600.0
2002-11-20,9.779999732971191,9.789999961853027,9.15999984741211,9.1899995803833,4267400.0
2002-11-21,10.59000015258789,10.989999771118164,9.949999809265137,9.979999542236328,5882500.0
2002-11-22,10.359999656677246,10.779999732971191,10.119999885559082,10.359999656677246,4174900.0
2002-11-25,10.569999694824219,11.029999732971191,10.40999984741211,10.420000076293945,4872500.0
2002-11-26,9.970000267028809,10.529999732971191,9.9399995803833,10.40999984741211,3215100.0
2002-11-27,10.100000381469727,10.630000114440918,10.050000190734863,10.050000190734863,3989500.0
2002-11-29,10.510000228881836,10.600000381469727,10.260000228881836,10.260000228881836,1848300.0
2002-12-02,9.829999923706055,10.960000038146973,9.800000190734863,10.779999732971191,6491100.0
2002-12-03,9.020000457763672,9.880000114440918,8.899999618530273,9.75,5692000.0
2002-12-04,8.829999923706055,9.300000190734863,8.5,8.770000457763672,4136200.0
2002-12-05,9.210000038146973,9.819999694824219,9.0600004196167,9.079999923706055,6504600.0
2002-12-06,9.010000228881836,9.430000305175781,8.920000076293945,9.0,4755800.0
2002-12-09,8.510000228881836,8.960000038146973,8.470000267028809,8.920000076293945,3697900.0
2002-12-10,8.949999809265137,9.1899995803833,8.630000114440918,8.649999618530273,4387900.0
2002-12-11,9.149999618530273,9.270000457763672,8.850000381469727,8.9399995803833,4036400.0
2002-12-12,9.1899995803833,9.489999771118164,9.0,9.199999809265137,5157200.0
2002-12-13,8.8100004196167,9.15999984741211,8.739999771118164,9.130000114440918,2675800.0
2002-12-16,9.149999618530273,9.220000267028809,8.770000457763672,9.079999923706055,2803600.0
2002-12-17,9.289999961853027,9.479999542236328,9.0,9.239999771118164,2560800.0
2002-12-18,8.619999885559082,9.140000343322754,8.5,9.010000228881836,3392600.0
2002-12-19,8.489999771118164,9.09000015258789,8.420000076293945,8.609999656677246,3608500.0
2002-12-20,8.329999923706055,8.8100004196167,8.289999961853027,8.449999809265137,3879900.0
2002-12-23,8.710000038146973,8.989999771118164,8.34000015258789,8.34000015258789,3287100.0
2002-12-24,8.5,8.979999542236328,8.5,8.680000305175781,1239300.0
2002-12-26,8.539999961853027,9.050000190734863,8.510000228881836,8.520000457763672,2342000.0
2002-12-27,8.420000076293945,8.84000015258789,8.40999984741211,8.529999732971191,2247600.0
2002-12-30,8.010000228881836,8.600000381469727,7.96999979019165,8.539999961853027,3736700.0
2002-12-31,8.020000457763672,8.220000267028809,7.920000076293945,8.020000457763672,4561500.0
2003-01-02,8.479999542236328,8.850000381469727,8.0,8.25,6949000.0
2003-01-03,8.550000190734863,8.739999771118164,8.350000381469727,8.600000381469727,3147300.0
2003-01-06,8.770000457763672,8.899999618530273,8.59000015258789,8.640000343322754,5064200.0
2003-01-07,9.609999656677246,9.850000381469727,8.8100004196167,8.850000381469727,10772800.0
2003-01-08,9.649999618530273,10.25,9.5,10.140000343322754,10515000.0
2003-01-09,10.600000381469727,10.640000343322754,9.789999961853027,9.850000381469727,7902400.0
2003-01-10,10.670000076293945,10.859999656677246,10.170000076293945,10.180000305175781,6506100.0
2003-01-13,10.289999961853027,11.210000038146973,10.100000381469727,11.069999694824219,7516000.0
2003-01-14,10.539999961853027,10.640000343322754,10.130000114440918,10.390000343322754,3464000.0
2003-01-15,10.5600004196167,10.75,10.420000076293945,10.65999984741211,3541600.0
2003-01-16,10.079999923706055,10.739999771118164,10.0,10.579999923706055,4378500.0
2003-01-17,9.359999656677246,9.920000076293945,9.25,9.899999618530273,9424000.0
2003-01-21,9.699999809265137,9.770000457763672,9.119999885559082,9.5,4611200.0
2003-01-22,10.09000015258789,10.229999542236328,9.649999618530273,9.65999984741211,7266100.0
2003-01-23,10.5,10.539999961853027,10.100000381469727,10.460000038146973,7113300.0
2003-01-24,8.9399995803833,9.8100004196167,8.550000190734863,9.630000114440918,12828700.0
2003-01-27,8.539999961853027,9.119999885559082,8.5,8.819999694824219,5410700.0
2003-01-28,8.869999885559082,8.920000076293945,8.520000457763672,8.65999984741211,4345500.0
2003-01-29,8.739999771118164,8.8100004196167,8.470000267028809,8.760000228881836,2449100.0
2003-01-30,8.270000457763672,8.880000114440918,8.25,8.800000190734863,2858000.0
2003-01-31,8.25,8.449999809265137,8.010000228881836,8.199999809265137,2532100.0
2003-02-03,8.390000343322754,8.640000343322754,8.220000267028809,8.229999542236328,3444400.0
2003-02-04,8.109999656677246,8.300000190734863,7.980000019073486,8.239999771118164,3772100.0
2003-02-05,7.940000057220459,8.300000190734863,7.889999866485596,8.199999809265137,2561700.0
2003-02-06,7.909999847412109,8.029999732971191,7.760000228881836,7.920000076293945,2323500.0
2003-02-07,7.699999809265137,8.069999694824219,7.539999961853027,8.0600004196167,2361900.0
2003-02-10,7.71999979019165,7.940000057220459,7.650000095367432,7.75,2114000.0
2003-02-11,7.650000095367432,7.920000076293945,7.559999942779541,7.559999942779541,3885400.0
2003-02-12,7.21999979019165,7.71999979019165,7.199999809265137,7.659999847412109,4963800.0
2003-02-13,7.300000190734863,7.440000057220459,7.119999885559082,7.25,3135000.0
2003-02-14,7.150000095367432,7.340000152587891,6.989999771118164,7.289999961853027,5181600.0
2003-02-18,7.380000114440918,7.5,7.139999866485596,7.230000019073486,5258800.0
2003-02-19,7.550000190734863,7.699999809265137,7.25,7.5,5541900.0
2003-02-20,7.46999979019165,7.78000020980835,7.460000038146973,7.710000038146973,2332400.0
2003-02-21,7.75,7.800000190734863,7.300000190734863,7.489999771118164,2797300.0
2003-02-24,7.289999961853027,7.75,7.25,7.650000095367432,2354200.0
2003-02-25,7.320000171661377,7.550000190734863,6.550000190734863,7.53000020980835,7574400.0
2003-02-26,7.090000152587891,7.429999828338623,7.070000171661377,7.239999771118164,2986400.0
2003-02-27,7.429999828338623,7.480000019073486,7.119999885559082,7.170000076293945,3562300.0
2003-02-28,7.710000038146973,7.75,7.230000019073486,7.409999847412109,4502700.0
2003-03-03,7.650000095367432,8.010000228881836,7.599999904632568,7.820000171661377,3359300.0
2003-03-04,7.429999828338623,7.75,7.360000133514404,7.739999771118164,2147300.0
2003-03-05,7.539999961853027,7.590000152587891,7.400000095367432,7.449999809265137,1890300.0
2003-03-06,7.679999828338623,7.75,7.400000095367432,7.5,3124900.0
2003-03-07,7.579999923706055,7.820000171661377,7.5,7.610000133514404,2959300.0
2003-03-10,7.429999828338623,7.650000095367432,7.380000114440918,7.460000038146973,2019800.0
2003-03-11,7.25,7.489999771118164,7.210000038146973,7.400000095367432,1687300.0
2003-03-12,7.21999979019165,7.349999904632568,7.0,7.21999979019165,3374200.0
2003-03-13,7.909999847412109,7.989999771118164,7.260000228881836,7.349999904632568,4481800.0
2003-03-14,8.0600004196167,8.279999732971191,7.78000020980835,7.989999771118164,4898200.0
2003-03-17,8.550000190734863,8.619999885559082,7.889999866485596,7.980000019073486,3311500.0
2003-03-18,8.899999618530273,8.920000076293945,8.4399995803833,8.579999923706055,3250100.0
2003-03-19,8.720000267028809,8.920000076293945,8.4399995803833,8.90999984741211,2866500.0
2003-03-20,8.850000381469727,9.0600004196167,8.369999885559082,8.680000305175781,4197300.0
2003-03-21,8.989999771118164,9.180000305175781,8.720000267028809,9.15999984741211,3259500.0
2003-03-24,8.5,8.720000267028809,8.0,8.5,2089500.0
2003-03-25,8.710000038146973,8.75,8.510000228881836,8.59000015258789,2293700.0
2003-03-26,9.109999656677246,9.180000305175781,8.520000457763672,8.640000343322754,3251400.0
2003-03-27,9.010000228881836,9.100000381469727,8.829999923706055,8.949999809265137,2706600.0
2003-03-28,8.930000305175781,8.989999771118164,8.760000228881836,8.899999618530273,2503200.0
2003-03-31,8.739999771118164,8.859999656677246,8.470000267028809,8.649999618530273,2029600.0
2003-04-01,8.630000114440918,8.90999984741211,8.59000015258789,8.899999618530273,3043000.0
2003-04-02,9.40999984741211,9.460000038146973,8.699999809265137,8.9399995803833,2744500.0
2003-04-03,9.640000343322754,9.890000343322754,9.380000114440918,9.380000114440918,3956900.0
2003-04-04,9.40999984741211,9.739999771118164,9.15999984741211,9.720000267028809,4125300.0
2003-04-07,9.34000015258789,9.989999771118164,9.260000228881836,9.979999542236328,2862100.0
2003-04-08,9.430000305175781,9.479999542236328,9.25,9.34000015258789,2071500.0
2003-04-09,9.180000305175781,9.470000267028809,9.15999984741211,9.359999656677246,2904500.0
2003-04-10,9.180000305175781,9.319999694824219,9.100000381469727,9.15999984741211,931200.0
2003-04-11,9.210000038146973,9.430000305175781,9.029999732971191,9.40999984741211,1414000.0
2003-04-14,9.5600004196167,9.65999984741211,9.15999984741211,9.210000038146973,1769800.0
2003-04-15,9.829999923706055,9.960000038146973,9.4399995803833,9.569999694824219,2765300.0
2003-04-16,10.199999809265137,10.359999656677246,9.949999809265137,9.960000038146973,6054700.0
2003-04-17,10.329999923706055,10.359999656677246,10.0,10.220000267028809,3378500.0
2003-04-21,10.210000038146973,10.399999618530273,10.130000114440918,10.399999618530273,1987100.0
2003-04-22,10.640000343322754,10.640000343322754,10.0600004196167,10.130000114440918,3350800.0
2003-04-23,10.739999771118164,10.989999771118164,10.399999618530273,10.699999809265137,4054300.0
2003-04-24,10.130000114440918,11.109999656677246,10.079999923706055,10.6899995803833,7900500.0
2003-04-25,10.869999885559082,11.4399995803833,10.520000457763672,10.850000381469727,10514700.0
2003-04-28,11.270000457763672,11.350000381469727,10.529999732971191,10.800000190734863,5669600.0
2003-04-29,11.899999618530273,12.300000190734863,11.270000457763672,11.3100004196167,8064600.0
2003-04-30,12.40999984741211,12.5,11.920000076293945,12.0,6891400.0
2003-05-01,11.600000381469727,12.239999771118164,11.199999809265137,12.15999984741211,9727000.0
2003-05-02,11.960000038146973,12.029999732971191,11.420000076293945,11.720000267028809,5274400.0
2003-05-05,12.100000381469727,12.260000228881836,11.770000457763672,12.180000305175781,4020000.0
2003-05-06,12.279999732971191,12.4399995803833,11.920000076293945,12.069999694824219,3737600.0
2003-05-07,11.699999809265137,12.25,11.680000305175781,12.25,4661400.0
2003-05-08,11.430000305175781,11.710000038146973,11.399999618530273,11.539999961853027,3416900.0
2003-05-09,11.770000457763672,11.859999656677246,11.329999923706055,11.569999694824219,2793000.0
2003-05-12,12.0,12.180000305175781,11.609999656677246,11.739999771118164,4578200.0
2003-05-13,12.600000381469727,12.630000114440918,11.850000381469727,11.979999542236328,5654700.0
2003-05-14,12.770000457763672,13.0,12.430000305175781,12.449999809265137,4982700.0
2003-05-15,13.260000228881836,13.380000114440918,12.75,12.970000267028809,7230300.0
2003-05-16,13.489999771118164,13.5,13.0,13.350000381469727,5833200.0
2003-05-19,12.770000457763672,13.600000381469727,12.550000190734863,13.3100004196167,6952700.0
2003-05-20,12.430000305175781,12.739999771118164,12.210000038146973,12.609999656677246,5089100.0
2003-05-21,13.079999923706055,13.199999809265137,12.529999732971191,12.649999618530273,7253800.0
2003-05-22,13.199999809265137,13.430000305175781,13.079999923706055,13.199999809265137,4761200.0
2003-05-23,13.699999809265137,13.789999961853027,13.029999732971191,13.239999771118164,4204000.0
2003-05-27,14.399999618530273,14.520000457763672,13.40999984741211,13.489999771118164,5696600.0
2003-05-28,14.34000015258789,14.600000381469727,14.0600004196167,14.539999961853027,5056800.0
2003-05-29,14.670000076293945,14.819999694824219,14.25,14.479999542236328,4519100.0
2003-05-30,14.979999542236328,15.0,14.5600004196167,14.789999961853027,3984200.0
2003-06-02,14.789999961853027,15.510000228881836,14.649999618530273,15.210000038146973,5598100.0
2003-06-03,15.800000190734863,16.200000762939453,14.5,14.899999618530273,12624600.0
2003-06-04,15.729999542236328,16.0,15.390000343322754,15.869999885559082,6413100.0
2003-06-05,15.279999732971191,15.6899995803833,14.949999809265137,15.59000015258789,5620900.0
2003-06-06,14.920000076293945,16.0,14.850000381469727,15.670000076293945,3862300.0
2003-06-09,14.300000190734863,15.010000228881836,14.029999732971191,14.890000343322754,3629400.0
2003-06-10,14.239999771118164,14.960000038146973,14.119999885559082,14.229999542236328,2346100.0
2003-06-11,14.220000267028809,14.350000381469727,13.75,14.300000190734863,4608500.0
2003-06-12,14.369999885559082,14.640000343322754,14.100000381469727,14.350000381469727,5552400.0
2003-06-13,14.0600004196167,14.520000457763672,13.670000076293945,14.449999809265137,3563300.0
2003-06-16,14.930000305175781,14.949999809265137,14.109999656677246,14.25,5379400.0
2003-06-17,15.25,15.760000228881836,15.050000190734863,15.289999961853027,5289400.0
2003-06-18,15.170000076293945,15.609999656677246,14.949999809265137,15.239999771118164,2739300.0
2003-06-19,14.40999984741211,15.319999694824219,14.3100004196167,15.050000190734863,3296700.0
2003-06-20,13.970000267028809,14.90999984741211,13.84000015258789,14.420000076293945,4753300.0
2003-06-23,13.399999618530273,14.0,12.960000038146973,13.920000076293945,4861500.0
2003-06-24,12.960000038146973,13.609999656677246,12.949999809265137,13.25,3956900.0
2003-06-25,13.529999732971191,13.75,13.100000381469727,13.119999885559082,5279900.0
2003-06-26,14.220000267028809,14.350000381469727,13.470000267028809,13.670000076293945,4998400.0
2003-06-27,13.949999809265137,14.75,13.920000076293945,14.3100004196167,2947600.0
2003-06-30,13.789999961853027,14.149999618530273,13.720000267028809,14.149999618530273,2073500.0
2003-07-01,14.229999542236328,14.279999732971191,13.359999656677246,13.489999771118164,3762500.0
2003-07-02,14.220000267028809,14.329999923706055,13.890000343322754,14.119999885559082,3477200.0
2003-07-03,14.300000190734863,14.470000267028809,13.850000381469727,14.119999885559082,1801500.0
2003-07-07,14.880000114440918,14.90999984741211,14.140000343322754,14.350000381469727,3852900.0
2003-07-08,15.84000015258789,15.979999542236328,14.680000305175781,14.699999809265137,8383500.0
2003-07-09,15.600000381469727,16.100000381469727,15.420000076293945,15.800000190734863,6972800.0
2003-07-10,14.399999618530273,15.300000190734863,14.260000228881836,15.279999732971191,4857400.0
2003-07-11,14.369999885559082,14.65999984741211,14.270000457763672,14.470000267028809,3523000.0
2003-07-14,15.289999961853027,15.59000015258789,14.600000381469727,14.600000381469727,5006700.0
2003-07-15,15.119999885559082,15.550000190734863,14.819999694824219,15.489999771118164,3254000.0
2003-07-16,14.140000343322754,15.329999923706055,14.109999656677246,15.270000457763672,4263100.0
2003-07-17,13.4399995803833,14.109999656677246,13.399999618530273,14.039999961853027,4214200.0
2003-07-18,13.5,13.8100004196167,13.119999885559082,13.720000267028809,2815700.0
2003-07-21,13.0,13.5,12.819999694824219,13.4399995803833,4447800.0
2003-07-22,12.800000190734863,13.289999961853027,12.710000038146973,13.069999694824219,4027400.0
2003-07-23,12.970000267028809,13.300000190734863,12.75,13.050000190734863,2594500.0
2003-07-24,12.579999923706055,13.350000381469727,12.40999984741211,13.279999732971191,4573300.0
2003-07-25,12.460000038146973,12.75,11.520000457763672,12.359999656677246,9163900.0
2003-07-28,12.880000114440918,13.279999732971191,12.100000381469727,12.279999732971191,4530300.0
2003-07-29,13.210000038146973,13.350000381469727,12.550000190734863,12.960000038146973,4276100.0
2003-07-30,12.920000076293945,13.319999694824219,12.869999885559082,13.0,2510500.0
2003-07-31,13.359999656677246,13.649999618530273,13.239999771118164,13.289999961853027,4318300.0
2003-08-01,12.9399995803833,13.489999771118164,12.899999618530273,13.010000228881836,3388400.0
2003-08-04,12.609999656677246,12.960000038146973,12.210000038146973,12.920000076293945,3663700.0
2003-08-05,12.979999542236328,13.319999694824219,12.5,12.649999618530273,3699600.0
2003-08-06,12.510000228881836,12.920000076293945,12.329999923706055,12.760000228881836,3370700.0
2003-08-07,12.40999984741211,12.850000381469727,12.399999618530273,12.479999542236328,2634500.0
2003-08-08,12.489999771118164,12.649999618530273,12.350000381469727,12.510000228881836,1809900.0
2003-08-11,12.880000114440918,12.90999984741211,12.449999809265137,12.449999809265137,1735300.0
2003-08-12,13.420000076293945,13.489999771118164,12.760000228881836,12.869999885559082,2497900.0
2003-08-13,13.850000381469727,13.9399995803833,13.369999885559082,13.470000267028809,3345300.0
2003-08-14,13.350000381469727,13.850000381469727,13.0600004196167,13.800000190734863,2887800.0
2003-08-15,13.5,14.0,13.069999694824219,13.270000457763672,739300.0
2003-08-18,13.84000015258789,13.880000114440918,13.350000381469727,13.5600004196167,2214500.0
2003-08-19,14.170000076293945,14.260000228881836,13.479999542236328,13.850000381469727,2887900.0
2003-08-20,14.489999771118164,14.529999732971191,13.699999809265137,13.989999771118164,2317300.0
2003-08-21,14.229999542236328,14.800000190734863,14.0,14.5600004196167,3243000.0
2003-08-22,14.220000267028809,14.550000190734863,13.979999542236328,14.550000190734863,2603800.0
2003-08-25,14.079999923706055,14.199999809265137,13.859999656677246,14.100000381469727,1266500.0
2003-08-26,14.149999618530273,14.210000038146973,13.680000305175781,13.9399995803833,1813100.0
2003-08-27,14.539999961853027,14.550000190734863,14.0,14.149999618530273,2081100.0
2003-08-28,14.979999542236328,15.0,14.140000343322754,14.65999984741211,2882300.0
2003-08-29,14.979999542236328,15.170000076293945,14.739999771118164,14.9399995803833,1812300.0
2003-09-02,15.34000015258789,15.5,15.039999961853027,15.140000343322754,3664900.0
2003-09-03,14.880000114440918,15.649999618530273,14.6899995803833,15.369999885559082,5016800.0
2003-09-04,15.199999809265137,15.380000114440918,14.869999885559082,14.970000267028809,3123400.0
2003-09-05,15.369999885559082,15.550000190734863,14.920000076293945,14.920000076293945,3319500.0
2003-09-08,16.06999969482422,16.149999618530273,15.390000343322754,15.460000038146973,4359400.0
2003-09-09,15.789999961853027,16.799999237060547,15.600000381469727,16.0,7684700.0
2003-09-10,15.350000381469727,15.75,15.100000381469727,15.680000305175781,3487800.0
2003-09-11,15.899999618530273,15.949999809265137,15.119999885559082,15.390000343322754,3508400.0
2003-09-12,15.069999694824219,15.270000457763672,14.779999732971191,15.25,5076800.0
2003-09-15,15.239999771118164,15.489999771118164,14.800000190734863,14.800000190734863,4493200.0
2003-09-16,15.8100004196167,15.84000015258789,15.220000267028809,15.279999732971191,4075100.0
2003-09-17,15.699999809265137,16.100000381469727,15.460000038146973,15.8100004196167,2856100.0
2003-09-18,15.84000015258789,15.930000305175781,15.260000228881836,15.529999732971191,2997300.0
2003-09-19,15.329999923706055,16.020000457763672,15.020000457763672,15.920000076293945,3797800.0
2003-09-22,14.699999809265137,15.300000190734863,14.550000190734863,14.899999618530273,2838800.0
2003-09-23,14.6899995803833,15.0,14.130000114440918,14.75,3075000.0
2003-09-24,13.720000267028809,14.739999771118164,13.6899995803833,14.6899995803833,3326100.0
2003-09-25,13.199999809265137,13.899999618530273,13.029999732971191,13.819999694824219,4465300.0
2003-09-26,12.880000114440918,13.220000267028809,12.760000228881836,13.09000015258789,3482500.0
2003-09-29,13.449999809265137,13.739999771118164,12.930000305175781,13.079999923706055,3442600.0
2003-09-30,13.460000038146973,13.710000038146973,13.140000343322754,13.430000305175781,2622900.0
2003-10-01,13.569999694824219,13.640000343322754,13.25,13.5600004196167,2435100.0
2003-10-02,13.649999618530273,13.770000457763672,13.149999618530273,13.5600004196167,3088300.0
2003-10-03,13.979999542236328,14.229999542236328,13.619999885559082,13.899999618530273,4703500.0
2003-10-06,14.130000114440918,14.229999542236328,13.90999984741211,13.970000267028809,2378400.0
2003-10-07,14.180000305175781,14.25,13.8100004196167,14.010000228881836,2180800.0
2003-10-08,14.359999656677246,14.670000076293945,14.199999809265137,14.350000381469727,2664000.0
2003-10-09,14.59000015258789,15.069999694824219,14.430000305175781,14.649999618530273,4127300.0
2003-10-10,14.729999542236328,14.979999542236328,14.199999809265137,14.90999984741211,1726900.0
2003-10-13,14.850000381469727,15.050000190734863,14.510000228881836,14.8100004196167,2524600.0
2003-10-14,14.970000267028809,15.0,14.59000015258789,14.779999732971191,1391500.0
2003-10-15,14.800000190734863,15.130000114440918,14.699999809265137,15.100000381469727,1791700.0
2003-10-16,15.460000038146973,15.529999732971191,14.859999656677246,15.130000114440918,4010600.0
2003-10-17,15.170000076293945,16.0,15.130000114440918,15.609999656677246,4082500.0
2003-10-20,15.100000381469727,15.300000190734863,14.789999961853027,15.199999809265137,2302800.0
2003-10-21,15.65999984741211,15.890000343322754,15.09000015258789,15.149999618530273,2970500.0
2003-10-22,14.930000305175781,15.680000305175781,14.859999656677246,15.619999885559082,2809500.0
2003-10-23,14.630000114440918,15.069999694824219,14.520000457763672,15.029999732971191,3621400.0
2003-10-24,14.430000305175781,14.430000305175781,13.569999694824219,14.09000015258789,3779800.0
2003-10-27,15.279999732971191,15.5,14.649999618530273,14.720000267028809,3966000.0
2003-10-28,16.059999465942383,16.059999465942383,15.079999923706055,15.539999961853027,4246900.0
2003-10-29,15.869999885559082,16.040000915527344,15.65999984741211,15.739999771118164,2356900.0
2003-10-30,15.899999618530273,16.200000762939453,15.699999809265137,16.170000076293945,3066300.0
2003-10-31,15.899999618530273,16.1299991607666,15.550000190734863,15.90999984741211,1637500.0
2003-11-03,17.049999237060547,17.139999389648438,15.869999885559082,15.880000114440918,4820900.0
2003-11-04,16.760000228881836,17.549999237060547,16.600000381469727,17.049999237060547,4018900.0
2003-11-05,17.25,17.389999389648438,16.709999084472656,16.770000457763672,3243100.0
2003-11-06,16.90999984741211,17.5,16.600000381469727,17.399999618530273,2992700.0
2003-11-07,17.06999969482422,17.5,16.899999618530273,16.969999313354492,3184500.0
2003-11-10,16.670000076293945,17.5,16.559999465942383,17.0,2762000.0
2003-11-11,16.5,16.75,16.260000228881836,16.5,1605500.0
2003-11-12,17.1299991607666,17.219999313354492,16.510000228881836,16.6200008392334,3218600.0
2003-11-13,16.850000381469727,17.469999313354492,16.809999465942383,17.170000076293945,3720300.0
2003-11-14,16.139999389648438,17.280000686645508,16.139999389648438,16.920000076293945,2372600.0
2003-11-17,15.649999618530273,16.100000381469727,15.319999694824219,16.09000015258789,4195600.0
2003-11-18,14.949999809265137,16.0,14.869999885559082,15.960000038146973,3134700.0
2003-11-19,15.420000076293945,15.5600004196167,15.109999656677246,15.350000381469727,3966300.0
2003-11-20,15.430000305175781,15.75,15.039999961853027,15.220000267028809,3032600.0
2003-11-21,15.40999984741211,15.699999809265137,15.09000015258789,15.4399995803833,2174800.0
2003-11-24,16.290000915527344,16.389999389648438,15.460000038146973,15.550000190734863,2362100.0
2003-11-25,16.110000610351562,16.5,16.020000457763672,16.239999771118164,1614500.0
2003-11-26,15.949999809265137,16.3700008392334,15.520000457763672,16.25,2422300.0
2003-11-28,16.209999084472656,16.229999542236328,15.760000228881836,15.789999961853027,894400.0
2003-12-01,16.43000030517578,16.5,15.960000038146973,16.299999237060547,2425300.0
2003-12-02,16.489999771118164,16.809999465942383,16.270000457763672,16.469999313354492,2777400.0
2003-12-03,16.270000457763672,16.969999313354492,16.200000762939453,16.700000762939453,2328600.0
2003-12-04,16.219999313354492,16.440000534057617,15.75,16.260000228881836,2164800.0
2003-12-05,15.859999656677246,16.209999084472656,15.5600004196167,15.9399995803833,1680700.0
2003-12-08,15.770000457763672,16.030000686645508,15.3100004196167,15.710000038146973,1754800.0
2003-12-09,15.479999542236328,16.100000381469727,15.300000190734863,15.979999542236328,1712300.0
2003-12-10,15.270000457763672,15.569999694824219,14.970000267028809,15.279999732971191,2391700.0
2003-12-11,15.84000015258789,15.970000267028809,15.210000038146973,15.260000228881836,2382900.0
2003-12-12,15.850000381469727,16.229999542236328,15.649999618530273,15.960000038146973,2052200.0
2003-12-15,15.510000228881836,16.25,15.460000038146973,16.239999771118164,1938400.0
2003-12-16,15.539999961853027,15.710000038146973,15.149999618530273,15.420000076293945,1402700.0
2003-12-17,15.319999694824219,15.569999694824219,14.9399995803833,15.5600004196167,1540000.0
2003-12-18,15.850000381469727,15.880000114440918,15.34000015258789,15.380000114440918,2237000.0
2003-12-19,15.899999618530273,16.0,15.5,15.8100004196167,2837000.0
2003-12-22,15.739999771118164,16.049999237060547,15.579999923706055,15.899999618530273,1330700.0
2003-12-23,16.100000381469727,16.25,15.550000190734863,15.550000190734863,1702500.0
2003-12-24,16.280000686645508,16.420000076293945,15.84000015258789,16.059999465942383,1236400.0
2003-12-26,16.100000381469727,16.34000015258789,16.030000686645508,16.270000457763672,402400.0
2003-12-29,16.610000610351562,16.65999984741211,16.010000228881836,16.059999465942383,1508500.0
2003-12-30,16.389999389648438,16.639999389648438,16.270000457763672,16.600000381469727,919400.0
2003-12-31,16.299999237060547,16.459999084472656,16.139999389648438,16.40999984741211,1355700.0
2004-01-02,16.34000015258789,16.760000228881836,16.329999923706055,16.389999389648438,1421900.0
2004-01-05,17.100000381469727,17.170000076293945,16.420000076293945,16.68000030517578,2666000.0
2004-01-06,17.899999618530273,18.0,16.93000030517578,17.100000381469727,3648700.0
2004-01-07,17.59000015258789,17.899999618530273,17.270000457763672,17.780000686645508,2662200.0
2004-01-08,18.3799991607666,18.450000762939453,17.440000534057617,17.889999389648438,3718600.0
2004-01-09,17.979999542236328,18.81999969482422,17.889999389648438,18.100000381469727,3161000.0
2004-01-12,18.729999542236328,18.729999542236328,17.889999389648438,18.059999465942383,3913000.0
2004-01-13,19.690000534057617,20.170000076293945,18.90999984741211,20.170000076293945,10905200.0
2004-01-14,19.690000534057617,19.889999389648438,19.079999923706055,19.829999923706055,5623200.0
2004-01-15,19.3700008392334,19.950000762939453,19.190000534057617,19.530000686645508,4469900.0
2004-01-16,19.719999313354492,19.8799991607666,19.149999618530273,19.729999542236328,3256100.0
2004-01-20,20.93000030517578,21.09000015258789,19.8700008392334,20.229999542236328,5909200.0
2004-01-21,19.899999618530273,20.760000228881836,19.760000228881836,20.56999969482422,4580900.0
2004-01-22,19.200000762939453,20.030000686645508,19.100000381469727,19.84000015258789,3147700.0
2004-01-23,19.1299991607666,19.329999923706055,18.959999084472656,19.190000534057617,2293100.0
2004-01-26,19.510000228881836,19.6200008392334,18.719999313354492,19.049999237060547,3879200.0
2004-01-27,18.75,19.8700008392334,18.700000762939453,19.700000762939453,3204100.0
2004-01-28,18.6200008392334,19.309999465942383,18.450000762939453,18.889999389648438,4655200.0
2004-01-29,17.760000228881836,18.81999969482422,17.3799991607666,18.700000762939453,5908500.0
2004-01-30,17.479999542236328,17.940000534057617,16.799999237060547,16.84000015258789,8218000.0
2004-02-02,17.610000610351562,18.329999923706055,17.360000610351562,17.450000762939453,4385200.0
2004-02-03,17.649999618530273,18.0,17.549999237060547,17.75,1887700.0
2004-02-04,17.329999923706055,17.760000228881836,17.209999084472656,17.549999237060547,1997800.0
2004-02-05,17.790000915527344,17.979999542236328,17.1299991607666,17.520000457763672,3523100.0
2004-02-06,18.190000534057617,18.25,17.489999771118164,17.899999618530273,3115000.0
2004-02-09,18.399999618530273,18.760000228881836,18.15999984741211,18.25,2454300.0
2004-02-10,18.450000762939453,18.6200008392334,18.0,18.3700008392334,1516900.0
2004-02-11,18.860000610351562,18.860000610351562,18.25,18.399999618530273,1865700.0
2004-02-12,18.329999923706055,19.0,18.270000457763672,18.90999984741211,1999600.0
2004-02-13,17.860000610351562,18.670000076293945,17.719999313354492,18.350000381469727,1412800.0
2004-02-17,18.170000076293945,18.3700008392334,17.729999542236328,18.170000076293945,2723500.0
2004-02-18,17.899999618530273,18.260000228881836,17.790000915527344,18.079999923706055,1339000.0
2004-02-19,18.0,18.579999923706055,17.889999389648438,18.170000076293945,2877600.0
2004-02-20,18.260000228881836,18.34000015258789,18.020000457763672,18.200000762939453,2478400.0
2004-02-23,17.559999465942383,18.389999389648438,17.40999984741211,18.299999237060547,2593000.0
2004-02-24,17.450000762939453,17.8799991607666,17.25,17.510000228881836,1847400.0
2004-02-25,17.780000686645508,18.0,17.350000381469727,17.40999984741211,1885400.0
2004-02-26,17.940000534057617,17.989999771118164,17.670000076293945,17.940000534057617,2343700.0
2004-02-27,17.40999984741211,17.950000762939453,17.260000228881836,17.799999237060547,3210100.0
2004-03-01,17.420000076293945,17.700000762939453,17.149999618530273,17.600000381469727,3013300.0
2004-03-02,17.360000610351562,18.0,17.049999237060547,17.110000610351562,2984400.0
2004-03-03,17.049999237060547,17.40999984741211,17.0,17.40999984741211,2238400.0
2004-03-04,17.350000381469727,17.459999084472656,17.0,17.049999237060547,1605400.0
2004-03-05,17.030000686645508,17.5,17.020000457763672,17.1200008392334,1520000.0
2004-03-08,16.670000076293945,17.299999237060547,16.56999969482422,17.170000076293945,1916600.0
2004-03-09,16.549999237060547,17.43000030517578,16.420000076293945,17.360000610351562,2967200.0
2004-03-10,15.8100004196167,16.719999313354492,15.800000190734863,16.5,4024600.0
2004-03-11,15.880000114440918,16.31999969482422,15.5,15.640000343322754,2708500.0
2004-03-12,16.200000762939453,16.399999618530273,15.949999809265137,16.010000228881836,1528200.0
2004-03-15,15.399999618530273,16.1200008392334,15.390000343322754,16.06999969482422,2455300.0
2004-03-16,15.5600004196167,15.9399995803833,15.460000038146973,15.609999656677246,2613800.0
2004-03-17,16.040000915527344,16.100000381469727,15.640000343322754,15.789999961853027,1548100.0
2004-03-18,15.760000228881836,16.020000457763672,15.4399995803833,15.880000114440918,1553000.0
2004-03-19,15.649999618530273,16.219999313354492,15.59000015258789,15.890000343322754,1475100.0
2004-03-22,15.199999809265137,15.430000305175781,15.029999732971191,15.399999618530273,2534200.0
2004-03-23,15.039999961853027,15.539999961853027,14.9399995803833,15.319999694824219,1502900.0
2004-03-24,15.229999542236328,15.479999542236328,15.029999732971191,15.239999771118164,1378000.0
2004-03-25,16.030000686645508,16.170000076293945,15.399999618530273,15.399999618530273,2028300.0
2004-03-26,16.260000228881836,16.440000534057617,15.899999618530273,15.9399995803833,2019200.0
2004-03-29,16.31999969482422,16.65999984741211,16.209999084472656,16.399999618530273,1703600.0
2004-03-30,16.790000915527344,16.84000015258789,16.09000015258789,16.25,1372600.0
2004-03-31,16.59000015258789,16.850000381469727,16.420000076293945,16.68000030517578,1228500.0
2004-04-01,16.389999389648438,16.739999771118164,16.290000915527344,16.510000228881836,2817400.0
2004-04-02,17.43000030517578,17.549999237060547,16.639999389648438,16.639999389648438,3709500.0
2004-04-05,17.739999771118164,17.829999923706055,17.1299991607666,17.329999923706055,2086300.0
2004-04-06,17.229999542236328,17.559999465942383,17.030000686645508,17.559999465942383,2095500.0
2004-04-07,17.030000686645508,17.299999237060547,16.920000076293945,17.280000686645508,2412500.0
2004-04-08,17.290000915527344,17.399999618530273,17.100000381469727,17.350000381469727,1323800.0
2004-04-12,17.25,17.399999618530273,17.110000610351562,17.290000915527344,1637700.0
2004-04-13,16.540000915527344,17.309999465942383,16.43000030517578,17.219999313354492,1681800.0
2004-04-14,16.43000030517578,16.93000030517578,16.219999313354492,16.549999237060547,2825000.0
2004-04-15,16.239999771118164,16.56999969482422,16.100000381469727,16.520000457763672,2156200.0
2004-04-16,15.9399995803833,16.31999969482422,15.880000114440918,16.100000381469727,2234000.0
2004-04-19,16.440000534057617,16.5,15.9399995803833,15.960000038146973,2435300.0
2004-04-20,15.550000190734863,16.969999313354492,15.550000190734863,16.450000762939453,3838600.0
2004-04-21,15.84000015258789,15.90999984741211,15.220000267028809,15.609999656677246,4435000.0
2004-04-22,16.1299991607666,16.329999923706055,15.75,15.890000343322754,3238300.0
2004-04-23,17.239999771118164,17.309999465942383,16.84000015258789,16.860000610351562,4711000.0
2004-04-26,17.260000228881836,17.6200008392334,17.190000534057617,17.350000381469727,4038300.0
2004-04-27,17.18000030517578,17.6200008392334,17.079999923706055,17.389999389648438,2939400.0
2004-04-28,17.3799991607666,17.549999237060547,16.940000534057617,17.110000610351562,4333900.0
2004-04-29,17.020000457763672,17.40999984741211,16.81999969482422,17.1200008392334,2332200.0
2004-04-30,16.209999084472656,17.100000381469727,16.09000015258789,16.899999618530273,2354500.0
2004-05-03,16.8700008392334,17.030000686645508,16.1299991607666,16.15999984741211,3421300.0
2004-05-04,16.860000610351562,17.049999237060547,16.59000015258789,16.75,2506000.0
2004-05-05,17.399999618530273,17.520000457763672,16.690000534057617,16.950000762939453,2966700.0
2004-05-06,17.56999969482422,17.739999771118164,16.950000762939453,16.950000762939453,3989500.0
2004-05-07,17.700000762939453,18.200000762939453,17.600000381469727,17.700000762939453,3873900.0
2004-05-10,16.899999618530273,17.610000610351562,16.65999984741211,17.600000381469727,3860300.0
2004-05-11,17.950000762939453,17.989999771118164,17.049999237060547,17.139999389648438,4771500.0
2004-05-12,18.209999084472656,18.229999542236328,17.309999465942383,18.0,3411300.0
2004-05-13,18.469999313354492,18.799999237060547,17.850000381469727,17.979999542236328,4080000.0
2004-05-14,17.850000381469727,18.639999389648438,17.790000915527344,18.350000381469727,2484400.0
2004-05-17,17.979999542236328,18.290000915527344,17.56999969482422,17.75,3796800.0
2004-05-18,17.3700008392334,18.1299991607666,17.229999542236328,18.030000686645508,3839500.0
2004-05-19,17.899999618530273,18.610000610351562,17.610000610351562,17.65999984741211,4065400.0
2004-05-20,17.65999984741211,18.149999618530273,17.65999984741211,17.899999618530273,1663700.0
2004-05-21,17.75,18.079999923706055,17.530000686645508,17.790000915527344,2589100.0
2004-05-24,18.350000381469727,18.399999618530273,17.979999542236328,18.030000686645508,2434500.0
2004-05-25,18.639999389648438,18.690000534057617,18.15999984741211,18.239999771118164,3531700.0
2004-05-26,18.579999923706055,18.829999923706055,18.350000381469727,18.530000686645508,3931000.0
2004-05-27,18.139999389648438,18.700000762939453,18.049999237060547,18.6299991607666,3269800.0
2004-05-28,18.139999389648438,18.239999771118164,17.899999618530273,18.079999923706055,2357100.0
2004-06-01,17.93000030517578,18.059999465942383,17.6200008392334,17.950000762939453,2893900.0
2004-06-02,18.040000915527344,18.18000030517578,17.780000686645508,17.920000076293945,2622100.0
2004-06-03,17.420000076293945,18.049999237060547,17.299999237060547,17.93000030517578,2825600.0
2004-06-04,17.5,17.829999923706055,17.3799991607666,17.530000686645508,1726600.0
2004-06-07,17.829999923706055,17.950000762939453,17.559999465942383,17.579999923706055,1604600.0
2004-06-08,17.670000076293945,18.1299991607666,17.549999237060547,17.850000381469727,2245000.0
2004-06-09,17.420000076293945,17.790000915527344,17.3700008392334,17.520000457763672,1777400.0
2004-06-10,17.610000610351562,17.719999313354492,17.40999984741211,17.43000030517578,1600900.0
2004-06-14,17.1200008392334,17.6200008392334,17.030000686645508,17.43000030517578,2016800.0
2004-06-15,17.700000762939453,18.0,17.329999923706055,17.329999923706055,2538400.0
2004-06-16,17.559999465942383,17.90999984741211,17.479999542236328,17.540000915527344,1234800.0
2004-06-17,17.770000457763672,17.8700008392334,17.350000381469727,17.610000610351562,1956400.0
2004-06-18,17.959999084472656,18.1299991607666,17.65999984741211,17.670000076293945,2059200.0
2004-06-21,17.389999389648438,18.079999923706055,17.350000381469727,17.969999313354492,1390800.0
2004-06-22,17.59000015258789,17.65999984741211,17.200000762939453,17.440000534057617,2887800.0
2004-06-23,18.34000015258789,18.34000015258789,17.610000610351562,17.639999389648438,3421500.0
2004-06-24,18.920000076293945,18.979999542236328,18.280000686645508,18.299999237060547,3658800.0
2004-06-25,19.3700008392334,19.489999771118164,18.829999923706055,18.93000030517578,4726400.0
2004-06-28,19.309999465942383,19.510000228881836,18.969999313354492,19.389999389648438,2614100.0
2004-06-29,19.290000915527344,19.549999237060547,19.1299991607666,19.270000457763672,1759300.0
2004-06-30,19.899999618530273,19.959999084472656,19.1200008392334,19.239999771118164,1954300.0
2004-07-01,19.239999771118164,19.799999237060547,19.049999237060547,19.700000762939453,3345700.0
2004-07-02,18.600000381469727,19.31999969482422,18.309999465942383,19.280000686645508,2261900.0
2004-07-06,17.90999984741211,18.520000457763672,17.5,18.489999771118164,4600800.0
2004-07-07,17.719999313354492,17.899999618530273,17.149999618530273,17.75,4237000.0
2004-07-08,17.200000762939453,17.690000534057617,17.100000381469727,17.68000030517578,2557100.0
2004-07-09,17.860000610351562,18.219999313354492,17.399999618530273,17.399999618530273,3315100.0
2004-07-12,17.729999542236328,17.90999984741211,17.399999618530273,17.780000686645508,1393900.0
2004-07-13,17.469999313354492,17.899999618530273,17.350000381469727,17.829999923706055,1633000.0
2004-07-14,17.200000762939453,17.670000076293945,17.049999237060547,17.15999984741211,1865100.0
2004-07-15,17.31999969482422,17.81999969482422,17.1200008392334,17.229999542236328,2154400.0
2004-07-16,16.950000762939453,17.709999084472656,16.950000762939453,17.489999771118164,1639800.0
2004-07-19,16.8700008392334,17.43000030517578,16.25,17.040000915527344,3023400.0
2004-07-20,17.719999313354492,17.860000610351562,16.860000610351562,16.899999618530273,4218400.0
2004-07-21,17.5,17.950000762939453,17.40999984741211,17.670000076293945,4105800.0
2004-07-22,17.969999313354492,18.049999237060547,17.31999969482422,17.40999984741211,3010400.0
2004-07-23,17.100000381469727,17.450000762939453,16.450000762939453,17.309999465942383,5495200.0
2004-07-26,16.860000610351562,17.25,16.639999389648438,17.200000762939453,2381400.0
2004-07-27,17.68000030517578,17.860000610351562,16.889999389648438,17.0,3188800.0
2004-07-28,17.469999313354492,17.75,17.0,17.59000015258789,1673500.0
2004-07-29,17.59000015258789,17.899999618530273,17.260000228881836,17.56999969482422,2228100.0
2004-07-30,17.510000228881836,17.600000381469727,17.239999771118164,17.309999465942383,1653800.0
2004-08-02,17.610000610351562,17.690000534057617,16.93000030517578,17.049999237060547,2518900.0
2004-08-03,17.0,17.81999969482422,17.0,17.600000381469727,1742900.0
2004-08-04,17.06999969482422,17.229999542236328,16.84000015258789,17.110000610351562,1579300.0
2004-08-05,16.8700008392334,17.290000915527344,16.8700008392334,17.100000381469727,2727900.0
2004-08-06,16.440000534057617,16.93000030517578,16.280000686645508,16.8700008392334,2398000.0
2004-08-09,16.549999237060547,16.809999465942383,16.34000015258789,16.399999618530273,2017700.0
2004-08-10,17.030000686645508,17.06999969482422,16.59000015258789,16.649999618530273,1600600.0
2004-08-11,16.920000076293945,17.030000686645508,16.209999084472656,16.760000228881836,2399400.0
2004-08-12,16.68000030517578,16.84000015258789,16.510000228881836,16.75,2490500.0
2004-08-13,16.579999923706055,16.780000686645508,16.31999969482422,16.75,1700800.0
2004-08-16,16.93000030517578,17.3700008392334,16.59000015258789,16.59000015258789,3706200.0
2004-08-17,16.530000686645508,17.100000381469727,16.5,16.959999084472656,2368700.0
2004-08-18,17.170000076293945,17.170000076293945,16.40999984741211,16.510000228881836,1664500.0
2004-08-19,16.920000076293945,17.190000534057617,16.790000915527344,17.09000015258789,1075300.0
2004-08-20,17.270000457763672,17.399999618530273,16.700000762939453,16.940000534057617,1363000.0
2004-08-23,17.059999465942383,17.489999771118164,16.889999389648438,17.25,1418600.0
2004-08-24,16.899999618530273,17.239999771118164,16.610000610351562,17.139999389648438,1032500.0
2004-08-25,17.040000915527344,17.1299991607666,16.6200008392334,16.899999618530273,1191600.0
2004-08-26,16.989999771118164,17.100000381469727,16.84000015258789,16.979999542236328,1176000.0
2004-08-27,17.229999542236328,17.31999969482422,16.940000534057617,16.989999771118164,1040700.0
2004-08-30,17.100000381469727,17.3799991607666,16.8799991607666,17.360000610351562,1159200.0
2004-08-31,17.360000610351562,17.399999618530273,17.020000457763672,17.06999969482422,1739900.0
2004-09-01,17.950000762939453,17.950000762939453,17.229999542236328,17.329999923706055,2753200.0
2004-09-02,18.190000534057617,18.329999923706055,17.700000762939453,17.959999084472656,3491800.0
2004-09-03,17.850000381469727,18.139999389648438,17.75,17.790000915527344,1552400.0
2004-09-07,19.399999618530273,19.600000381469727,18.600000381469727,18.93000030517578,7840600.0
2004-09-08,18.780000686645508,19.309999465942383,18.719999313354492,19.149999618530273,3014300.0
2004-09-09,19.200000762939453,19.309999465942383,18.709999084472656,18.770000457763672,2097300.0
2004-09-10,19.299999237060547,19.520000457763672,18.950000762939453,19.06999969482422,3266500.0
2004-09-13,19.09000015258789,19.799999237060547,18.950000762939453,19.190000534057617,5884700.0
2004-09-14,19.739999771118164,19.8700008392334,18.959999084472656,19.0,3275100.0
2004-09-15,19.5,19.850000381469727,19.149999618530273,19.649999618530273,2768100.0
2004-09-16,19.360000610351562,19.760000228881836,19.239999771118164,19.68000030517578,1739900.0
2004-09-17,19.850000381469727,19.850000381469727,19.459999084472656,19.5,2587400.0
2004-09-20,19.5,19.81999969482422,19.350000381469727,19.639999389648438,1882900.0
2004-09-21,19.15999984741211,19.600000381469727,18.950000762939453,19.510000228881836,2556000.0
2004-09-22,18.84000015258789,19.020000457763672,18.790000915527344,18.950000762939453,1884100.0
2004-09-23,19.020000457763672,19.149999618530273,18.719999313354492,18.8700008392334,1939300.0
2004-09-24,19.010000228881836,19.360000610351562,18.899999618530273,19.0,1732400.0
2004-09-27,18.84000015258789,19.149999618530273,18.780000686645508,19.0,1794000.0
2004-09-28,18.709999084472656,18.8799991607666,18.40999984741211,18.860000610351562,1858400.0
2004-09-29,19.81999969482422,20.0,18.75,18.81999969482422,5102800.0
2004-09-30,19.8799991607666,20.0,19.450000762939453,19.729999542236328,4277700.0
2004-10-01,20.979999542236328,21.270000457763672,19.989999771118164,20.0,6630600.0
2004-10-04,20.829999923706055,21.5,20.760000228881836,21.139999389648438,4058900.0
2004-10-05,20.59000015258789,21.0,20.479999542236328,20.780000686645508,2516900.0
2004-10-06,21.0,21.09000015258789,20.200000762939453,20.479999542236328,4609000.0
2004-10-07,21.100000381469727,21.25,20.899999618530273,21.09000015258789,3704500.0
2004-10-08,20.549999237060547,21.200000762939453,20.459999084472656,20.899999618530273,3036900.0
2004-10-11,20.950000762939453,20.989999771118164,20.530000686645508,20.549999237060547,3220400.0
2004-10-12,20.739999771118164,20.8700008392334,20.489999771118164,20.56999969482422,2067400.0
2004-10-13,20.84000015258789,21.1200008392334,20.59000015258789,21.110000610351562,3878800.0
2004-10-14,21.459999084472656,21.469999313354492,20.829999923706055,21.18000030517578,5016700.0
2004-10-15,22.049999237060547,22.260000228881836,21.290000915527344,21.5,7482100.0
2004-10-18,22.1299991607666,22.459999084472656,21.889999389648438,21.969999313354492,4171500.0
2004-10-19,22.15999984741211,22.739999771118164,22.049999237060547,22.219999313354492,6325000.0
2004-10-20,22.0,22.739999771118164,21.610000610351562,22.690000534057617,6136900.0
2004-10-21,26.309999465942383,26.329999923706055,24.350000381469727,24.5,23402300.0
2004-10-22,25.010000228881836,26.1299991607666,25.0,25.8700008392334,6176700.0
2004-10-25,25.639999389648438,25.8799991607666,24.739999771118164,24.790000915527344,5502200.0
2004-10-26,25.18000030517578,26.100000381469727,24.770000457763672,26.100000381469727,4341400.0
2004-10-27,26.850000381469727,27.270000457763672,25.049999237060547,25.049999237060547,6095700.0
2004-10-28,26.65999984741211,27.1200008392334,26.329999923706055,26.649999618530273,3725100.0
2004-10-29,26.829999923706055,27.18000030517578,26.6299991607666,26.700000762939453,6273200.0
2004-11-01,26.579999923706055,27.549999237060547,26.43000030517578,26.75,5797400.0
2004-11-02,26.799999237060547,26.959999084472656,26.5,26.799999237060547,3375100.0
2004-11-03,26.530000686645508,27.6299991607666,26.1299991607666,27.360000610351562,6168600.0
2004-11-04,26.6299991607666,27.1299991607666,26.1299991607666,26.469999313354492,3469300.0
2004-11-05,27.530000686645508,27.760000228881836,26.950000762939453,26.950000762939453,4992700.0
2004-11-08,27.899999618530273,28.09000015258789,27.260000228881836,27.540000915527344,2890900.0
2004-11-09,27.790000915527344,28.0,27.68000030517578,27.8799991607666,2897000.0
2004-11-10,27.729999542236328,27.90999984741211,27.5,27.799999237060547,2642500.0
2004-11-11,28.229999542236328,28.350000381469727,27.510000228881836,27.729999542236328,2372800.0
2004-11-12,30.260000228881836,30.739999771118164,28.170000076293945,28.18000030517578,7878800.0
2004-11-15,30.079999923706055,30.639999389648438,29.860000610351562,30.149999618530273,4204100.0
2004-11-16,31.56999969482422,31.739999771118164,29.799999237060547,29.90999984741211,8786100.0
2004-11-17,31.489999771118164,31.950000762939453,30.25,31.940000534057617,6212800.0
2004-11-18,32.959999084472656,33.02000045776367,31.15999984741211,31.350000381469727,5846300.0
2004-11-19,31.1200008392334,33.470001220703125,30.809999465942383,33.029998779296875,6432100.0
2004-11-22,31.709999084472656,31.81999969482422,30.420000076293945,30.979999542236328,3883500.0
2004-11-23,30.989999771118164,31.280000686645508,30.540000915527344,30.850000381469727,6153900.0
2004-11-24,31.450000762939453,31.450000762939453,30.780000686645508,31.229999542236328,2671800.0
2004-11-26,31.520000457763672,31.809999465942383,31.260000228881836,31.809999465942383,850200.0
2004-11-29,32.88999938964844,32.93000030517578,31.649999618530273,31.84000015258789,4854300.0
2004-11-30,32.900001525878906,33.88999938964844,32.470001220703125,32.70000076293945,5374600.0
2004-12-01,34.52000045776367,34.97999954223633,32.33000183105469,33.25,8176800.0
2004-12-02,34.2400016784668,34.75,33.88999938964844,34.40999984741211,4737500.0
2004-12-03,34.189998626708984,34.56999969482422,33.880001068115234,34.20000076293945,2878100.0
2004-12-06,34.369998931884766,34.97999954223633,34.09000015258789,34.189998626708984,3625900.0
2004-12-07,32.939998626708984,34.970001220703125,32.77000045776367,34.47999954223633,4486000.0
2004-12-08,32.790000915527344,33.45000076293945,32.41999816894531,32.779998779296875,5381900.0
2004-12-09,33.7599983215332,34.2400016784668,31.600000381469727,32.09000015258789,5266600.0
2004-12-10,33.56999969482422,34.31999969482422,32.9900016784668,33.279998779296875,3363300.0
2004-12-13,34.52000045776367,34.52000045776367,33.63999938964844,34.0,3401600.0
2004-12-14,34.560001373291016,34.93000030517578,34.29999923706055,34.52000045776367,3431000.0
2004-12-15,35.959999084472656,36.09000015258789,34.369998931884766,34.88999938964844,5909800.0
2004-12-16,34.0,35.68000030517578,33.91999816894531,35.43000030517578,5966100.0
2004-12-17,33.380001068115234,34.54999923706055,33.380001068115234,34.47999954223633,2884600.0
2004-12-20,33.20000076293945,34.060001373291016,33.09000015258789,33.630001068115234,3692700.0
2004-12-21,33.40999984741211,33.59000015258789,32.72999954223633,33.27000045776367,3318700.0
2004-12-22,33.349998474121094,33.75,32.91999816894531,33.38999938964844,2507700.0
2004-12-23,33.189998626708984,33.599998474121094,33.040000915527344,33.400001525878906,993900.0
2004-12-27,33.849998474121094,34.209999084472656,33.13999938964844,33.70000076293945,1916200.0
2004-12-28,34.279998779296875,34.59000015258789,33.849998474121094,33.95000076293945,1952500.0
2004-12-29,33.88999938964844,34.5,33.529998779296875,34.459999084472656,4005000.0
2004-12-30,33.70000076293945,34.349998474121094,33.619998931884766,34.060001373291016,2160100.0
2004-12-31,33.599998474121094,33.91999816894531,33.4900016784668,33.560001373291016,1289500.0
2005-01-03,32.560001373291016,33.66999816894531,31.6200008392334,33.310001373291016,5677000.0
2005-01-04,31.469999313354492,32.70000076293945,30.420000076293945,32.560001373291016,6700700.0
2005-01-05,30.639999389648438,31.670000076293945,30.469999313354492,30.770000457763672,4217800.0
2005-01-06,30.579999923706055,31.049999237060547,30.290000915527344,30.5,3596900.0
2005-01-07,30.950000762939453,32.380001068115234,30.8799991607666,31.3799991607666,5297900.0
2005-01-10,30.829999923706055,31.200000762939453,29.170000076293945,30.81999969482422,9060500.0
2005-01-11,30.440000534057617,31.709999084472656,30.399999618530273,31.350000381469727,4490400.0
2005-01-12,29.93000030517578,30.639999389648438,29.1200008392334,30.6299991607666,7019700.0
2005-01-13,28.559999465942383,30.040000915527344,28.290000915527344,30.030000686645508,7857700.0
2005-01-14,28.989999771118164,29.09000015258789,28.65999984741211,29.040000915527344,5179300.0
2005-01-18,29.3700008392334,29.670000076293945,28.389999389648438,28.389999389648438,3908100.0
2005-01-19,28.440000534057617,29.59000015258789,28.239999771118164,29.549999237060547,4939800.0
2005-01-20,27.850000381469727,28.860000610351562,27.75,27.950000762939453,3309800.0
2005-01-21,28.1299991607666,28.950000762939453,28.020000457763672,28.110000610351562,5098800.0
2005-01-24,27.09000015258789,28.1299991607666,26.940000534057617,28.049999237060547,5586400.0
2005-01-25,27.290000915527344,27.899999618530273,27.100000381469727,27.440000534057617,3685700.0
2005-01-26,29.280000686645508,29.700000762939453,27.770000457763672,28.459999084472656,15766100.0
2005-01-27,25.459999084472656,26.239999771118164,24.850000381469727,25.75,36285800.0
2005-01-28,25.59000015258789,25.950000762939453,25.34000015258789,25.860000610351562,7348200.0
2005-01-31,25.84000015258789,26.450000762939453,25.690000534057617,26.149999618530273,6628100.0
2005-02-01,25.520000457763672,26.209999084472656,25.459999084472656,26.040000915527344,5345900.0
2005-02-02,25.600000381469727,25.920000076293945,25.239999771118164,25.860000610351562,4342700.0
2005-02-03,25.299999237060547,25.739999771118164,25.1299991607666,25.600000381469727,2803500.0
2005-02-04,25.760000228881836,25.799999237060547,25.010000228881836,25.290000915527344,4778100.0
2005-02-07,25.389999389648438,25.850000381469727,25.149999618530273,25.700000762939453,3200000.0
2005-02-08,25.399999618530273,25.850000381469727,25.219999313354492,25.309999465942383,3251500.0
2005-02-09,24.6200008392334,25.68000030517578,24.549999237060547,25.43000030517578,2865200.0
2005-02-10,24.649999618530273,25.139999389648438,24.520000457763672,24.739999771118164,2865000.0
2005-02-11,25.479999542236328,25.65999984741211,24.479999542236328,24.56999969482422,4448700.0
2005-02-14,26.450000762939453,26.489999771118164,25.579999923706055,25.649999618530273,6458800.0
2005-02-15,27.1299991607666,27.739999771118164,26.530000686645508,26.530000686645508,7380800.0
2005-02-16,27.540000915527344,27.700000762939453,26.940000534057617,27.049999237060547,3715200.0
2005-02-17,27.110000610351562,28.100000381469727,27.110000610351562,27.3700008392334,2922400.0
2005-02-18,27.299999237060547,27.540000915527344,27.040000915527344,27.260000228881836,1502300.0
2005-02-22,26.75,27.549999237060547,26.649999618530273,27.149999618530273,2597300.0
2005-02-23,27.190000534057617,27.399999618530273,26.25,26.969999313354492,4229500.0
2005-02-24,27.719999313354492,27.719999313354492,26.420000076293945,26.579999923706055,4441500.0
2005-02-25,28.09000015258789,28.209999084472656,27.709999084472656,27.760000228881836,2936500.0
2005-02-28,27.420000076293945,28.389999389648438,26.68000030517578,28.030000686645508,5260400.0
2005-03-01,28.190000534057617,28.219999313354492,27.75,27.940000534057617,2947100.0
2005-03-02,28.31999969482422,28.450000762939453,27.959999084472656,28.15999984741211,2598000.0
2005-03-03,28.770000457763672,29.059999465942383,28.280000686645508,28.34000015258789,4619400.0
2005-03-04,29.299999237060547,29.5,28.75,28.850000381469727,3231700.0
2005-03-07,29.75,30.0,29.440000534057617,29.540000915527344,2977700.0
2005-03-08,29.6200008392334,30.149999618530273,29.549999237060547,29.719999313354492,1990000.0
2005-03-09,29.299999237060547,29.75,28.950000762939453,29.610000610351562,2414700.0
2005-03-10,29.0,29.420000076293945,28.469999313354492,29.389999389648438,2787700.0
2005-03-11,28.440000534057617,29.15999984741211,28.399999618530273,29.049999237060547,2013700.0
2005-03-14,28.790000915527344,28.8700008392334,28.25,28.56999969482422,2572900.0
2005-03-15,28.700000762939453,29.059999465942383,28.440000534057617,28.799999237060547,1445800.0
2005-03-16,27.989999771118164,28.510000228881836,27.290000915527344,28.360000610351562,4282800.0
2005-03-17,28.040000915527344,28.190000534057617,27.579999923706055,27.700000762939453,1449200.0
2005-03-18,27.719999313354492,28.149999618530273,27.479999542236328,27.90999984741211,1291000.0
2005-03-21,27.049999237060547,27.8799991607666,26.899999618530273,27.670000076293945,3571500.0
2005-03-22,26.65999984741211,27.209999084472656,26.520000457763672,26.969999313354492,2172200.0
2005-03-23,26.600000381469727,27.020000457763672,26.510000228881836,26.65999984741211,1881200.0
2005-03-24,26.389999389648438,26.809999465942383,26.309999465942383,26.579999923706055,1971700.0
2005-03-28,26.06999969482422,26.520000457763672,25.899999618530273,26.31999969482422,2730500.0
2005-03-29,27.450000762939453,28.540000915527344,26.530000686645508,26.56999969482422,8323300.0
2005-03-30,28.559999465942383,28.559999465942383,27.469999313354492,27.469999313354492,3211500.0
2005-03-31,28.700000762939453,28.75,27.760000228881836,28.690000534057617,3497700.0
2005-04-01,27.920000076293945,29.5,27.59000015258789,28.920000076293945,4653200.0
2005-04-04,28.15999984741211,28.450000762939453,27.600000381469727,27.770000457763672,3040800.0
2005-04-05,28.360000610351562,28.510000228881836,27.850000381469727,27.979999542236328,2218900.0
2005-04-06,27.979999542236328,28.770000457763672,27.920000076293945,28.399999618530273,2392600.0
2005-04-07,28.610000610351562,28.799999237060547,28.0,28.010000228881836,2704300.0
2005-04-08,28.559999465942383,28.90999984741211,28.200000762939453,28.790000915527344,2087000.0
2005-04-11,28.969999313354492,29.450000762939453,28.700000762939453,28.84000015258789,3287400.0
2005-04-12,28.850000381469727,29.149999618530273,27.600000381469727,28.850000381469727,5987000.0
2005-04-13,27.790000915527344,29.049999237060547,27.790000915527344,28.739999771118164,3570600.0
2005-04-14,26.75,28.010000228881836,26.489999771118164,27.809999465942383,4217700.0
2005-04-15,25.329999923706055,26.520000457763672,24.719999313354492,26.479999542236328,5861000.0
2005-04-18,25.06999969482422,25.489999771118164,24.81999969482422,25.34000015258789,3290000.0
2005-04-19,25.0,25.299999237060547,24.649999618530273,25.18000030517578,3704900.0
2005-04-20,25.670000076293945,26.729999542236328,25.40999984741211,25.459999084472656,7558900.0
2005-04-21,29.170000076293945,29.489999771118164,27.56999969482422,28.719999313354492,17208500.0
2005-04-22,29.0,29.799999237060547,28.84000015258789,29.0,5594600.0
2005-04-25,29.760000228881836,30.049999237060547,29.18000030517578,29.239999771118164,5922100.0
2005-04-26,28.920000076293945,30.229999542236328,28.790000915527344,29.5,4062900.0
2005-04-27,27.90999984741211,28.260000228881836,26.969999313354492,28.200000762939453,10032900.0
2005-04-28,27.049999237060547,27.850000381469727,26.8700008392334,27.639999389648438,4175500.0
2005-04-29,26.450000762939453,27.559999465942383,26.0,27.219999313354492,6670700.0
2005-05-02,26.5,26.729999542236328,26.1200008392334,26.5,4848100.0
2005-05-03,27.020000457763672,27.479999542236328,26.350000381469727,26.489999771118164,6555800.0
2005-05-04,28.010000228881836,28.280000686645508,27.149999618530273,27.200000762939453,4424100.0
2005-05-05,27.979999542236328,28.18000030517578,27.56999969482422,28.15999984741211,2517700.0
2005-05-06,28.350000381469727,28.549999237060547,27.950000762939453,28.100000381469727,2492700.0
2005-05-09,27.989999771118164,28.389999389648438,27.610000610351562,28.280000686645508,2304800.0
2005-05-10,27.739999771118164,28.299999237060547,27.56999969482422,27.8799991607666,2259300.0
2005-05-11,28.100000381469727,28.329999923706055,27.360000610351562,27.799999237060547,2536300.0
2005-05-12,28.030000686645508,28.520000457763672,27.739999771118164,28.100000381469727,2543800.0
2005-05-13,28.059999465942383,28.579999923706055,27.75,28.1200008392334,3335100.0
2005-05-16,28.739999771118164,28.75,27.90999984741211,28.09000015258789,3583800.0
2005-05-17,29.1200008392334,29.1299991607666,28.229999542236328,28.56999969482422,4349100.0
2005-05-18,29.950000762939453,30.149999618530273,29.149999618530273,29.149999618530273,7463300.0
2005-05-19,30.020000457763672,30.440000534057617,29.510000228881836,29.90999984741211,4364900.0
2005-05-20,29.920000076293945,30.010000228881836,29.520000457763672,29.8700008392334,3138900.0
2005-05-23,29.780000686645508,30.100000381469727,29.719999313354492,29.860000610351562,3577200.0
2005-05-24,29.610000610351562,29.829999923706055,29.329999923706055,29.649999618530273,4963900.0
2005-05-25,29.5,29.860000610351562,29.06999969482422,29.56999969482422,5550100.0
2005-05-26,31.139999389648438,31.459999084472656,29.649999618530273,29.809999465942383,10556400.0
2005-05-27,31.34000015258789,31.479999542236328,31.030000686645508,31.299999237060547,3600600.0
2005-05-31,32.220001220703125,32.400001525878906,31.09000015258789,31.200000762939453,6897500.0
2005-06-01,32.400001525878906,32.540000915527344,32.0,32.470001220703125,5191700.0
2005-06-02,32.66999816894531,32.869998931884766,32.20000076293945,32.45000076293945,2906900.0
2005-06-03,32.939998626708984,33.36000061035156,32.400001525878906,32.689998626708984,6157800.0
2005-06-06,32.400001525878906,32.93000030517578,32.220001220703125,32.779998779296875,2452200.0
2005-06-07,31.290000915527344,32.79999923706055,31.209999084472656,32.5,3926000.0
2005-06-08,30.799999237060547,31.290000915527344,30.600000381469727,31.149999618530273,3215600.0
2005-06-09,30.81999969482422,31.020000457763672,30.450000762939453,30.75,3614600.0
2005-06-10,30.920000076293945,31.489999771118164,30.75,31.15999984741211,2864900.0
2005-06-13,31.520000457763672,32.0,30.860000610351562,31.040000915527344,2312500.0
2005-06-14,31.770000457763672,31.989999771118164,31.459999084472656,31.5,2170200.0
2005-06-15,31.989999771118164,32.16999816894531,31.1299991607666,31.920000076293945,3939900.0
2005-06-16,32.380001068115234,32.380001068115234,32.0,32.0,2952700.0
2005-06-17,32.95000076293945,32.959999084472656,32.16999816894531,32.400001525878906,4094400.0
2005-06-20,32.68000030517578,32.790000915527344,31.889999389648438,32.47999954223633,2995000.0
2005-06-21,32.880001068115234,33.220001220703125,32.38999938964844,32.5,2500700.0
2005-06-22,32.09000015258789,32.79999923706055,32.0099983215332,32.77000045776367,3165700.0
2005-06-23,31.100000381469727,32.25,31.020000457763672,32.06999969482422,3198700.0
2005-06-24,30.469999313354492,31.350000381469727,30.290000915527344,31.040000915527344,3713100.0
2005-06-27,29.950000762939453,30.479999542236328,29.670000076293945,30.309999465942383,3505600.0
2005-06-28,29.729999542236328,30.420000076293945,29.700000762939453,30.149999618530273,2826400.0
2005-06-29,29.459999084472656,30.520000457763672,29.299999237060547,29.809999465942383,4158000.0
2005-06-30,28.760000228881836,30.06999969482422,28.68000030517578,29.989999771118164,3832600.0
2005-07-01,28.530000686645508,29.09000015258789,28.389999389648438,29.049999237060547,2872700.0
2005-07-05,28.479999542236328,29.020000457763672,28.229999542236328,28.350000381469727,3884100.0
2005-07-06,29.5,29.940000534057617,28.5,28.5,4899600.0
2005-07-07,29.770000457763672,29.84000015258789,28.889999389648438,28.950000762939453,3663800.0
2005-07-08,30.020000457763672,30.229999542236328,29.209999084472656,30.0,3575300.0
2005-07-11,30.639999389648438,30.989999771118164,29.979999542236328,30.0,2770100.0
2005-07-12,30.59000015258789,30.829999923706055,30.389999389648438,30.520000457763672,2617400.0
2005-07-13,29.959999084472656,30.75,29.329999923706055,30.459999084472656,3995500.0
2005-07-14,29.600000381469727,30.350000381469727,29.34000015258789,30.270000457763672,4323600.0
2005-07-15,28.68000030517578,29.600000381469727,28.559999465942383,29.59000015258789,4466200.0
2005-07-18,28.010000228881836,28.6299991607666,27.770000457763672,28.600000381469727,6464200.0
2005-07-19,28.790000915527344,28.8799991607666,28.1200008392334,28.219999313354492,5653100.0
2005-07-20,29.0,29.1200008392334,27.90999984741211,28.719999313354492,6342400.0
2005-07-21,24.469999313354492,25.329999923706055,23.450000762939453,25.290000915527344,35656100.0
2005-07-22,24.700000762939453,24.8700008392334,24.40999984741211,24.829999923706055,9422200.0
2005-07-25,25.790000915527344,25.899999618530273,24.649999618530273,24.899999618530273,8403000.0
2005-07-26,25.989999771118164,26.139999389648438,25.8799991607666,25.940000534057617,5827300.0
2005-07-27,26.110000610351562,26.200000762939453,25.25,25.420000076293945,7275000.0
2005-07-28,26.329999923706055,26.43000030517578,25.950000762939453,26.09000015258789,5149000.0
2005-07-29,26.309999465942383,26.530000686645508,26.0,26.479999542236328,2790600.0
2005-08-01,26.34000015258789,26.520000457763672,26.139999389648438,26.520000457763672,3178700.0
2005-08-02,26.399999618530273,26.6200008392334,26.260000228881836,26.260000228881836,5126800.0
2005-08-03,25.649999618530273,26.3799991607666,25.510000228881836,26.260000228881836,4957800.0
2005-08-04,25.3700008392334,25.649999618530273,25.09000015258789,25.600000381469727,2822300.0
2005-08-05,24.940000534057617,25.43000030517578,24.940000534057617,25.309999465942383,2572000.0
2005-08-08,24.350000381469727,25.15999984741211,24.280000686645508,25.0,4971200.0
2005-08-09,24.780000686645508,24.93000030517578,24.450000762939453,24.899999618530273,4667700.0
2005-08-10,24.09000015258789,24.84000015258789,23.979999542236328,24.799999237060547,5804200.0
2005-08-11,23.920000076293945,24.209999084472656,23.350000381469727,24.149999618530273,7735100.0
2005-08-12,23.389999389648438,23.700000762939453,22.600000381469727,23.600000381469727,10057500.0
2005-08-15,23.850000381469727,24.360000610351562,22.639999389648438,23.290000915527344,12513800.0
2005-08-16,23.920000076293945,24.399999618530273,23.75,24.110000610351562,8052800.0
2005-08-17,24.8799991607666,25.010000228881836,23.969999313354492,24.0,7753400.0
2005-08-18,24.65999984741211,25.110000610351562,24.600000381469727,24.889999389648438,4016900.0
2005-08-19,24.09000015258789,24.84000015258789,24.020000457763672,24.700000762939453,5538200.0
2005-08-22,23.18000030517578,24.1200008392334,23.1200008392334,24.049999237060547,8370900.0
2005-08-23,22.260000228881836,23.690000534057617,22.149999618530273,23.170000076293945,8175800.0
2005-08-24,21.5,22.260000228881836,21.389999389648438,22.25,13714000.0
2005-08-25,21.239999771118164,21.889999389648438,21.059999465942383,21.700000762939453,8505900.0
2005-08-26,21.34000015258789,21.549999237060547,21.149999618530273,21.149999618530273,6149200.0
2005-08-29,21.760000228881836,22.139999389648438,21.350000381469727,21.40999984741211,7599400.0
2005-08-30,21.90999984741211,22.299999237060547,21.809999465942383,22.1200008392334,6791900.0
2005-08-31,21.799999237060547,22.510000228881836,21.670000076293945,22.049999237060547,7799300.0
2005-09-01,21.670000076293945,22.010000228881836,21.5,21.8700008392334,3930900.0
2005-09-02,21.600000381469727,21.950000762939453,21.579999923706055,21.850000381469727,1826400.0
2005-09-06,22.68000030517578,22.68000030517578,21.649999618530273,21.799999237060547,6034300.0
2005-09-07,23.6299991607666,23.649999618530273,22.18000030517578,22.690000534057617,7621100.0
2005-09-08,23.049999237060547,24.0,22.959999084472656,23.899999618530273,8179300.0
2005-09-09,22.940000534057617,23.229999542236328,22.84000015258789,23.030000686645508,5384700.0
2005-09-12,22.93000030517578,23.209999084472656,22.829999923706055,23.0,2673800.0
2005-09-13,22.790000915527344,23.0,22.65999984741211,23.0,3973900.0
2005-09-14,22.290000915527344,22.93000030517578,22.219999313354492,22.850000381469727,3729600.0
2005-09-15,21.969999313354492,22.549999237060547,21.799999237060547,22.3700008392334,3419700.0
2005-09-16,22.020000457763672,22.139999389648438,21.68000030517578,21.969999313354492,4583300.0
2005-09-19,21.950000762939453,22.18000030517578,21.809999465942383,22.0,3534600.0
2005-09-20,22.020000457763672,22.299999237060547,21.90999984741211,22.1200008392334,3817600.0
2005-09-21,21.43000030517578,21.979999542236328,20.8799991607666,21.190000534057617,15582300.0
2005-09-22,21.389999389648438,21.479999542236328,20.979999542236328,21.299999237060547,6577700.0
2005-09-23,21.40999984741211,21.549999237060547,21.06999969482422,21.309999465942383,3460800.0
2005-09-26,22.059999465942383,22.149999618530273,21.600000381469727,21.670000076293945,4684900.0
2005-09-27,21.709999084472656,22.5,21.700000762939453,22.170000076293945,3074200.0
2005-09-28,20.799999237060547,21.809999465942383,20.469999313354492,21.809999465942383,7927200.0
2005-09-29,20.65999984741211,20.829999923706055,20.290000915527344,20.719999313354492,9119100.0
2005-09-30,21.3700008392334,21.600000381469727,20.799999237060547,20.889999389648438,15856000.0
2005-10-03,22.0,22.049999237060547,21.399999618530273,21.469999313354492,7947200.0
2005-10-04,20.889999389648438,22.049999237060547,20.860000610351562,21.899999618530273,8834700.0
2005-10-05,20.34000015258789,20.969999313354492,20.170000076293945,20.90999984741211,6062400.0
2005-10-06,20.079999923706055,20.649999618530273,19.690000534057617,20.350000381469727,5650900.0
2005-10-07,19.940000534057617,20.399999618530273,19.670000076293945,20.110000610351562,2814300.0
2005-10-10,20.040000915527344,20.200000762939453,19.709999084472656,20.049999237060547,3116000.0
2005-10-11,20.209999084472656,21.139999389648438,20.170000076293945,21.040000915527344,4783400.0
2005-10-12,19.530000686645508,20.209999084472656,19.530000686645508,20.209999084472656,3256400.0
2005-10-13,19.6299991607666,19.690000534057617,19.010000228881836,19.469999313354492,4556100.0
2005-10-14,20.690000534057617,20.829999923706055,19.850000381469727,20.1299991607666,7154100.0
2005-10-17,21.079999923706055,21.079999923706055,20.43000030517578,20.649999618530273,3167300.0
2005-10-18,20.6200008392334,21.170000076293945,20.450000762939453,21.010000228881836,4592100.0
2005-10-19,21.239999771118164,21.239999771118164,20.40999984741211,20.600000381469727,5165200.0
2005-10-20,22.0,22.75,21.860000610351562,22.489999771118164,12460400.0
2005-10-21,22.479999542236328,22.780000686645508,22.260000228881836,22.280000686645508,7912900.0
2005-10-24,22.850000381469727,22.850000381469727,22.489999771118164,22.649999618530273,3742200.0
2005-10-25,22.809999465942383,23.5,22.649999618530273,22.889999389648438,4848800.0
2005-10-26,23.1200008392334,23.309999465942383,22.649999618530273,22.649999618530273,4089600.0
2005-10-27,22.770000457763672,23.190000534057617,22.75,23.0,2899400.0
2005-10-28,22.690000534057617,23.079999923706055,22.549999237060547,22.989999771118164,3295200.0
2005-10-31,23.6299991607666,23.790000915527344,22.75,22.860000610351562,3528700.0
2005-11-01,23.459999084472656,23.780000686645508,23.290000915527344,23.600000381469727,3246400.0
2005-11-02,23.5,23.639999389648438,22.100000381469727,23.260000228881836,6497700.0
2005-11-03,23.299999237060547,23.81999969482422,23.030000686645508,23.81999969482422,3063800.0
2005-11-04,23.350000381469727,23.520000457763672,23.09000015258789,23.239999771118164,2687900.0
2005-11-07,23.579999923706055,23.65999984741211,23.200000762939453,23.25,1994600.0
2005-11-08,23.860000610351562,23.950000762939453,23.350000381469727,23.399999618530273,1918400.0
2005-11-09,24.329999923706055,24.43000030517578,23.81999969482422,23.899999618530273,4968300.0
2005-11-10,24.200000762939453,24.479999542236328,23.799999237060547,24.280000686645508,4522600.0
2005-11-11,23.899999618530273,24.299999237060547,23.6200008392334,24.229999542236328,1865700.0
2005-11-14,23.770000457763672,23.90999984741211,23.450000762939453,23.780000686645508,2994200.0
2005-11-15,23.049999237060547,23.8799991607666,22.850000381469727,23.81999969482422,4692800.0
2005-11-16,22.6299991607666,23.139999389648438,22.5,23.1299991607666,5435500.0
2005-11-17,22.75,22.860000610351562,22.309999465942383,22.860000610351562,5802100.0
2005-11-18,23.100000381469727,23.209999084472656,22.760000228881836,22.90999984741211,4972600.0
2005-11-21,23.280000686645508,23.579999923706055,22.649999618530273,22.940000534057617,3911600.0
2005-11-22,22.75,23.25,22.709999084472656,23.1299991607666,4162800.0
2005-11-23,22.399999618530273,22.850000381469727,22.239999771118164,22.809999465942383,4527400.0
2005-11-25,22.219999313354492,22.440000534057617,22.079999923706055,22.360000610351562,1523700.0
2005-11-28,22.040000915527344,22.280000686645508,22.040000915527344,22.18000030517578,3488900.0
2005-11-29,22.110000610351562,22.600000381469727,22.09000015258789,22.110000610351562,3350000.0
2005-11-30,22.229999542236328,22.399999618530273,22.100000381469727,22.200000762939453,3321400.0
2005-12-01,22.670000076293945,22.709999084472656,22.260000228881836,22.469999313354492,3144800.0
2005-12-02,22.520000457763672,22.770000457763672,22.200000762939453,22.719999313354492,3333000.0
2005-12-05,22.5,22.690000534057617,22.3799991607666,22.690000534057617,2112400.0
2005-12-06,22.690000534057617,23.0,22.440000534057617,22.559999465942383,3528400.0
2005-12-07,22.790000915527344,23.139999389648438,22.75,22.770000457763672,4037200.0
2005-12-08,22.65999984741211,22.979999542236328,22.360000610351562,22.8700008392334,3256000.0
2005-12-09,23.049999237060547,23.290000915527344,22.579999923706055,22.600000381469727,3526000.0
2005-12-12,23.059999465942383,23.43000030517578,22.799999237060547,23.31999969482422,3970600.0
2005-12-13,23.299999237060547,23.709999084472656,23.18000030517578,23.450000762939453,5983200.0
2005-12-14,23.25,23.5,23.079999923706055,23.239999771118164,2906100.0
2005-12-15,23.229999542236328,23.479999542236328,23.06999969482422,23.3799991607666,2255300.0
2005-12-16,22.889999389648438,23.440000534057617,22.56999969482422,23.420000076293945,5228600.0
2005-12-19,22.510000228881836,23.100000381469727,22.5,23.09000015258789,3785100.0
2005-12-20,22.479999542236328,22.68000030517578,22.299999237060547,22.649999618530273,3395700.0
2005-12-21,22.280000686645508,22.549999237060547,22.110000610351562,22.489999771118164,4518000.0
2005-12-22,22.190000534057617,22.299999237060547,22.049999237060547,22.299999237060547,3399200.0
2005-12-23,22.059999465942383,22.170000076293945,21.81999969482422,22.0,3813800.0
2005-12-27,21.989999771118164,22.350000381469727,21.969999313354492,22.239999771118164,2683200.0
2005-12-28,21.829999923706055,22.219999313354492,21.790000915527344,21.959999084472656,3407100.0
2005-12-29,21.899999618530273,21.989999771118164,21.75,21.940000534057617,3545300.0
2005-12-30,21.899999618530273,22.0,21.709999084472656,21.84000015258789,3229300.0
2006-01-03,21.559999465942383,21.989999771118164,21.020000457763672,21.989999771118164,9845300.0
2006-01-04,21.100000381469727,21.540000915527344,21.059999465942383,21.450000762939453,7934200.0
2006-01-05,21.290000915527344,21.579999923706055,21.040000915527344,21.06999969482422,6591800.0
2006-01-06,20.959999084472656,21.530000686645508,20.75,21.350000381469727,10431000.0
2006-01-09,21.59000015258789,21.6200008392334,20.799999237060547,20.829999923706055,5017200.0
2006-01-10,21.8799991607666,21.90999984741211,21.3700008392334,21.579999923706055,4812100.0
2006-01-11,21.899999618530273,22.139999389648438,21.6299991607666,21.969999313354492,6293800.0
2006-01-12,21.8700008392334,22.040000915527344,21.639999389648438,21.899999618530273,2759800.0
2006-01-13,21.790000915527344,21.81999969482422,21.540000915527344,21.799999237060547,2132400.0
2006-01-17,22.040000915527344,22.049999237060547,21.5,21.649999618530273,3938900.0
2006-01-18,22.030000686645508,22.149999618530273,21.729999542236328,21.75,2778800.0
2006-01-19,22.399999618530273,22.479999542236328,22.09000015258789,22.170000076293945,3461900.0
2006-01-20,21.809999465942383,22.399999618530273,21.600000381469727,22.299999237060547,5816600.0
2006-01-23,21.469999313354492,21.950000762939453,21.40999984741211,21.899999618530273,2685700.0
2006-01-24,21.260000228881836,21.6299991607666,21.040000915527344,21.469999313354492,3532000.0
2006-01-25,21.1299991607666,21.450000762939453,20.90999984741211,21.270000457763672,3100900.0
2006-01-26,22.709999084472656,23.25,21.899999618530273,22.280000686645508,14761900.0
2006-01-27,22.549999237060547,22.68000030517578,21.690000534057617,21.799999237060547,10522000.0
2006-01-30,23.040000915527344,23.1200008392334,22.5,22.6200008392334,9252900.0
2006-01-31,23.75,23.950000762939453,23.309999465942383,23.350000381469727,52940200.0
2006-02-01,23.90999984741211,24.139999389648438,23.450000762939453,23.530000686645508,8575000.0
2006-02-02,23.579999923706055,23.84000015258789,23.43000030517578,23.670000076293945,6041300.0
2006-02-03,23.290000915527344,23.469999313354492,23.010000228881836,23.3700008392334,7057400.0
2006-02-06,23.649999618530273,23.790000915527344,23.219999313354492,23.290000915527344,5935400.0
2006-02-07,23.670000076293945,23.709999084472656,23.34000015258789,23.469999313354492,4185200.0
2006-02-08,23.899999618530273,23.979999542236328,23.510000228881836,23.649999618530273,3622300.0
2006-02-09,23.729999542236328,24.010000228881836,23.549999237060547,23.700000762939453,3619400.0
2006-02-10,23.700000762939453,23.809999465942383,23.440000534057617,23.729999542236328,2954700.0
2006-02-13,23.940000534057617,23.950000762939453,23.34000015258789,23.34000015258789,3031700.0
2006-02-14,24.309999465942383,24.579999923706055,23.649999618530273,23.850000381469727,5933300.0
2006-02-15,24.770000457763672,24.770000457763672,24.15999984741211,24.299999237060547,3930800.0
2006-02-16,24.770000457763672,25.0,24.5,24.56999969482422,5148800.0
2006-02-17,24.56999969482422,24.81999969482422,24.489999771118164,24.610000610351562,2338600.0
2006-02-21,24.170000076293945,24.559999465942383,24.059999465942383,24.5,2920100.0
2006-02-22,24.5,24.610000610351562,23.979999542236328,24.079999923706055,2441100.0
2006-02-23,24.59000015258789,24.81999969482422,24.209999084472656,24.280000686645508,2661800.0
2006-02-24,24.59000015258789,24.670000076293945,24.31999969482422,24.510000228881836,1588000.0
2006-02-27,24.049999237060547,24.34000015258789,23.790000915527344,24.110000610351562,5220600.0
2006-02-28,23.65999984741211,23.969999313354492,23.549999237060547,23.899999618530273,4473100.0
2006-03-01,23.809999465942383,24.0,23.520000457763672,23.65999984741211,5275700.0
2006-03-02,23.709999084472656,24.09000015258789,23.6299991607666,23.6299991607666,3194900.0
2006-03-03,23.68000030517578,23.809999465942383,23.389999389648438,23.6200008392334,3504100.0
2006-03-06,23.239999771118164,23.649999618530273,23.040000915527344,23.649999618530273,5341200.0
2006-03-07,23.239999771118164,23.389999389648438,22.760000228881836,23.079999923706055,4106500.0
2006-03-08,23.270000457763672,23.479999542236328,23.06999969482422,23.270000457763672,2374100.0
2006-03-09,23.270000457763672,23.450000762939453,23.25,23.34000015258789,4363500.0
2006-03-10,23.139999389648438,23.329999923706055,23.010000228881836,23.260000228881836,1983400.0
2006-03-13,22.899999618530273,23.34000015258789,22.739999771118164,23.100000381469727,2675100.0
2006-03-14,22.889999389648438,23.0,22.670000076293945,22.690000534057617,3186200.0
2006-03-15,22.81999969482422,22.93000030517578,22.479999542236328,22.8700008392334,3448700.0
2006-03-16,23.0,23.18000030517578,22.709999084472656,22.75,4676200.0
2006-03-17,23.219999313354492,23.530000686645508,23.0,23.1200008392334,5342500.0
2006-03-20,23.459999084472656,23.729999542236328,23.260000228881836,23.34000015258789,2161300.0
2006-03-21,23.420000076293945,23.889999389648438,23.239999771118164,23.420000076293945,2666100.0
2006-03-22,23.899999618530273,24.059999465942383,23.25,23.25,4035000.0
2006-03-23,23.579999923706055,23.84000015258789,23.440000534057617,23.799999237060547,3196800.0
2006-03-24,23.530000686645508,23.729999542236328,23.239999771118164,23.6299991607666,2106800.0
2006-03-27,23.5,23.799999237060547,23.3799991607666,23.579999923706055,1322100.0
2006-03-28,23.530000686645508,23.93000030517578,23.40999984741211,23.5,2209900.0
2006-03-29,23.530000686645508,23.670000076293945,23.270000457763672,23.6299991607666,2619200.0
2006-03-30,24.209999084472656,24.5,23.420000076293945,23.5,6813700.0
2006-03-31,23.989999771118164,24.3799991607666,23.829999923706055,24.3799991607666,2364300.0
2006-04-03,23.760000228881836,24.100000381469727,23.690000534057617,24.010000228881836,2139500.0
2006-04-04,24.040000915527344,24.31999969482422,23.84000015258789,23.8799991607666,1923100.0
2006-04-05,24.520000457763672,24.799999237060547,24.100000381469727,24.1200008392334,3418600.0
2006-04-06,24.860000610351562,25.15999984741211,24.40999984741211,24.559999465942383,3697300.0
2006-04-07,24.459999084472656,25.09000015258789,24.229999542236328,25.020000457763672,2120800.0
2006-04-10,24.329999923706055,24.59000015258789,24.299999237060547,24.3700008392334,1115400.0
2006-04-11,23.850000381469727,24.59000015258789,23.75,24.459999084472656,3232600.0
2006-04-12,24.030000686645508,24.3799991607666,23.780000686645508,23.81999969482422,4133400.0
2006-04-13,24.510000228881836,24.8700008392334,24.0,24.0,2431100.0
2006-04-17,24.600000381469727,24.649999618530273,24.1200008392334,24.229999542236328,2652700.0
2006-04-18,24.850000381469727,25.1200008392334,24.420000076293945,24.520000457763672,3957600.0
2006-04-19,25.049999237060547,25.25,24.899999618530273,24.90999984741211,2680600.0
2006-04-20,25.389999389648438,25.450000762939453,24.719999313354492,25.139999389648438,6928600.0
2006-04-21,24.43000030517578,24.59000015258789,23.920000076293945,24.25,10507700.0
2006-04-24,24.100000381469727,24.43000030517578,24.059999465942383,24.170000076293945,2646500.0
2006-04-25,23.600000381469727,24.149999618530273,23.229999542236328,24.110000610351562,6946400.0
2006-04-26,23.760000228881836,23.790000915527344,23.43000030517578,23.700000762939453,4049000.0
2006-04-27,23.579999923706055,23.889999389648438,23.5,23.670000076293945,3651600.0
2006-04-28,23.520000457763672,23.770000457763672,23.5,23.700000762939453,4894500.0
2006-05-01,23.440000534057617,23.739999771118164,23.31999969482422,23.489999771118164,3138300.0
2006-05-02,23.5,23.6200008392334,23.31999969482422,23.6200008392334,2016900.0
2006-05-03,23.450000762939453,23.559999465942383,23.309999465942383,23.399999618530273,1508300.0
2006-05-04,23.3700008392334,23.719999313354492,23.309999465942383,23.5,2550200.0
2006-05-05,23.719999313354492,23.8700008392334,23.34000015258789,23.3700008392334,3517700.0
2006-05-08,23.68000030517578,23.860000610351562,23.549999237060547,23.760000228881836,2615000.0
2006-05-09,23.350000381469727,23.6200008392334,23.190000534057617,23.540000915527344,3125100.0
2006-05-10,23.219999313354492,23.549999237060547,23.09000015258789,23.399999618530273,3190300.0
2006-05-11,22.959999084472656,23.399999618530273,22.780000686645508,23.100000381469727,4160500.0
2006-05-12,22.729999542236328,22.969999313354492,22.510000228881836,22.829999923706055,4277800.0
2006-05-15,22.809999465942383,23.030000686645508,22.389999389648438,22.530000686645508,3939100.0
2006-05-16,22.299999237060547,22.709999084472656,22.110000610351562,22.520000457763672,3460300.0
2006-05-17,22.209999084472656,22.65999984741211,21.979999542236328,22.170000076293945,4498300.0
2006-05-18,21.920000076293945,22.360000610351562,21.920000076293945,22.1299991607666,2069700.0
2006-05-19,21.950000762939453,22.489999771118164,21.81999969482422,21.969999313354492,4781200.0
2006-05-22,21.8799991607666,21.950000762939453,21.520000457763672,21.799999237060547,3132400.0
2006-05-23,21.469999313354492,22.290000915527344,21.420000076293945,21.989999771118164,5125400.0
2006-05-24,21.799999237060547,22.049999237060547,21.329999923706055,21.389999389648438,6040400.0
2006-05-25,22.229999542236328,22.299999237060547,21.68000030517578,21.979999542236328,3895800.0
2006-05-26,22.600000381469727,22.6200008392334,22.06999969482422,22.3700008392334,3146200.0
2006-05-30,22.299999237060547,22.59000015258789,22.149999618530273,22.420000076293945,2611700.0
2006-05-31,22.450000762939453,22.600000381469727,22.170000076293945,22.270000457763672,2838000.0
2006-06-01,22.799999237060547,22.860000610351562,22.290000915527344,22.450000762939453,2763600.0
2006-06-02,22.6299991607666,22.950000762939453,22.209999084472656,22.809999465942383,1702500.0
2006-06-05,22.459999084472656,22.690000534057617,22.350000381469727,22.520000457763672,1990700.0
2006-06-06,22.549999237060547,22.739999771118164,22.3700008392334,22.479999542236328,2538000.0
2006-06-07,22.59000015258789,22.93000030517578,22.5,22.649999618530273,1841700.0
2006-06-08,22.5,22.6299991607666,21.899999618530273,22.459999084472656,4764000.0
2006-06-09,22.34000015258789,22.56999969482422,22.219999313354492,22.469999313354492,1698500.0
2006-06-12,21.829999923706055,22.489999771118164,21.780000686645508,22.399999618530273,2262300.0
2006-06-13,21.75,22.219999313354492,21.700000762939453,21.780000686645508,2253200.0
2006-06-14,21.579999923706055,21.790000915527344,20.90999984741211,21.709999084472656,5405500.0
2006-06-15,22.079999923706055,22.18000030517578,21.3700008392334,21.6299991607666,3193700.0
2006-06-16,22.049999237060547,22.350000381469727,21.90999984741211,21.969999313354492,2746600.0
2006-06-19,21.850000381469727,22.219999313354492,21.75,22.010000228881836,1876400.0
2006-06-20,21.920000076293945,22.239999771118164,21.700000762939453,21.850000381469727,2062700.0
2006-06-21,22.510000228881836,22.959999084472656,22.020000457763672,22.059999465942383,2453700.0
2006-06-22,22.239999771118164,22.489999771118164,22.1200008392334,22.469999313354492,2009100.0
2006-06-23,22.459999084472656,22.8700008392334,22.09000015258789,22.25,1536300.0
2006-06-26,22.780000686645508,22.84000015258789,22.40999984741211,22.40999984741211,1219000.0
2006-06-27,21.469999313354492,22.6200008392334,21.389999389648438,22.6200008392334,4999100.0
2006-06-28,21.790000915527344,21.829999923706055,21.329999923706055,21.450000762939453,2240200.0
2006-06-29,22.8799991607666,23.010000228881836,21.950000762939453,21.950000762939453,3384500.0
2006-06-30,23.170000076293945,23.40999984741211,22.940000534057617,23.0,3179200.0
2006-07-03,23.030000686645508,23.270000457763672,22.920000076293945,23.09000015258789,742000.0
2006-07-05,22.34000015258789,22.600000381469727,22.170000076293945,22.5,2825700.0
2006-07-06,22.219999313354492,22.469999313354492,22.040000915527344,22.420000076293945,3014300.0
2006-07-07,22.260000228881836,22.440000534057617,21.940000534057617,22.219999313354492,2279500.0
2006-07-10,21.940000534057617,22.389999389648438,21.850000381469727,22.270000457763672,1626800.0
2006-07-11,22.540000915527344,22.690000534057617,21.790000915527344,21.8799991607666,3009000.0
2006-07-12,22.239999771118164,22.649999618530273,22.09000015258789,22.450000762939453,2204600.0
2006-07-13,22.040000915527344,22.540000915527344,22.020000457763672,22.100000381469727,2741800.0
2006-07-14,21.84000015258789,22.06999969482422,21.700000762939453,22.010000228881836,4050100.0
2006-07-17,21.18000030517578,21.8799991607666,21.06999969482422,21.8799991607666,4793100.0
2006-07-18,20.8799991607666,21.229999542236328,20.549999237060547,21.18000030517578,4587500.0
2006-07-19,21.020000457763672,21.040000915527344,20.5,20.84000015258789,4513200.0
2006-07-20,20.59000015258789,20.989999771118164,20.5,20.920000076293945,3221500.0
2006-07-21,18.989999771118164,19.93000030517578,18.75,19.639999389648438,6505600.0
2006-07-24,19.020000457763672,19.049999237060547,18.520000457763672,18.959999084472656,4789200.0
2006-07-25,18.68000030517578,19.030000686645508,18.219999313354492,19.030000686645508,5789400.0
2006-07-26,18.489999771118164,18.700000762939453,18.209999084472656,18.68000030517578,2929800.0
2006-07-27,18.020000457763672,18.8799991607666,17.889999389648438,18.489999771118164,4211900.0
2006-07-28,18.0,18.229999542236328,17.8700008392334,18.170000076293945,2923600.0
2006-07-31,17.93000030517578,18.100000381469727,17.450000762939453,17.920000076293945,6421000.0
2006-08-01,17.940000534057617,17.940000534057617,17.450000762939453,17.709999084472656,3839800.0
2006-08-02,17.719999313354492,17.860000610351562,17.520000457763672,17.770000457763672,3936200.0
2006-08-03,17.059999465942383,17.59000015258789,15.949999809265137,17.5,14399900.0
2006-08-04,17.579999923706055,17.84000015258789,17.25,17.25,9079200.0
2006-08-07,17.399999618530273,17.5,17.18000030517578,17.40999984741211,5035200.0
2006-08-08,17.40999984741211,17.559999465942383,17.190000534057617,17.40999984741211,4759400.0
2006-08-09,17.459999084472656,17.600000381469727,17.149999618530273,17.549999237060547,3555400.0
2006-08-10,17.290000915527344,17.43000030517578,17.1200008392334,17.200000762939453,4876200.0
2006-08-11,17.110000610351562,17.31999969482422,17.049999237060547,17.270000457763672,3134400.0
2006-08-14,17.219999313354492,17.489999771118164,17.059999465942383,17.309999465942383,2983400.0
2006-08-15,17.790000915527344,17.920000076293945,17.3700008392334,17.479999542236328,3728700.0
2006-08-16,18.610000610351562,18.649999618530273,17.649999618530273,18.0,6085700.0
2006-08-17,19.309999465942383,19.440000534057617,18.469999313354492,18.479999542236328,5531100.0
2006-08-18,19.40999984741211,19.5,18.75,19.219999313354492,3176200.0
2006-08-21,19.200000762939453,19.459999084472656,19.1200008392334,19.329999923706055,2336900.0
2006-08-22,19.059999465942383,19.270000457763672,18.889999389648438,19.139999389648438,2008400.0
2006-08-23,18.8700008392334,19.239999771118164,18.780000686645508,19.100000381469727,973900.0
2006-08-24,18.809999465942383,19.020000457763672,18.65999984741211,18.969999313354492,1438900.0
2006-08-25,19.389999389648438,19.600000381469727,18.709999084472656,18.709999084472656,2459400.0
2006-08-28,19.469999313354492,19.600000381469727,19.219999313354492,19.34000015258789,1248600.0
2006-08-29,20.260000228881836,20.399999618530273,19.15999984741211,19.5,4639700.0
2006-08-30,20.1200008392334,20.43000030517578,20.059999465942383,20.34000015258789,1842900.0
2006-08-31,20.239999771118164,20.329999923706055,19.959999084472656,20.15999984741211,1841300.0
2006-09-01,20.270000457763672,20.440000534057617,20.149999618530273,20.280000686645508,1168500.0
2006-09-05,20.350000381469727,20.459999084472656,19.989999771118164,20.229999542236328,1657200.0
2006-09-06,20.010000228881836,20.3799991607666,19.979999542236328,20.170000076293945,3209600.0
2006-09-07,19.489999771118164,19.989999771118164,19.459999084472656,19.899999618530273,3199100.0
2006-09-08,19.479999542236328,19.540000915527344,19.309999465942383,19.43000030517578,3306200.0
2006-09-11,19.690000534057617,19.920000076293945,19.25,19.450000762939453,2238900.0
2006-09-12,20.790000915527344,21.479999542236328,20.3799991607666,20.75,7299200.0
2006-09-13,20.469999313354492,20.899999618530273,20.360000610351562,20.610000610351562,2781200.0
2006-09-14,20.600000381469727,21.0,20.299999237060547,20.329999923706055,3232400.0
2006-09-15,21.600000381469727,22.010000228881836,21.3700008392334,21.469999313354492,5844900.0
2006-09-18,21.799999237060547,21.979999542236328,21.540000915527344,21.709999084472656,3391900.0
2006-09-19,21.649999618530273,21.959999084472656,21.329999923706055,21.93000030517578,3477500.0
2006-09-20,21.989999771118164,22.290000915527344,21.780000686645508,21.799999237060547,1980200.0
2006-09-21,21.360000610351562,22.149999618530273,21.149999618530273,21.6299991607666,4018700.0
2006-09-22,20.90999984741211,21.420000076293945,20.389999389648438,21.299999237060547,4514300.0
2006-09-25,21.149999618530273,21.190000534057617,20.670000076293945,20.969999313354492,2383000.0
2006-09-26,21.270000457763672,21.34000015258789,20.729999542236328,20.959999084472656,4244500.0
2006-09-27,20.940000534057617,21.40999984741211,20.81999969482422,21.09000015258789,2171800.0
2006-09-28,20.959999084472656,21.059999465942383,20.530000686645508,21.0,2275200.0
2006-09-29,20.200000762939453,20.950000762939453,20.049999237060547,20.93000030517578,4682200.0
2006-10-02,20.639999389648438,21.1299991607666,20.010000228881836,20.1200008392334,4967000.0
2006-10-03,20.049999237060547,20.690000534057617,20.010000228881836,20.6200008392334,3320300.0
2006-10-04,20.469999313354492,20.5,19.899999618530273,20.0,4227300.0
2006-10-05,20.610000610351562,20.8700008392334,20.149999618530273,20.329999923706055,2468600.0
2006-10-06,20.290000915527344,20.6200008392334,20.110000610351562,20.600000381469727,2048900.0
2006-10-09,20.440000534057617,20.56999969482422,20.0,20.18000030517578,2306000.0
2006-10-10,20.399999618530273,20.56999969482422,20.010000228881836,20.56999969482422,2334800.0
2006-10-11,20.329999923706055,20.850000381469727,20.190000534057617,20.350000381469727,2007300.0
2006-10-12,20.979999542236328,21.06999969482422,20.389999389648438,20.510000228881836,2350000.0
2006-10-13,20.700000762939453,21.020000457763672,20.600000381469727,20.979999542236328,1546700.0
2006-10-16,21.0,21.09000015258789,20.520000457763672,20.799999237060547,2304000.0
2006-10-17,20.6299991607666,20.920000076293945,20.329999923706055,20.84000015258789,2578700.0
2006-10-18,20.829999923706055,21.0,20.520000457763672,20.850000381469727,1843900.0
2006-10-19,20.6299991607666,21.229999542236328,20.440000534057617,20.700000762939453,3840900.0
2006-10-20,20.59000015258789,21.110000610351562,20.3799991607666,20.729999542236328,4127700.0
2006-10-23,20.520000457763672,20.639999389648438,20.350000381469727,20.420000076293945,2635200.0
2006-10-24,20.270000457763672,20.520000457763672,20.1200008392334,20.399999618530273,2174700.0
2006-10-25,20.809999465942383,20.940000534057617,20.100000381469727,20.18000030517578,2650600.0
2006-10-26,21.389999389648438,21.43000030517578,20.350000381469727,20.799999237060547,2737400.0
2006-10-27,20.899999618530273,21.399999618530273,20.649999618530273,21.25,3503900.0
2006-10-30,20.889999389648438,21.030000686645508,20.530000686645508,20.950000762939453,1389300.0
2006-10-31,20.68000030517578,21.020000457763672,20.540000915527344,21.020000457763672,1976900.0
2006-11-01,20.739999771118164,21.030000686645508,20.440000534057617,20.809999465942383,2819300.0
2006-11-02,21.139999389648438,21.290000915527344,20.610000610351562,20.6200008392334,2546500.0
2006-11-03,21.389999389648438,21.389999389648438,20.920000076293945,21.139999389648438,2208200.0
2006-11-06,21.709999084472656,22.110000610351562,21.520000457763672,22.0,2626100.0
2006-11-07,21.809999465942383,21.8700008392334,21.559999465942383,21.639999389648438,2319000.0
2006-11-08,21.510000228881836,21.799999237060547,21.280000686645508,21.739999771118164,2880500.0
2006-11-09,21.479999542236328,21.739999771118164,21.3700008392334,21.559999465942383,2961000.0
2006-11-10,22.010000228881836,22.280000686645508,21.450000762939453,21.510000228881836,3547200.0
2006-11-13,22.850000381469727,22.90999984741211,22.0,22.25,4147700.0
2006-11-14,23.549999237060547,23.639999389648438,22.760000228881836,22.760000228881836,4138100.0
2006-11-15,23.510000228881836,23.670000076293945,23.40999984741211,23.479999542236328,3613800.0
2006-11-16,23.5,23.690000534057617,23.459999084472656,23.690000534057617,2503000.0
2006-11-17,23.34000015258789,23.579999923706055,23.209999084472656,23.56999969482422,2085600.0
2006-11-20,23.100000381469727,23.299999237060547,22.90999984741211,23.200000762939453,2221800.0
2006-11-21,23.290000915527344,23.31999969482422,22.920000076293945,23.06999969482422,1911300.0
2006-11-22,24.0,24.1200008392334,23.170000076293945,23.239999771118164,4253100.0
2006-11-24,24.0,24.059999465942383,23.729999542236328,23.770000457763672,1386500.0
2006-11-27,23.030000686645508,23.899999618530273,22.799999237060547,23.899999618530273,3036400.0
2006-11-28,23.149999618530273,23.440000534057617,22.770000457763672,22.889999389648438,2869200.0
2006-11-29,24.270000457763672,24.579999923706055,23.149999618530273,23.209999084472656,5089400.0
2006-11-30,26.09000015258789,26.770000457763672,24.0,24.149999618530273,13469500.0
2006-12-01,25.239999771118164,26.0,24.959999084472656,25.6200008392334,5884000.0
2006-12-04,25.31999969482422,25.899999618530273,24.950000762939453,25.0,3879900.0
2006-12-05,25.549999237060547,25.559999465942383,24.5,25.34000015258789,4337800.0
2006-12-06,25.559999465942383,25.700000762939453,25.200000762939453,25.56999969482422,3007400.0
2006-12-07,25.450000762939453,25.84000015258789,25.34000015258789,25.610000610351562,2744400.0
2006-12-08,25.43000030517578,25.709999084472656,25.260000228881836,25.40999984741211,2560800.0
2006-12-11,25.299999237060547,25.540000915527344,25.1200008392334,25.290000915527344,2219100.0
2006-12-12,25.34000015258789,25.479999542236328,25.0,25.43000030517578,3757600.0
2006-12-13,25.200000762939453,25.399999618530273,25.0,25.3700008392334,1841400.0
2006-12-14,25.350000381469727,25.899999618530273,25.219999313354492,25.309999465942383,2528200.0
2006-12-15,25.3799991607666,25.809999465942383,25.239999771118164,25.3799991607666,4462200.0
2006-12-18,24.8700008392334,25.610000610351562,24.510000228881836,25.25,2573200.0
2006-12-19,24.81999969482422,25.059999465942383,24.450000762939453,25.049999237060547,2511500.0
2006-12-20,24.610000610351562,24.93000030517578,24.559999465942383,24.760000228881836,1247100.0
2006-12-21,24.31999969482422,24.75,24.100000381469727,24.719999313354492,3863400.0
2006-12-22,24.209999084472656,24.389999389648438,24.0,24.09000015258789,2591500.0
2006-12-26,24.15999984741211,24.889999389648438,24.09000015258789,24.889999389648438,2203800.0
2006-12-27,24.149999618530273,24.420000076293945,24.09000015258789,24.170000076293945,1907900.0
2006-12-28,24.100000381469727,24.290000915527344,24.0,24.1299991607666,1869400.0
2006-12-29,24.049999237060547,24.309999465942383,23.989999771118164,24.0,2501400.0
2007-01-03,24.06999969482422,24.549999237060547,23.84000015258789,24.239999771118164,5399400.0
2007-01-04,24.579999923706055,24.6299991607666,23.84000015258789,24.229999542236328,4156800.0
2007-01-05,24.59000015258789,24.6200008392334,24.200000762939453,24.59000015258789,3667800.0
2007-01-08,24.420000076293945,24.700000762939453,24.290000915527344,24.43000030517578,2969800.0
2007-01-09,24.420000076293945,24.6299991607666,24.270000457763672,24.450000762939453,2767400.0
2007-01-10,24.459999084472656,24.559999465942383,23.93000030517578,24.18000030517578,2803000.0
2007-01-11,24.610000610351562,24.700000762939453,24.309999465942383,24.559999465942383,3136600.0
2007-01-12,24.520000457763672,24.790000915527344,24.34000015258789,24.600000381469727,2360700.0
2007-01-16,24.600000381469727,24.709999084472656,24.270000457763672,24.520000457763672,2729400.0
2007-01-17,24.270000457763672,24.639999389648438,24.190000534057617,24.56999969482422,3821100.0
2007-01-18,23.610000610351562,24.25,23.559999465942383,24.149999618530273,3436600.0
2007-01-19,23.389999389648438,23.600000381469727,23.209999084472656,23.420000076293945,3556100.0
2007-01-22,23.1299991607666,24.5,22.979999542236328,24.5,3430800.0
2007-01-23,22.93000030517578,23.329999923706055,22.920000076293945,23.1299991607666,2340900.0
2007-01-24,23.530000686645508,23.729999542236328,23.030000686645508,23.100000381469727,3271000.0
2007-01-25,23.239999771118164,23.8799991607666,23.1200008392334,23.280000686645508,3040500.0
2007-01-26,23.950000762939453,24.139999389648438,23.299999237060547,23.360000610351562,4441800.0
2007-01-29,23.899999618530273,24.25,23.6299991607666,23.979999542236328,4036400.0
2007-01-30,24.219999313354492,24.6299991607666,23.770000457763672,23.889999389648438,3042200.0
2007-01-31,23.899999618530273,24.229999542236328,23.219999313354492,24.229999542236328,4322000.0
2007-02-01,25.989999771118164,26.010000228881836,24.81999969482422,24.850000381469727,10097600.0
2007-02-02,25.549999237060547,26.09000015258789,25.459999084472656,25.8799991607666,4550300.0
2007-02-05,25.700000762939453,25.860000610351562,25.489999771118164,25.489999771118164,2512700.0
2007-02-06,25.770000457763672,25.84000015258789,25.149999618530273,25.700000762939453,2552600.0
2007-02-07,26.139999389648438,26.299999237060547,25.639999389648438,25.709999084472656,2645000.0
2007-02-08,26.040000915527344,26.280000686645508,25.8700008392334,26.010000228881836,1981500.0
2007-02-09,25.729999542236328,26.780000686645508,25.600000381469727,26.1200008392334,3362100.0
2007-02-12,25.729999542236328,26.0,25.6200008392334,25.760000228881836,1883800.0
2007-02-13,25.520000457763672,26.040000915527344,25.489999771118164,25.709999084472656,1959100.0
2007-02-14,26.139999389648438,26.579999923706055,25.559999465942383,25.700000762939453,3127500.0
2007-02-15,26.190000534057617,26.25,25.940000534057617,26.25,1878900.0
2007-02-16,26.1200008392334,26.520000457763672,26.079999923706055,26.149999618530273,2523200.0
2007-02-20,26.25,26.510000228881836,25.59000015258789,25.969999313354492,1702100.0
2007-02-21,26.290000915527344,26.350000381469727,26.030000686645508,26.15999984741211,1333100.0
2007-02-22,26.34000015258789,26.43000030517578,26.200000762939453,26.270000457763672,2059700.0
2007-02-23,26.18000030517578,26.549999237060547,26.06999969482422,26.43000030517578,3472000.0
2007-02-26,26.06999969482422,26.420000076293945,25.809999465942383,26.290000915527344,1874700.0
2007-02-27,25.1200008392334,26.09000015258789,25.06999969482422,25.93000030517578,3479800.0
2007-02-28,25.299999237060547,25.450000762939453,24.719999313354492,24.780000686645508,3763000.0
2007-03-01,24.690000534057617,25.149999618530273,24.15999984741211,24.31999969482422,3409100.0
2007-03-02,24.40999984741211,25.020000457763672,24.399999618530273,24.729999542236328,2302400.0
2007-03-05,24.15999984741211,24.579999923706055,24.079999923706055,24.18000030517578,2233200.0
2007-03-06,24.520000457763672,24.700000762939453,24.149999618530273,24.229999542236328,1888500.0
2007-03-07,24.5,24.68000030517578,24.25,24.360000610351562,2684800.0
2007-03-08,24.610000610351562,24.799999237060547,24.469999313354492,24.68000030517578,2127600.0
2007-03-09,24.579999923706055,24.950000762939453,24.350000381469727,24.920000076293945,2207200.0
2007-03-12,24.239999771118164,24.6200008392334,24.190000534057617,24.450000762939453,2149300.0
2007-03-13,23.84000015258789,24.329999923706055,23.790000915527344,24.059999465942383,2534500.0
2007-03-14,24.709999084472656,24.8799991607666,23.780000686645508,23.809999465942383,4070700.0
2007-03-15,24.790000915527344,25.170000076293945,24.68000030517578,24.709999084472656,2908300.0
2007-03-16,24.540000915527344,24.889999389648438,24.520000457763672,24.739999771118164,2846700.0
2007-03-19,24.860000610351562,25.030000686645508,24.549999237060547,24.549999237060547,1958100.0
2007-03-20,25.030000686645508,25.149999618530273,24.760000228881836,24.940000534057617,1460200.0
2007-03-21,25.56999969482422,25.579999923706055,24.829999923706055,24.889999389648438,2039700.0
2007-03-22,25.479999542236328,25.75,25.149999618530273,25.649999618530273,1834600.0
2007-03-23,25.329999923706055,25.709999084472656,25.229999542236328,25.479999542236328,1139400.0
2007-03-26,25.399999618530273,25.450000762939453,24.93000030517578,25.329999923706055,1469100.0
2007-03-27,25.200000762939453,25.579999923706055,25.170000076293945,25.290000915527344,1683300.0
2007-03-28,24.989999771118164,25.360000610351562,24.969999313354492,25.020000457763672,2184300.0
2007-03-29,25.079999923706055,25.200000762939453,24.700000762939453,25.09000015258789,2289200.0
2007-03-30,25.1200008392334,25.280000686645508,24.709999084472656,24.90999984741211,1848700.0
2007-04-02,25.15999984741211,25.229999542236328,24.829999923706055,25.040000915527344,1722000.0
2007-04-03,25.520000457763672,25.899999618530273,25.100000381469727,25.239999771118164,2219500.0
2007-04-04,25.639999389648438,25.770000457763672,25.34000015258789,25.579999923706055,1912900.0
2007-04-05,25.649999618530273,25.709999084472656,25.5,25.649999618530273,1327500.0
2007-04-09,26.020000457763672,26.5,25.850000381469727,25.889999389648438,4211500.0
2007-04-10,26.209999084472656,26.260000228881836,25.899999618530273,26.010000228881836,1684500.0
2007-04-11,25.84000015258789,26.31999969482422,25.709999084472656,26.149999618530273,1754000.0
2007-04-12,26.020000457763672,26.239999771118164,25.829999923706055,25.889999389648438,4149600.0
2007-04-13,26.34000015258789,26.450000762939453,26.0,26.0,2325400.0
2007-04-16,26.940000534057617,27.020000457763672,26.40999984741211,26.469999313354492,2748600.0
2007-04-17,26.540000915527344,26.889999389648438,26.5,26.8799991607666,1144600.0
2007-04-18,26.68000030517578,26.790000915527344,26.219999313354492,26.3799991607666,1550100.0
2007-04-19,26.690000534057617,26.8700008392334,26.219999313354492,26.469999313354492,2066200.0
2007-04-20,26.700000762939453,27.149999618530273,26.530000686645508,27.040000915527344,2647900.0
2007-04-23,26.329999923706055,26.940000534057617,26.309999465942383,26.809999465942383,2229900.0
2007-04-24,26.65999984741211,26.75,26.209999084472656,26.309999465942383,1665300.0
2007-04-25,26.979999542236328,26.979999542236328,26.540000915527344,26.850000381469727,2196200.0
2007-04-26,26.899999618530273,27.1299991607666,26.729999542236328,26.90999984741211,1513000.0
2007-04-27,27.030000686645508,27.25,26.739999771118164,26.8700008392334,2716500.0
2007-04-30,27.350000381469727,27.549999237060547,26.940000534057617,26.989999771118164,6023200.0
2007-05-01,26.780000686645508,27.559999465942383,26.68000030517578,27.489999771118164,4466400.0
2007-05-02,27.030000686645508,27.15999984741211,26.59000015258789,26.93000030517578,4458500.0
2007-05-03,26.770000457763672,26.809999465942383,26.200000762939453,26.31999969482422,4897400.0
2007-05-04,26.25,26.799999237060547,26.200000762939453,26.739999771118164,1759300.0
2007-05-07,26.239999771118164,26.670000076293945,26.209999084472656,26.260000228881836,1800900.0
2007-05-08,26.43000030517578,26.43000030517578,26.049999237060547,26.15999984741211,1922100.0
2007-05-09,26.399999618530273,26.5,26.010000228881836,26.110000610351562,1601100.0
2007-05-10,25.770000457763672,26.34000015258789,25.760000228881836,26.34000015258789,2839800.0
2007-05-11,26.31999969482422,26.329999923706055,25.59000015258789,25.760000228881836,1368000.0
2007-05-14,26.450000762939453,26.559999465942383,26.239999771118164,26.350000381469727,2568300.0
2007-05-15,26.040000915527344,26.5,26.010000228881836,26.459999084472656,2795200.0
2007-05-16,26.450000762939453,26.479999542236328,25.8700008392334,26.15999984741211,2169000.0
2007-05-17,26.360000610351562,26.600000381469727,26.25,26.309999465942383,2011500.0
2007-05-18,26.760000228881836,26.93000030517578,26.469999313354492,26.520000457763672,2634800.0
2007-05-21,27.389999389648438,27.850000381469727,26.760000228881836,26.760000228881836,3789300.0
2007-05-22,27.100000381469727,27.469999313354492,26.8700008392334,27.25,2804000.0
2007-05-23,26.739999771118164,27.110000610351562,26.690000534057617,27.110000610351562,3041600.0
2007-05-24,26.639999389648438,27.040000915527344,26.579999923706055,26.780000686645508,3056200.0
2007-05-25,27.25,27.3799991607666,26.600000381469727,26.700000762939453,4574200.0
2007-05-29,27.940000534057617,28.1299991607666,26.219999313354492,26.299999237060547,14962400.0
2007-05-30,29.43000030517578,29.790000915527344,27.950000762939453,27.989999771118164,9701900.0
2007-05-31,29.829999923706055,30.0,29.170000076293945,29.40999984741211,5785300.0
2007-06-01,30.360000610351562,30.559999465942383,29.8700008392334,29.899999618530273,6522900.0
2007-06-04,30.31999969482422,30.389999389648438,29.84000015258789,30.360000610351562,3529600.0
2007-06-05,29.989999771118164,30.489999771118164,29.6200008392334,30.290000915527344,3832600.0
2007-06-06,29.8799991607666,30.079999923706055,29.510000228881836,29.989999771118164,4371200.0
2007-06-07,29.110000610351562,29.93000030517578,29.100000381469727,29.40999984741211,4011500.0
2007-06-08,29.540000915527344,29.549999237060547,28.940000534057617,29.190000534057617,5016700.0
2007-06-11,29.299999237060547,29.520000457763672,29.18000030517578,29.34000015258789,2439100.0
2007-06-12,29.030000686645508,29.350000381469727,28.799999237060547,29.229999542236328,2937400.0
2007-06-13,29.190000534057617,29.5,28.920000076293945,29.049999237060547,4326100.0
2007-06-14,29.329999923706055,29.690000534057617,29.239999771118164,29.309999465942383,4114200.0
2007-06-15,29.31999969482422,29.899999618530273,29.299999237060547,29.670000076293945,5729200.0
2007-06-18,29.1299991607666,29.6299991607666,28.969999313354492,29.489999771118164,5957600.0
2007-06-19,29.200000762939453,29.469999313354492,29.0,29.010000228881836,4635400.0
2007-06-20,28.940000534057617,29.440000534057617,28.8799991607666,29.280000686645508,5231700.0
2007-06-21,29.15999984741211,29.260000228881836,28.84000015258789,28.899999618530273,4981100.0
2007-06-22,29.420000076293945,29.690000534057617,29.040000915527344,29.149999618530273,5218800.0
2007-06-25,29.510000228881836,29.719999313354492,29.290000915527344,29.5,3387500.0
2007-06-26,30.149999618530273,30.170000076293945,29.600000381469727,29.709999084472656,4405500.0
2007-06-27,30.450000762939453,30.520000457763672,29.799999237060547,29.920000076293945,4034500.0
2007-06-28,31.719999313354492,32.119998931884766,30.600000381469727,30.6200008392334,8770900.0
2007-06-29,31.729999542236328,32.060001373291016,31.639999389648438,31.719999313354492,8201800.0
2007-07-02,32.2599983215332,32.439998626708984,32.08000183105469,32.22999954223633,4047600.0
2007-07-03,32.459999084472656,32.459999084472656,31.90999984741211,32.29999923706055,1567700.0
2007-07-05,32.400001525878906,32.529998779296875,31.950000762939453,32.5,2527600.0
2007-07-06,32.599998474121094,32.81999969482422,32.369998931884766,32.540000915527344,2249300.0
2007-07-09,33.22999954223633,33.310001373291016,32.599998474121094,32.630001068115234,4419700.0
2007-07-10,32.43000030517578,33.2599983215332,32.41999816894531,33.060001373291016,5203800.0
2007-07-11,32.470001220703125,33.0,32.41999816894531,32.4900016784668,3823600.0
2007-07-12,32.9900016784668,32.9900016784668,32.470001220703125,32.619998931884766,3810200.0
2007-07-13,33.90999984741211,34.68000030517578,33.34000015258789,33.63999938964844,6975700.0
2007-07-16,33.0,33.86000061035156,32.5099983215332,33.43000030517578,6359200.0
2007-07-17,32.45000076293945,32.68000030517578,32.02000045776367,32.06999969482422,7746000.0
2007-07-18,32.400001525878906,32.65999984741211,32.040000915527344,32.099998474121094,4104300.0
2007-07-19,32.41999816894531,32.560001373291016,32.0099983215332,32.33000183105469,3449700.0
2007-07-20,32.220001220703125,32.52000045776367,32.0,32.400001525878906,3525400.0
2007-07-23,32.119998931884766,32.59000015258789,32.040000915527344,32.11000061035156,1793300.0
2007-07-24,31.1200008392334,32.220001220703125,30.899999618530273,32.040000915527344,4370800.0
2007-07-25,31.459999084472656,31.790000915527344,30.860000610351562,31.15999984741211,3794500.0
2007-07-26,30.790000915527344,31.5,30.219999313354492,30.809999465942383,4509000.0
2007-07-27,29.510000228881836,30.760000228881836,29.510000228881836,30.260000228881836,6114800.0
2007-07-30,29.84000015258789,29.959999084472656,29.170000076293945,29.530000686645508,3430500.0
2007-07-31,29.690000534057617,30.25,29.670000076293945,30.200000762939453,4537400.0
2007-08-01,28.709999084472656,29.290000915527344,27.770000457763672,28.719999313354492,8830200.0
2007-08-02,29.040000915527344,29.350000381469727,28.510000228881836,28.65999984741211,4486900.0
2007-08-03,29.25,29.959999084472656,28.959999084472656,29.09000015258789,5366800.0
2007-08-06,28.889999389648438,29.459999084472656,28.670000076293945,29.3700008392334,4658700.0
2007-08-07,29.6299991607666,29.739999771118164,28.459999084472656,28.670000076293945,5533900.0
2007-08-08,30.579999923706055,30.649999618530273,29.65999984741211,29.700000762939453,5492600.0
2007-08-09,29.1299991607666,30.719999313354492,29.1200008392334,30.010000228881836,5480000.0
2007-08-10,29.260000228881836,29.75,28.6200008392334,28.809999465942383,3696600.0
2007-08-13,29.649999618530273,30.149999618530273,28.809999465942383,29.559999465942383,3650900.0
2007-08-14,28.639999389648438,30.829999923706055,28.610000610351562,29.75,7003000.0
2007-08-15,29.510000228881836,30.360000610351562,28.610000610351562,28.690000534057617,39408600.0
2007-08-16,29.209999084472656,29.860000610351562,28.600000381469727,29.649999618530273,5516000.0
2007-08-17,29.670000076293945,30.170000076293945,29.09000015258789,29.40999984741211,5314100.0
2007-08-20,29.799999237060547,29.889999389648438,28.780000686645508,29.469999313354492,4763900.0
2007-08-21,30.510000228881836,30.989999771118164,29.690000534057617,29.700000762939453,6570300.0
2007-08-22,31.600000381469727,31.670000076293945,30.399999618530273,30.399999618530273,5158800.0
2007-08-23,31.899999618530273,32.11000061035156,31.350000381469727,31.649999618530273,5323100.0
2007-08-24,31.899999618530273,32.0,31.65999984741211,31.799999237060547,2074700.0
2007-08-27,31.84000015258789,32.0,31.670000076293945,31.90999984741211,2672600.0
2007-08-28,31.06999969482422,31.84000015258789,30.90999984741211,31.450000762939453,3542500.0
2007-08-29,31.860000610351562,31.950000762939453,31.09000015258789,31.100000381469727,4231000.0
2007-08-30,32.18000030517578,32.54999923706055,31.75,31.850000381469727,3074500.0
2007-08-31,32.20000076293945,32.560001373291016,32.099998474121094,32.4900016784668,2735800.0
2007-09-04,33.58000183105469,33.779998779296875,32.220001220703125,32.29999923706055,7649000.0
2007-09-05,32.9900016784668,33.709999084472656,32.880001068115234,33.599998474121094,3833400.0
2007-09-06,33.040000915527344,33.34000015258789,32.84000015258789,33.13999938964844,2098400.0
2007-09-07,32.4900016784668,32.97999954223633,32.41999816894531,32.79999923706055,2728500.0
2007-09-10,32.70000076293945,33.2400016784668,32.43000030517578,32.709999084472656,3027400.0
2007-09-11,32.630001068115234,32.93000030517578,32.36000061035156,32.83000183105469,4739100.0
2007-09-12,31.90999984741211,32.689998626708984,31.729999542236328,32.650001525878906,4612100.0
2007-09-13,31.530000686645508,32.099998474121094,31.290000915527344,32.040000915527344,2976000.0
2007-09-14,31.670000076293945,31.860000610351562,31.360000610351562,31.440000534057617,1902400.0
2007-09-17,31.90999984741211,32.150001525878906,31.469999313354492,31.469999313354492,3266700.0
2007-09-18,33.150001525878906,33.40999984741211,31.950000762939453,32.04999923706055,4439400.0
2007-09-19,33.130001068115234,33.13999938964844,32.720001220703125,33.08000183105469,3195500.0
2007-09-20,33.33000183105469,33.72999954223633,32.9900016784668,33.099998474121094,4573200.0
2007-09-21,33.58000183105469,34.0,33.11000061035156,33.380001068115234,6013700.0
2007-09-24,33.400001525878906,33.849998474121094,33.060001373291016,33.529998779296875,2261300.0
2007-09-25,34.060001373291016,34.13999938964844,33.2599983215332,33.38999938964844,4131500.0
2007-09-26,33.61000061035156,33.63999938964844,33.15999984741211,33.5,3635900.0
2007-09-27,34.0,34.380001068115234,33.599998474121094,33.83000183105469,5034000.0
2007-09-28,33.7400016784668,34.15999984741211,33.720001220703125,34.15999984741211,4262700.0
2007-10-01,33.970001220703125,34.099998474121094,33.72999954223633,33.810001373291016,2957000.0
2007-10-02,34.25,34.40999984741211,33.95000076293945,34.20000076293945,4432800.0
2007-10-03,34.060001373291016,34.470001220703125,34.029998779296875,34.2400016784668,3082200.0
2007-10-04,34.0,34.349998474121094,33.83000183105469,33.90999984741211,4460400.0
2007-10-05,34.189998626708984,34.4900016784668,33.45000076293945,34.02000045776367,3394800.0
2007-10-08,33.880001068115234,34.25,33.689998626708984,33.95000076293945,1414300.0
2007-10-09,34.0099983215332,34.119998931884766,33.459999084472656,33.86000061035156,1764700.0
2007-10-10,34.11000061035156,34.2599983215332,33.880001068115234,34.060001373291016,4528400.0
2007-10-11,33.689998626708984,34.38999938964844,33.650001525878906,34.029998779296875,6070800.0
2007-10-12,34.0,34.29999923706055,33.650001525878906,33.95000076293945,3491300.0
2007-10-15,33.400001525878906,34.0099983215332,33.119998931884766,33.91999816894531,2959600.0
2007-10-16,34.25,34.59000015258789,33.16999816894531,33.47999954223633,4486500.0
2007-10-17,34.18000030517578,35.0,33.83000183105469,34.459999084472656,4152100.0
2007-10-18,34.369998931884766,34.43000030517578,33.61000061035156,34.040000915527344,2025000.0
2007-10-19,32.9900016784668,34.470001220703125,32.90999984741211,34.380001068115234,3350000.0
2007-10-22,33.08000183105469,33.40999984741211,32.66999816894531,32.88999938964844,2346100.0
2007-10-23,34.66999816894531,34.66999816894531,32.779998779296875,33.130001068115234,3354600.0
2007-10-24,34.29999923706055,34.560001373291016,33.470001220703125,34.540000915527344,3610300.0
2007-10-25,33.9900016784668,34.70000076293945,33.400001525878906,34.65999984741211,3109200.0
2007-10-26,34.619998931884766,34.630001068115234,34.0,34.220001220703125,1950700.0
2007-10-29,34.61000061035156,35.41999816894531,34.38999938964844,34.63999938964844,3235300.0
2007-10-30,34.54999923706055,35.06999969482422,34.06999969482422,35.029998779296875,1953400.0
2007-10-31,34.09000015258789,34.70000076293945,33.61000061035156,34.599998474121094,3790400.0
2007-11-01,32.2599983215332,34.25,32.209999084472656,34.20000076293945,7231500.0
2007-11-02,32.41999816894531,33.04999923706055,31.850000381469727,31.93000030517578,7990000.0
2007-11-05,32.400001525878906,32.599998474121094,31.520000457763672,31.81999969482422,6512000.0
2007-11-06,32.77000045776367,32.79999923706055,32.22999954223633,32.54999923706055,3211300.0
2007-11-07,33.25,33.61000061035156,32.369998931884766,32.41999816894531,6384100.0
2007-11-08,33.040000915527344,33.56999969482422,32.560001373291016,33.0,9346200.0
2007-11-09,32.849998474121094,33.16999816894531,32.349998474121094,32.36000061035156,5423700.0
2007-11-12,32.11000061035156,33.220001220703125,32.11000061035156,32.79999923706055,4244400.0
2007-11-13,33.150001525878906,33.349998474121094,32.11000061035156,32.5,8689500.0
2007-11-14,33.70000076293945,34.0,31.739999771118164,33.52000045776367,12745900.0
2007-11-15,33.209999084472656,33.45000076293945,32.61000061035156,32.959999084472656,5913800.0
2007-11-16,36.060001373291016,36.81999969482422,32.970001220703125,33.45000076293945,9886400.0
2007-11-19,36.900001525878906,37.25,35.22999954223633,35.22999954223633,9849600.0
2007-11-20,37.220001220703125,37.369998931884766,36.84000015258789,37.25,10219400.0
2007-11-21,36.83000183105469,37.189998626708984,36.63999938964844,36.95000076293945,5253400.0
2007-11-23,36.75,37.0,36.380001068115234,36.869998931884766,1606400.0
2007-11-26,37.72999954223633,38.099998474121094,36.650001525878906,36.650001525878906,5630400.0
2007-11-27,38.650001525878906,39.099998474121094,37.84000015258789,38.119998931884766,6951600.0
2007-11-28,39.52000045776367,40.0,38.060001373291016,38.95000076293945,6914000.0
2007-11-29,40.70000076293945,40.95000076293945,39.16999816894531,39.40999984741211,6790800.0
2007-11-30,40.900001525878906,41.959999084472656,40.529998779296875,40.7400016784668,7102200.0
2007-12-03,39.56999969482422,41.189998626708984,39.56999969482422,40.20000076293945,6883700.0
2007-12-04,37.970001220703125,39.369998931884766,37.720001220703125,39.36000061035156,7916800.0
2007-12-05,38.90999984741211,39.29999923706055,38.349998474121094,38.54999923706055,3579100.0
2007-12-06,40.040000915527344,40.31999969482422,39.119998931884766,39.540000915527344,3587700.0
2007-12-07,39.720001220703125,40.310001373291016,39.54999923706055,40.22999954223633,2579900.0
2007-12-10,39.4900016784668,40.09000015258789,39.27000045776367,40.06999969482422,4286800.0
2007-12-11,38.16999816894531,39.650001525878906,37.91999816894531,39.41999816894531,8917000.0
2007-12-12,37.380001068115234,39.040000915527344,36.65999984741211,38.869998931884766,7793100.0
2007-12-13,36.90999984741211,37.45000076293945,36.380001068115234,37.31999969482422,4215600.0
2007-12-14,36.310001373291016,37.279998779296875,36.25,36.95000076293945,2375800.0
2007-12-17,36.40999984741211,37.0099983215332,36.099998474121094,36.189998626708984,3126800.0
2007-12-18,36.91999816894531,37.279998779296875,36.459999084472656,36.65999984741211,3597200.0
2007-12-19,36.7400016784668,37.16999816894531,36.29999923706055,36.939998626708984,2781400.0
2007-12-20,37.75,37.779998779296875,36.939998626708984,37.08000183105469,2937700.0
2007-12-21,37.849998474121094,38.2599983215332,37.70000076293945,38.150001525878906,2997500.0
2007-12-24,37.970001220703125,38.060001373291016,36.849998474121094,38.0,624800.0
2007-12-26,37.95000076293945,38.11000061035156,37.849998474121094,37.959999084472656,1559900.0
2007-12-27,37.540000915527344,38.0,37.470001220703125,38.0,1341200.0
2007-12-28,37.880001068115234,38.0,37.63999938964844,37.9900016784668,1442300.0
2007-12-31,37.61000061035156,38.029998779296875,37.529998779296875,37.900001525878906,1771100.0
2008-01-02,37.16999816894531,38.0,36.93000030517578,37.630001068115234,4045200.0
2008-01-03,37.119998931884766,37.83000183105469,36.849998474121094,37.380001068115234,2067300.0
2008-01-04,35.81999969482422,37.29999923706055,35.689998626708984,37.099998474121094,2598300.0
2008-01-07,34.86000061035156,35.65999984741211,34.470001220703125,35.0,4671400.0
2008-01-08,34.060001373291016,35.369998931884766,34.04999923706055,35.09000015258789,3316200.0
2008-01-09,35.08000183105469,35.25,33.97999954223633,34.43000030517578,3629600.0
2008-01-10,35.59000015258789,35.97999954223633,34.68000030517578,34.810001373291016,2957500.0
2008-01-11,34.66999816894531,35.869998931884766,34.349998474121094,35.63999938964844,3472000.0
2008-01-14,34.310001373291016,35.09000015258789,33.86000061035156,34.95000076293945,6709900.0
2008-01-15,34.43000030517578,34.81999969482422,33.869998931884766,33.880001068115234,3707700.0
2008-01-16,33.9900016784668,34.880001068115234,33.97999954223633,34.029998779296875,4318500.0
2008-01-17,32.439998626708984,34.290000915527344,32.43000030517578,34.029998779296875,4859600.0
2008-01-18,33.540000915527344,33.709999084472656,32.25,32.27000045776367,4595600.0
2008-01-22,32.599998474121094,34.06999969482422,31.81999969482422,31.850000381469727,7178200.0
2008-01-23,31.56999969482422,32.599998474121094,30.139999389648438,31.420000076293945,9213400.0
2008-01-24,32.9900016784668,33.209999084472656,31.270000457763672,31.270000457763672,4397800.0
2008-01-25,32.40999984741211,33.529998779296875,32.099998474121094,33.38999938964844,5189000.0
2008-01-28,33.029998779296875,33.209999084472656,32.189998626708984,32.47999954223633,3227300.0
2008-01-29,33.83000183105469,33.90999984741211,32.900001525878906,33.04999923706055,3575600.0
2008-01-30,33.5099983215332,34.400001525878906,33.36000061035156,33.90999984741211,2647000.0
2008-01-31,33.91999816894531,34.189998626708984,32.70000076293945,33.220001220703125,3050900.0
2008-02-01,35.849998474121094,36.970001220703125,33.15999984741211,33.77000045776367,5593000.0
2008-02-04,35.150001525878906,35.849998474121094,34.810001373291016,35.79999923706055,2776700.0
2008-02-05,33.83000183105469,34.869998931884766,33.720001220703125,34.70000076293945,2453800.0
2008-02-06,32.56999969482422,34.11000061035156,32.5099983215332,34.0,3206600.0
2008-02-07,33.16999816894531,33.779998779296875,31.690000534057617,32.36000061035156,3594500.0
2008-02-08,33.36000061035156,33.529998779296875,32.709999084472656,32.93000030517578,2480800.0
2008-02-11,35.31999969482422,35.75,33.560001373291016,33.56999969482422,4095000.0
2008-02-12,35.40999984741211,35.88999938964844,35.189998626708984,35.560001373291016,3979700.0
2008-02-13,36.720001220703125,36.939998626708984,35.77000045776367,35.88999938964844,3638600.0
2008-02-14,35.65999984741211,36.95000076293945,35.5,36.90999984741211,3922800.0
2008-02-15,36.209999084472656,36.65999984741211,34.900001525878906,35.630001068115234,3699400.0
2008-02-19,36.380001068115234,37.20000076293945,36.25,36.7400016784668,3196100.0
2008-02-20,36.060001373291016,36.459999084472656,35.630001068115234,36.13999938964844,3727400.0
2008-02-21,36.02000045776367,36.66999816894531,35.900001525878906,36.310001373291016,2749900.0
2008-02-22,36.709999084472656,36.790000915527344,35.97999954223633,36.22999954223633,3260300.0
2008-02-25,36.38999938964844,36.81999969482422,35.939998626708984,36.54999923706055,2763600.0
2008-02-26,37.540000915527344,37.90999984741211,36.09000015258789,36.2599983215332,4203100.0
2008-02-27,36.970001220703125,38.060001373291016,36.709999084472656,37.400001525878906,4582400.0
2008-02-28,36.0,36.689998626708984,35.9900016784668,36.689998626708984,3473800.0
2008-02-29,34.79999923706055,36.08000183105469,34.709999084472656,36.06999969482422,5294400.0
2008-03-03,34.869998931884766,35.400001525878906,34.2599983215332,34.75,5817700.0
2008-03-04,34.47999954223633,35.08000183105469,33.900001525878906,34.7599983215332,4372000.0
2008-03-05,35.380001068115234,35.70000076293945,34.349998474121094,34.720001220703125,4507700.0
2008-03-06,34.900001525878906,35.529998779296875,34.83000183105469,35.2400016784668,3707700.0
2008-03-07,33.7599983215332,35.08000183105469,33.099998474121094,34.79999923706055,7648500.0
2008-03-10,32.7400016784668,33.72999954223633,32.7400016784668,33.72999954223633,3867800.0
2008-03-11,34.59000015258789,34.630001068115234,32.369998931884766,32.5,5037800.0
2008-03-12,34.0,34.83000183105469,33.88999938964844,34.83000183105469,3701000.0
2008-03-13,33.619998931884766,34.54999923706055,32.5099983215332,33.59000015258789,5331700.0
2008-03-14,32.90999984741211,33.97999954223633,32.36000061035156,33.91999816894531,3332000.0
2008-03-17,33.349998474121094,33.689998626708984,31.81999969482422,32.43000030517578,3910100.0
2008-03-18,34.900001525878906,35.04999923706055,33.560001373291016,33.79999923706055,3954500.0
2008-03-19,33.36000061035156,35.5099983215332,33.36000061035156,35.040000915527344,4519300.0
2008-03-20,34.970001220703125,35.060001373291016,33.119998931884766,33.54999923706055,5401300.0
2008-03-24,36.099998474121094,36.189998626708984,34.709999084472656,34.810001373291016,3214900.0
2008-03-25,35.599998474121094,36.2599983215332,35.25,36.18000030517578,2864300.0
2008-03-26,34.630001068115234,35.84000015258789,33.97999954223633,35.369998931884766,3452100.0
2008-03-27,33.90999984741211,34.7599983215332,33.880001068115234,34.52000045776367,2671800.0
2008-03-28,33.09000015258789,35.0,33.029998779296875,34.25,3082400.0
2008-03-31,33.2400016784668,33.34000015258789,32.709999084472656,33.209999084472656,3324100.0
2008-04-01,34.38999938964844,34.68000030517578,33.540000915527344,33.75,5020000.0
2008-04-02,34.38999938964844,34.959999084472656,33.9900016784668,34.40999984741211,3503800.0
2008-04-03,34.439998626708984,34.59000015258789,33.70000076293945,34.279998779296875,2605400.0
2008-04-04,33.970001220703125,34.68000030517578,33.72999954223633,34.63999938964844,2467100.0
2008-04-07,33.709999084472656,34.70000076293945,33.650001525878906,34.0099983215332,3521400.0
2008-04-08,34.279998779296875,34.56999969482422,33.060001373291016,33.400001525878906,5938900.0
2008-04-09,33.810001373291016,34.66999816894531,33.349998474121094,34.439998626708984,2469200.0
2008-04-10,34.2400016784668,34.47999954223633,33.630001068115234,33.900001525878906,2095600.0
2008-04-11,33.209999084472656,33.97999954223633,33.09000015258789,33.95000076293945,2062400.0
2008-04-14,33.09000015258789,33.34000015258789,32.720001220703125,33.08000183105469,2564900.0
2008-04-15,33.220001220703125,33.400001525878906,32.869998931884766,33.33000183105469,2176000.0
2008-04-16,34.150001525878906,34.20000076293945,33.13999938964844,33.34000015258789,2114000.0
2008-04-17,33.869998931884766,34.400001525878906,33.5,34.119998931884766,1319000.0
2008-04-18,34.7400016784668,35.06999969482422,34.459999084472656,34.58000183105469,2546200.0
2008-04-21,35.0,35.22999954223633,34.40999984741211,34.41999816894531,1469800.0
2008-04-22,34.709999084472656,35.02000045776367,34.34000015258789,34.529998779296875,2180600.0
2008-04-23,34.709999084472656,35.08000183105469,34.400001525878906,34.61000061035156,3399600.0
2008-04-24,34.90999984741211,35.31999969482422,34.31999969482422,34.88999938964844,2878100.0
2008-04-25,35.2400016784668,35.369998931884766,34.400001525878906,34.90999984741211,1541700.0
2008-04-28,35.65999984741211,35.88999938964844,35.11000061035156,35.25,2059300.0
2008-04-29,36.220001220703125,36.40999984741211,35.720001220703125,35.720001220703125,2953900.0
2008-04-30,36.04999923706055,36.47999954223633,35.79999923706055,36.08000183105469,4960800.0
2008-05-01,36.84000015258789,37.040000915527344,36.04999923706055,36.060001373291016,2347900.0
2008-05-02,36.83000183105469,37.560001373291016,36.45000076293945,37.11000061035156,2129600.0
2008-05-05,36.709999084472656,37.369998931884766,36.45000076293945,36.810001373291016,1575600.0
2008-05-06,37.689998626708984,37.95000076293945,36.40999984741211,36.47999954223633,2832400.0
2008-05-07,36.56999969482422,37.790000915527344,36.45000076293945,37.70000076293945,3364400.0
2008-05-08,36.7599983215332,37.25,36.40999984741211,36.93000030517578,2699700.0
2008-05-09,37.900001525878906,38.34000015258789,36.5,36.939998626708984,10858900.0
2008-05-12,37.959999084472656,38.119998931884766,36.7599983215332,37.83000183105469,6821000.0
2008-05-13,38.630001068115234,38.70000076293945,37.70000076293945,37.900001525878906,4168000.0
2008-05-14,39.63999938964844,39.869998931884766,38.619998931884766,38.619998931884766,8310200.0
2008-05-15,40.810001373291016,41.09000015258789,39.5,39.5099983215332,6564800.0
2008-05-16,40.2599983215332,40.84000015258789,39.18000030517578,40.84000015258789,6138200.0
2008-05-19,39.9900016784668,40.869998931884766,39.75,40.099998474121094,3563900.0
2008-05-20,39.9900016784668,40.16999816894531,39.61000061035156,39.86000061035156,3272400.0
2008-05-21,39.33000183105469,40.70000076293945,39.189998626708984,40.099998474121094,3927500.0
2008-05-22,39.63999938964844,39.959999084472656,39.279998779296875,39.40999984741211,1801700.0
2008-05-23,38.90999984741211,39.400001525878906,38.529998779296875,39.349998474121094,2538800.0
2008-05-27,39.41999816894531,39.709999084472656,38.790000915527344,38.790000915527344,2141900.0
2008-05-28,39.540000915527344,39.630001068115234,38.68000030517578,39.5099983215332,5514300.0
2008-05-29,40.11000061035156,40.38999938964844,39.369998931884766,39.40999984741211,2668300.0
2008-05-30,40.040000915527344,40.34000015258789,39.77000045776367,40.099998474121094,2678200.0
2008-06-02,39.369998931884766,39.959999084472656,39.08000183105469,39.7599983215332,2256500.0
2008-06-03,39.900001525878906,40.459999084472656,39.220001220703125,39.630001068115234,2171400.0
2008-06-04,42.220001220703125,42.5,39.88999938964844,39.970001220703125,6725300.0
2008-06-05,41.08000183105469,41.599998474121094,40.61000061035156,41.400001525878906,3694300.0
2008-06-06,39.90999984741211,41.08000183105469,39.90999984741211,41.0,2614200.0
2008-06-09,39.5099983215332,40.130001068115234,39.20000076293945,40.130001068115234,3666400.0
2008-06-10,39.709999084472656,39.83000183105469,39.0,39.31999969482422,2373200.0
2008-06-11,39.16999816894531,39.91999816894531,39.150001525878906,39.5099983215332,2460000.0
2008-06-12,38.88999938964844,39.880001068115234,38.43000030517578,39.52000045776367,4548800.0
2008-06-13,39.81999969482422,39.88999938964844,38.97999954223633,39.22999954223633,2628100.0
2008-06-16,39.7599983215332,39.97999954223633,39.29999923706055,39.470001220703125,2108600.0
2008-06-17,39.75,41.0,39.72999954223633,40.0,3027800.0
2008-06-18,39.22999954223633,39.93000030517578,38.9900016784668,39.63999938964844,2691900.0
2008-06-19,40.790000915527344,41.029998779296875,39.22999954223633,39.22999954223633,3342100.0
2008-06-20,39.880001068115234,40.58000183105469,39.65999984741211,40.54999923706055,4258900.0
2008-06-23,39.06999969482422,40.16999816894531,38.93000030517578,40.060001373291016,4276700.0
2008-06-24,38.36000061035156,39.06999969482422,37.959999084472656,38.86000061035156,2746500.0
2008-06-25,39.2599983215332,39.689998626708984,38.18000030517578,38.189998626708984,2495900.0
2008-06-26,38.130001068115234,38.93000030517578,38.119998931884766,38.93000030517578,3386700.0
2008-06-27,38.2400016784668,38.779998779296875,37.65999984741211,38.31999969482422,2675200.0
2008-06-30,37.79999923706055,38.36000061035156,37.52000045776367,38.060001373291016,3103700.0
2008-07-01,38.58000183105469,38.63999938964844,37.29999923706055,37.58000183105469,2822000.0
2008-07-02,37.220001220703125,38.810001373291016,37.220001220703125,38.810001373291016,2776600.0
2008-07-03,36.7400016784668,37.56999969482422,36.400001525878906,37.22999954223633,2898100.0
2008-07-07,33.25,35.52000045776367,33.13999938964844,35.5,21305100.0
2008-07-08,32.849998474121094,33.75,32.59000015258789,33.25,11100100.0
2008-07-09,33.779998779296875,34.0099983215332,33.08000183105469,33.59000015258789,13003700.0
2008-07-10,35.56999969482422,35.72999954223633,33.34000015258789,33.61000061035156,10198200.0
2008-07-11,35.400001525878906,36.220001220703125,35.130001068115234,35.150001525878906,8527500.0
2008-07-14,34.54999923706055,35.90999984741211,34.5,35.900001525878906,4188800.0
2008-07-15,34.150001525878906,34.599998474121094,33.22999954223633,34.380001068115234,6092800.0
2008-07-16,34.97999954223633,35.09000015258789,34.02000045776367,34.029998779296875,3850500.0
2008-07-17,35.56999969482422,35.63999938964844,34.470001220703125,35.119998931884766,3339000.0
2008-07-18,34.15999984741211,36.0,33.810001373291016,35.61000061035156,7641900.0
2008-07-21,33.59000015258789,34.380001068115234,33.31999969482422,34.380001068115234,5435400.0
2008-07-22,34.540000915527344,34.650001525878906,33.369998931884766,33.61000061035156,6144400.0
2008-07-23,33.880001068115234,35.220001220703125,33.720001220703125,34.45000076293945,4303900.0
2008-07-24,33.04999923706055,34.0,32.939998626708984,33.84000015258789,3382000.0
2008-07-25,33.130001068115234,33.380001068115234,32.720001220703125,33.189998626708984,3279800.0
2008-07-28,33.0,33.79999923706055,32.70000076293945,32.83000183105469,3605100.0
2008-07-29,34.09000015258789,34.220001220703125,33.04999923706055,33.189998626708984,3632900.0
2008-07-30,33.40999984741211,34.439998626708984,33.06999969482422,34.09000015258789,4283600.0
2008-07-31,32.540000915527344,33.439998626708984,32.43000030517578,33.16999816894531,4942700.0
2008-08-01,32.02000045776367,32.38999938964844,31.829999923706055,32.06999969482422,5698900.0
2008-08-04,32.279998779296875,32.31999969482422,31.350000381469727,32.0,3509800.0
2008-08-05,33.5099983215332,33.560001373291016,32.209999084472656,32.33000183105469,3902300.0
2008-08-06,33.880001068115234,34.0,32.810001373291016,33.279998779296875,3721100.0
2008-08-07,29.56999969482422,31.020000457763672,28.520000457763672,29.760000228881836,20666500.0
2008-08-08,30.950000762939453,31.1200008392334,29.200000762939453,29.43000030517578,11265800.0
2008-08-11,32.0099983215332,32.38999938964844,30.770000457763672,30.850000381469727,5960200.0
2008-08-12,32.22999954223633,33.33000183105469,31.65999984741211,32.0,4394900.0
2008-08-13,32.029998779296875,32.31999969482422,31.479999542236328,32.27000045776367,3025500.0
2008-08-14,32.45000076293945,32.869998931884766,31.510000228881836,31.799999237060547,2221600.0
2008-08-15,32.45000076293945,32.72999954223633,32.060001373291016,32.47999954223633,1587900.0
2008-08-18,31.559999465942383,32.75,31.229999542236328,32.54999923706055,2968600.0
2008-08-19,31.68000030517578,32.209999084472656,31.270000457763672,31.649999618530273,2340300.0
2008-08-20,31.670000076293945,31.90999984741211,31.209999084472656,31.700000762939453,2282100.0
2008-08-21,31.81999969482422,32.029998779296875,31.100000381469727,31.450000762939453,1837000.0
2008-08-22,32.15999984741211,32.400001525878906,31.899999618530273,32.06999969482422,1413400.0
2008-08-25,31.450000762939453,31.899999618530273,31.309999465942383,31.889999389648438,1829900.0
2008-08-26,31.139999389648438,31.520000457763672,31.0,31.350000381469727,3632300.0
2008-08-27,31.809999465942383,32.189998626708984,31.059999465942383,31.270000457763672,2680900.0
2008-08-28,32.619998931884766,32.86000061035156,31.610000610351562,31.899999618530273,2402100.0
2008-08-29,31.969999313354492,32.619998931884766,31.719999313354492,32.4900016784668,2601800.0
2008-09-02,31.389999389648438,32.88999938964844,31.020000457763672,32.540000915527344,3446100.0
2008-09-03,31.049999237060547,31.479999542236328,30.84000015258789,31.420000076293945,2556800.0
2008-09-04,27.899999618530273,30.950000762939453,27.899999618530273,30.84000015258789,8149500.0
2008-09-05,28.670000076293945,28.940000534057617,27.450000762939453,27.610000610351562,5947700.0
2008-09-08,28.3799991607666,28.899999618530273,27.989999771118164,28.579999923706055,3675300.0
2008-09-09,27.34000015258789,28.68000030517578,27.079999923706055,28.469999313354492,3912000.0
2008-09-10,26.770000457763672,27.690000534057617,26.5,27.459999084472656,4084500.0
2008-09-11,27.459999084472656,27.479999542236328,26.450000762939453,26.479999542236328,2896400.0
2008-09-12,27.06999969482422,27.450000762939453,26.799999237060547,27.139999389648438,3190600.0
2008-09-15,25.139999389648438,26.770000457763672,25.0,26.760000228881836,6460300.0
2008-09-16,24.860000610351562,25.809999465942383,24.329999923706055,25.459999084472656,8497200.0
2008-09-17,23.420000076293945,24.6200008392334,22.690000534057617,24.420000076293945,7646400.0
2008-09-18,25.0,25.530000686645508,22.489999771118164,24.059999465942383,9119400.0
2008-09-19,28.139999389648438,28.209999084472656,25.0,25.760000228881836,7557700.0
2008-09-22,25.6299991607666,27.989999771118164,25.600000381469727,27.68000030517578,3627700.0
2008-09-23,25.25,26.3700008392334,24.989999771118164,25.809999465942383,3170600.0
2008-09-24,25.8700008392334,27.110000610351562,25.18000030517578,25.739999771118164,2780400.0
2008-09-25,27.34000015258789,27.649999618530273,25.690000534057617,26.239999771118164,4997800.0
2008-09-26,26.440000534057617,27.190000534057617,25.8700008392334,26.860000610351562,4007100.0
2008-09-29,23.799999237060547,26.450000762939453,23.3700008392334,25.799999237060547,5335900.0
2008-09-30,26.079999923706055,26.15999984741211,23.760000228881836,23.790000915527344,4786000.0
2008-10-01,25.350000381469727,25.90999984741211,25.149999618530273,25.81999969482422,3828000.0
2008-10-02,23.709999084472656,25.469999313354492,23.700000762939453,25.440000534057617,5748300.0
2008-10-03,23.059999465942383,25.059999465942383,23.020000457763672,24.40999984741211,5379500.0
2008-10-06,23.950000762939453,24.09000015258789,20.309999465942383,22.40999984741211,9804000.0
2008-10-07,23.299999237060547,25.829999923706055,23.299999237060547,24.15999984741211,8881500.0
2008-10-08,23.549999237060547,24.860000610351562,22.31999969482422,23.219999313354492,6442900.0
2008-10-09,22.290000915527344,24.489999771118164,22.020000457763672,24.1200008392334,4841300.0
2008-10-10,22.170000076293945,23.030000686645508,20.940000534057617,21.790000915527344,7079200.0
2008-10-13,25.219999313354492,25.229999542236328,22.790000915527344,23.260000228881836,3418200.0
2008-10-14,23.8700008392334,25.799999237060547,22.84000015258789,25.489999771118164,5236200.0
2008-10-15,21.010000228881836,23.1200008392334,20.729999542236328,22.860000610351562,5365300.0
2008-10-16,23.43000030517578,23.440000534057617,20.920000076293945,20.979999542236328,6834300.0
2008-10-17,23.1299991607666,24.020000457763672,22.639999389648438,23.010000228881836,3793200.0
2008-10-20,25.270000457763672,25.299999237060547,22.920000076293945,23.469999313354492,3248400.0
2008-10-21,23.030000686645508,24.8799991607666,22.8700008392334,24.639999389648438,3342900.0
2008-10-22,22.010000228881836,22.799999237060547,21.25,22.65999984741211,3273300.0
2008-10-23,20.170000076293945,22.350000381469727,18.420000076293945,22.200000762939453,12000000.0
2008-10-24,19.65999984741211,20.149999618530273,18.510000228881836,19.010000228881836,3771100.0
2008-10-27,18.420000076293945,19.829999923706055,18.34000015258789,19.229999542236328,3356500.0
2008-10-28,21.0,21.059999465942383,18.59000015258789,18.6299991607666,4711700.0
2008-10-29,20.979999542236328,21.809999465942383,20.139999389648438,21.219999313354492,2710100.0
2008-10-30,21.350000381469727,21.780000686645508,20.709999084472656,21.43000030517578,2483100.0
2008-10-31,21.200000762939453,21.59000015258789,20.530000686645508,21.270000457763672,3139500.0
2008-11-03,20.540000915527344,21.65999984741211,20.170000076293945,21.270000457763672,4709600.0
2008-11-04,22.329999923706055,22.600000381469727,20.709999084472656,20.75,5801900.0
2008-11-05,21.0,22.459999084472656,21.0,22.360000610351562,2644600.0
2008-11-06,19.549999237060547,20.850000381469727,19.299999237060547,20.469999313354492,4736600.0
2008-11-07,21.25,22.030000686645508,20.600000381469727,20.950000762939453,4530700.0
2008-11-10,20.479999542236328,21.790000915527344,20.25,21.790000915527344,1970800.0
2008-11-11,19.18000030517578,20.690000534057617,18.950000762939453,20.18000030517578,4373200.0
2008-11-12,18.31999969482422,19.350000381469727,18.219999313354492,18.889999389648438,3129100.0
2008-11-13,19.540000915527344,19.549999237060547,17.06999969482422,18.299999237060547,3816400.0
2008-11-14,18.639999389648438,19.84000015258789,18.399999618530273,19.139999389648438,2670600.0
2008-11-17,18.780000686645508,19.309999465942383,17.959999084472656,18.40999984741211,3079700.0
2008-11-18,19.0,19.290000915527344,18.59000015258789,18.90999984741211,5151400.0
2008-11-19,18.239999771118164,19.190000534057617,18.219999313354492,18.809999465942383,5860700.0
2008-11-20,17.040000915527344,18.489999771118164,16.989999771118164,17.959999084472656,4255000.0
2008-11-21,17.56999969482422,17.56999969482422,16.229999542236328,17.229999542236328,6461800.0
2008-11-24,19.360000610351562,19.43000030517578,17.6200008392334,18.06999969482422,3331100.0
2008-11-25,19.989999771118164,20.31999969482422,19.219999313354492,19.600000381469727,4408100.0
2008-11-26,21.43000030517578,21.690000534057617,19.40999984741211,19.40999984741211,3163300.0
2008-11-28,21.59000015258789,21.6299991607666,20.950000762939453,21.1299991607666,818300.0
2008-12-01,18.860000610351562,21.200000762939453,18.84000015258789,20.950000762939453,4074600.0
2008-12-02,19.030000686645508,19.280000686645508,18.389999389648438,19.09000015258789,2667900.0
2008-12-03,19.649999618530273,19.690000534057617,18.280000686645508,18.530000686645508,2083200.0
2008-12-04,18.979999542236328,20.34000015258789,18.579999923706055,19.170000076293945,3047400.0
2008-12-05,20.34000015258789,20.450000762939453,18.110000610351562,18.579999923706055,2882300.0
2008-12-08,21.219999313354492,21.559999465942383,20.670000076293945,20.780000686645508,4159500.0
2008-12-09,20.920000076293945,21.920000076293945,20.649999618530273,21.329999923706055,2864800.0
2008-12-10,20.8700008392334,21.450000762939453,20.209999084472656,21.239999771118164,2450100.0
2008-12-11,20.450000762939453,21.68000030517578,20.309999465942383,20.670000076293945,2301900.0
2008-12-12,21.290000915527344,21.360000610351562,20.049999237060547,20.18000030517578,3645700.0
2008-12-15,20.5,21.5,20.239999771118164,21.3799991607666,3794800.0
2008-12-16,21.489999771118164,21.790000915527344,20.600000381469727,20.690000534057617,3062200.0
2008-12-17,22.139999389648438,23.030000686645508,21.239999771118164,21.8700008392334,5055800.0
2008-12-18,20.739999771118164,22.459999084472656,20.549999237060547,22.040000915527344,4748200.0
2008-12-19,20.959999084472656,21.40999984741211,20.8799991607666,20.940000534057617,3842600.0
2008-12-22,19.479999542236328,21.18000030517578,19.030000686645508,21.010000228881836,4043500.0
2008-12-23,19.489999771118164,19.899999618530273,19.229999542236328,19.649999618530273,1482400.0
2008-12-24,19.559999465942383,19.81999969482422,19.239999771118164,19.81999969482422,492300.0
2008-12-26,19.270000457763672,19.649999618530273,19.149999618530273,19.610000610351562,781100.0
2008-12-29,18.93000030517578,19.3799991607666,18.479999542236328,19.260000228881836,1663000.0
2008-12-30,19.170000076293945,19.360000610351562,18.860000610351562,18.950000762939453,2039300.0
2008-12-31,19.079999923706055,19.5,19.030000686645508,19.229999542236328,3609000.0
2009-01-02,20.6200008392334,20.700000762939453,19.0,19.190000534057617,3222500.0
2009-01-05,20.540000915527344,20.700000762939453,19.93000030517578,20.360000610351562,2708800.0
2009-01-06,20.610000610351562,20.989999771118164,20.520000457763672,20.75,4158500.0
2009-01-07,19.170000076293945,20.389999389648438,19.170000076293945,20.389999389648438,3259000.0
2009-01-08,19.68000030517578,19.770000457763672,19.049999237060547,19.200000762939453,3054100.0
2009-01-09,18.700000762939453,19.59000015258789,18.639999389648438,19.59000015258789,3909600.0
2009-01-12,17.389999389648438,18.860000610351562,17.190000534057617,18.799999237060547,5674500.0
2009-01-13,17.280000686645508,17.850000381469727,17.100000381469727,17.389999389648438,4337300.0
2009-01-14,17.399999618530273,17.610000610351562,16.889999389648438,17.110000610351562,4496300.0
2009-01-15,18.3799991607666,18.709999084472656,17.309999465942383,17.309999465942383,6796200.0
2009-01-16,18.610000610351562,19.079999923706055,17.940000534057617,18.729999542236328,4521900.0
2009-01-20,17.09000015258789,18.610000610351562,17.079999923706055,18.440000534057617,4540000.0
2009-01-21,19.40999984741211,19.459999084472656,17.1299991607666,17.1299991607666,6593800.0
2009-01-22,18.520000457763672,18.989999771118164,18.0,18.8700008392334,5113900.0
2009-01-23,18.459999084472656,18.809999465942383,17.8700008392334,17.989999771118164,4259100.0
2009-01-26,18.739999771118164,18.809999465942383,18.299999237060547,18.6200008392334,4776400.0
2009-01-27,19.5,19.6299991607666,18.690000534057617,18.84000015258789,4950400.0
2009-01-28,20.399999618530273,20.610000610351562,19.43000030517578,19.559999465942383,4061700.0
2009-01-29,19.649999618530273,20.280000686645508,19.579999923706055,20.0,2628900.0
2009-01-30,19.309999465942383,20.049999237060547,19.15999984741211,19.729999542236328,2688200.0
2009-02-02,19.0,19.229999542236328,18.299999237060547,18.329999923706055,3068800.0
2009-02-03,19.780000686645508,19.850000381469727,18.81999969482422,18.81999969482422,4823200.0
2009-02-04,19.510000228881836,20.31999969482422,19.43000030517578,19.780000686645508,3556400.0
2009-02-05,20.209999084472656,20.260000228881836,18.670000076293945,18.93000030517578,4962700.0
2009-02-06,20.09000015258789,20.34000015258789,18.510000228881836,18.889999389648438,10823700.0
2009-02-09,20.6299991607666,20.75,19.93000030517578,20.100000381469727,6732500.0
2009-02-10,19.459999084472656,20.899999618530273,19.219999313354492,20.469999313354492,4887600.0
2009-02-11,20.200000762939453,20.3799991607666,19.510000228881836,19.780000686645508,4924200.0
2009-02-12,19.979999542236328,20.25,19.40999984741211,20.25,3993700.0
2009-02-13,19.889999389648438,20.200000762939453,19.670000076293945,20.0,2781600.0
2009-02-17,18.93000030517578,19.280000686645508,18.600000381469727,19.079999923706055,3010200.0
2009-02-18,19.200000762939453,19.510000228881836,18.59000015258789,19.100000381469727,2844000.0
2009-02-19,19.239999771118164,19.610000610351562,19.200000762939453,19.270000457763672,3908600.0
2009-02-20,19.299999237060547,19.479999542236328,18.610000610351562,18.610000610351562,3065700.0
2009-02-23,18.639999389648438,19.530000686645508,18.559999465942383,19.530000686645508,3806900.0
2009-02-24,19.700000762939453,19.850000381469727,18.799999237060547,18.950000762939453,3734400.0
2009-02-25,19.600000381469727,19.969999313354492,18.950000762939453,19.6200008392334,3583900.0
2009-02-26,19.200000762939453,20.219999313354492,19.149999618530273,19.90999984741211,3961800.0
2009-02-27,19.329999923706055,19.81999969482422,18.8700008392334,19.0,5143000.0
2009-03-02,18.959999084472656,20.479999542236328,18.68000030517578,18.68000030517578,4569100.0
2009-03-03,20.6200008392334,21.280000686645508,19.43000030517578,19.549999237060547,10476900.0
2009-03-04,20.799999237060547,21.56999969482422,20.690000534057617,21.270000457763672,6199700.0
2009-03-05,19.639999389648438,20.6299991607666,19.489999771118164,20.520000457763672,4451800.0
2009-03-06,20.059999465942383,20.440000534057617,19.510000228881836,19.780000686645508,4519800.0
2009-03-09,19.68000030517578,20.770000457763672,19.6299991607666,20.030000686645508,4194100.0
2009-03-10,21.40999984741211,21.510000228881836,20.079999923706055,20.170000076293945,5260700.0
2009-03-11,20.809999465942383,21.649999618530273,20.200000762939453,21.399999618530273,7235500.0
2009-03-12,20.43000030517578,21.100000381469727,19.959999084472656,20.68000030517578,8949500.0
2009-03-13,20.170000076293945,20.5,19.700000762939453,20.489999771118164,5192500.0
2009-03-16,19.239999771118164,20.5,19.209999084472656,20.440000534057617,4912800.0
2009-03-17,20.1200008392334,20.149999618530273,19.239999771118164,19.389999389648438,4842800.0
2009-03-18,20.1299991607666,20.420000076293945,19.5,19.510000228881836,4562300.0
2009-03-19,19.889999389648438,20.540000915527344,19.790000915527344,20.350000381469727,3812100.0
2009-03-20,19.780000686645508,20.209999084472656,19.639999389648438,20.010000228881836,3674300.0
2009-03-23,21.209999084472656,21.219999313354492,19.979999542236328,20.100000381469727,4929200.0
2009-03-24,20.18000030517578,20.950000762939453,20.100000381469727,20.809999465942383,3943000.0
2009-03-25,19.25,19.709999084472656,18.790000915527344,19.690000534057617,6896700.0
2009-03-26,19.649999618530273,19.829999923706055,19.350000381469727,19.549999237060547,4199400.0
2009-03-27,19.229999542236328,19.719999313354492,19.09000015258789,19.5,2346600.0
2009-03-30,18.84000015258789,19.0,18.469999313354492,18.950000762939453,2862300.0
2009-03-31,18.8700008392334,19.18000030517578,18.700000762939453,19.049999237060547,3006900.0
2009-04-01,19.049999237060547,19.209999084472656,18.40999984741211,18.799999237060547,3036500.0
2009-04-02,20.06999969482422,20.850000381469727,19.40999984741211,19.40999984741211,5915300.0
2009-04-03,20.15999984741211,20.270000457763672,19.770000457763672,20.06999969482422,3307900.0
2009-04-06,20.579999923706055,20.6299991607666,19.799999237060547,20.1299991607666,6314600.0
2009-04-07,20.030000686645508,20.5,19.84000015258789,20.229999542236328,4859300.0
2009-04-08,20.329999923706055,20.450000762939453,19.90999984741211,20.260000228881836,2794200.0
2009-04-09,20.850000381469727,21.010000228881836,20.610000610351562,20.709999084472656,2860200.0
2009-04-13,20.559999465942383,20.799999237060547,20.31999969482422,20.690000534057617,2342100.0
2009-04-14,20.43000030517578,20.81999969482422,20.270000457763672,20.559999465942383,2553400.0
2009-04-15,20.18000030517578,20.31999969482422,19.799999237060547,20.25,2681600.0
2009-04-16,20.15999984741211,20.5,19.8700008392334,20.440000534057617,3799400.0
2009-04-17,19.829999923706055,20.15999984741211,19.649999618530273,20.15999984741211,5718800.0
2009-04-20,19.18000030517578,20.09000015258789,19.1299991607666,19.600000381469727,3637800.0
2009-04-21,19.25,19.489999771118164,18.860000610351562,19.280000686645508,2852100.0
2009-04-22,18.90999984741211,19.56999969482422,18.719999313354492,18.719999313354492,3820400.0
2009-04-23,19.110000610351562,19.309999465942383,18.670000076293945,19.239999771118164,2822000.0
2009-04-24,19.360000610351562,19.510000228881836,18.8700008392334,19.360000610351562,2083300.0
2009-04-27,19.229999542236328,19.700000762939453,19.06999969482422,19.530000686645508,2051200.0
2009-04-28,19.049999237060547,19.329999923706055,18.90999984741211,18.979999542236328,2305800.0
2009-04-29,19.90999984741211,20.0,19.110000610351562,19.229999542236328,4083400.0
2009-04-30,20.579999923706055,20.90999984741211,19.90999984741211,19.920000076293945,4823900.0
2009-05-01,21.290000915527344,21.469999313354492,20.450000762939453,20.799999237060547,4188100.0
2009-05-04,21.829999923706055,21.889999389648438,21.010000228881836,21.010000228881836,5512200.0
2009-05-05,21.790000915527344,22.329999923706055,21.549999237060547,21.639999389648438,5212500.0
2009-05-06,21.649999618530273,22.440000534057617,21.15999984741211,22.1299991607666,2955400.0
2009-05-07,20.829999923706055,21.959999084472656,20.739999771118164,21.799999237060547,5107600.0
2009-05-08,24.260000228881836,24.559999465942383,22.25,23.15999984741211,13821200.0
2009-05-11,24.190000534057617,24.8799991607666,23.639999389648438,23.920000076293945,4502800.0
2009-05-12,24.0,24.489999771118164,23.559999465942383,24.469999313354492,3495700.0
2009-05-13,23.079999923706055,23.65999984741211,22.950000762939453,23.459999084472656,2687500.0
2009-05-14,23.479999542236328,23.6200008392334,23.040000915527344,23.1299991607666,2640300.0
2009-05-15,22.979999542236328,23.299999237060547,22.850000381469727,23.110000610351562,2802400.0
2009-05-18,23.489999771118164,23.489999771118164,22.899999618530273,23.110000610351562,2763500.0
2009-05-19,23.239999771118164,23.450000762939453,22.899999618530273,23.1299991607666,3742600.0
2009-05-20,23.290000915527344,24.0,23.15999984741211,23.239999771118164,3276600.0
2009-05-21,22.860000610351562,23.299999237060547,22.760000228881836,23.209999084472656,2879900.0
2009-05-22,22.719999313354492,23.100000381469727,22.399999618530273,22.93000030517578,2469500.0
2009-05-26,23.149999618530273,23.200000762939453,22.059999465942383,22.479999542236328,6044200.0
2009-05-27,23.18000030517578,23.6200008392334,22.8700008392334,23.09000015258789,3780800.0
2009-05-28,23.190000534057617,23.520000457763672,22.799999237060547,23.469999313354492,2837700.0
2009-05-29,23.40999984741211,23.40999984741211,22.739999771118164,22.739999771118164,2678500.0
2009-06-01,23.950000762939453,24.530000686645508,23.3700008392334,23.520000457763672,4744800.0
2009-06-02,23.540000915527344,24.149999618530273,23.219999313354492,24.0,5271500.0
2009-06-03,22.790000915527344,23.5,22.329999923706055,23.290000915527344,4143400.0
2009-06-04,23.200000762939453,23.260000228881836,22.6299991607666,22.729999542236328,1999700.0
2009-06-05,23.190000534057617,23.600000381469727,23.09000015258789,23.329999923706055,2248000.0
2009-06-08,19.899999618530273,22.40999984741211,19.459999084472656,22.290000915527344,20996600.0
2009-06-09,18.93000030517578,20.43000030517578,18.719999313354492,20.270000457763672,15818700.0
2009-06-10,19.450000762939453,19.979999542236328,19.100000381469727,19.219999313354492,11875400.0
2009-06-11,19.239999771118164,19.770000457763672,19.100000381469727,19.709999084472656,5455400.0
2009-06-12,19.239999771118164,19.399999618530273,18.920000076293945,19.239999771118164,4018200.0
2009-06-15,18.329999923706055,19.049999237060547,18.049999237060547,18.989999771118164,7129000.0
2009-06-16,18.079999923706055,18.559999465942383,18.059999465942383,18.450000762939453,5799300.0
2009-06-17,18.3799991607666,18.559999465942383,18.079999923706055,18.280000686645508,5908200.0
2009-06-18,18.520000457763672,18.739999771118164,17.540000915527344,18.200000762939453,11506900.0
2009-06-19,18.59000015258789,18.950000762939453,18.399999618530273,18.770000457763672,8140300.0
2009-06-22,18.6200008392334,18.90999984741211,18.360000610351562,18.84000015258789,8111200.0
2009-06-23,18.540000915527344,18.780000686645508,18.299999237060547,18.6200008392334,4675500.0
2009-06-24,18.860000610351562,19.170000076293945,18.479999542236328,18.540000915527344,5581100.0
2009-06-25,19.059999465942383,19.270000457763672,18.639999389648438,18.670000076293945,5668600.0
2009-06-26,19.139999389648438,19.219999313354492,18.81999969482422,19.010000228881836,3350800.0
2009-06-29,18.709999084472656,19.170000076293945,18.600000381469727,19.1200008392334,4628500.0
2009-06-30,18.520000457763672,18.760000228881836,18.3700008392334,18.760000228881836,4496900.0
2009-07-01,18.510000228881836,18.829999923706055,18.459999084472656,18.5,3175200.0
2009-07-02,18.049999237060547,18.31999969482422,17.709999084472656,18.290000915527344,3777000.0
2009-07-06,18.530000686645508,18.6299991607666,18.100000381469727,18.43000030517578,4556700.0
2009-07-07,17.93000030517578,18.43000030517578,17.829999923706055,18.40999984741211,5069700.0
2009-07-08,17.940000534057617,18.18000030517578,17.59000015258789,17.850000381469727,4068000.0
2009-07-09,18.149999618530273,18.280000686645508,17.809999465942383,18.100000381469727,4618400.0
2009-07-10,18.059999465942383,18.290000915527344,17.829999923706055,18.020000457763672,2981000.0
2009-07-13,18.219999313354492,18.280000686645508,17.639999389648438,18.049999237060547,3260400.0
2009-07-14,18.579999923706055,18.65999984741211,18.100000381469727,18.1200008392334,4160900.0
2009-07-15,19.670000076293945,19.780000686645508,18.809999465942383,18.809999465942383,8488600.0
2009-07-16,19.649999618530273,19.770000457763672,19.399999618530273,19.670000076293945,3691200.0
2009-07-17,19.860000610351562,19.93000030517578,19.399999618530273,19.719999313354492,5203700.0
2009-07-20,19.8700008392334,19.90999984741211,19.549999237060547,19.850000381469727,3713300.0
2009-07-21,19.969999313354492,19.989999771118164,19.56999969482422,19.889999389648438,3439400.0
2009-07-22,19.93000030517578,19.959999084472656,19.489999771118164,19.760000228881836,3123100.0
2009-07-23,20.399999618530273,20.709999084472656,19.809999465942383,19.940000534057617,7122500.0
2009-07-24,20.239999771118164,20.520000457763672,19.940000534057617,20.15999984741211,5200700.0
2009-07-27,20.15999984741211,20.440000534057617,19.920000076293945,20.290000915527344,3068300.0
2009-07-28,20.170000076293945,20.209999084472656,19.719999313354492,20.09000015258789,1975900.0
2009-07-29,20.239999771118164,20.260000228881836,19.709999084472656,19.709999084472656,2771000.0
2009-07-30,20.530000686645508,20.649999618530273,20.299999237060547,20.489999771118164,4859700.0
2009-07-31,20.440000534057617,20.84000015258789,20.299999237060547,20.59000015258789,3337600.0
2009-08-03,20.690000534057617,20.790000915527344,20.399999618530273,20.520000457763672,2949100.0
2009-08-04,20.540000915527344,20.690000534057617,20.399999618530273,20.690000534057617,3472900.0
2009-08-05,20.579999923706055,20.719999313354492,20.1200008392334,20.6200008392334,3609900.0
2009-08-06,20.559999465942383,20.809999465942383,20.360000610351562,20.6299991607666,4395200.0
2009-08-07,18.65999984741211,20.059999465942383,18.440000534057617,20.0,19443000.0
2009-08-10,18.799999237060547,19.09000015258789,18.270000457763672,18.6299991607666,9223900.0
2009-08-11,19.1200008392334,19.299999237060547,18.770000457763672,18.770000457763672,5446300.0
2009-08-12,19.719999313354492,19.979999542236328,19.399999618530273,19.600000381469727,9156600.0
2009-08-13,20.270000457763672,20.31999969482422,19.729999542236328,19.809999465942383,8226700.0
2009-08-14,20.989999771118164,21.010000228881836,19.989999771118164,20.079999923706055,7544200.0
2009-08-17,20.459999084472656,20.729999542236328,20.059999465942383,20.1200008392334,6808600.0
2009-08-18,20.5,20.770000457763672,20.350000381469727,20.469999313354492,4357400.0
2009-08-19,20.760000228881836,20.850000381469727,20.1200008392334,20.1200008392334,5771600.0
2009-08-20,20.579999923706055,20.81999969482422,20.40999984741211,20.59000015258789,3990700.0
2009-08-21,20.940000534057617,21.149999618530273,20.68000030517578,20.860000610351562,5866700.0
2009-08-24,20.739999771118164,21.100000381469727,20.639999389648438,21.09000015258789,4181800.0
2009-08-25,20.559999465942383,21.020000457763672,20.489999771118164,20.8700008392334,4550800.0
2009-08-26,21.0,21.049999237060547,20.40999984741211,21.0,4674000.0
2009-08-27,21.100000381469727,21.280000686645508,20.709999084472656,21.100000381469727,3711300.0
2009-08-28,21.459999084472656,21.889999389648438,21.229999542236328,21.25,7470700.0
2009-08-31,21.190000534057617,21.850000381469727,21.040000915527344,21.719999313354492,4505100.0
2009-09-01,20.81999969482422,21.459999084472656,20.760000228881836,21.06999969482422,5725500.0
2009-09-02,20.6200008392334,20.8700008392334,20.549999237060547,20.739999771118164,3593400.0
2009-09-03,20.700000762939453,20.860000610351562,20.510000228881836,20.649999618530273,3084400.0
2009-09-04,20.950000762939453,20.950000762939453,20.68000030517578,20.75,4249800.0
2009-09-08,21.25,21.270000457763672,21.0,21.0,4605400.0
2009-09-09,21.25,21.600000381469727,21.1299991607666,21.399999618530273,4590400.0
2009-09-10,21.979999542236328,22.06999969482422,21.049999237060547,21.209999084472656,5176000.0
2009-09-11,22.65999984741211,22.68000030517578,21.979999542236328,22.15999984741211,4748700.0
2009-09-14,22.450000762939453,22.6299991607666,22.15999984741211,22.56999969482422,3760900.0
2009-09-15,22.639999389648438,22.68000030517578,22.190000534057617,22.43000030517578,5192100.0
2009-09-16,23.360000610351562,23.5,22.649999618530273,22.700000762939453,4813600.0
2009-09-17,23.549999237060547,23.780000686645508,22.950000762939453,23.299999237060547,5140200.0
2009-09-18,23.260000228881836,23.6299991607666,23.239999771118164,23.6299991607666,3077800.0
2009-09-21,23.219999313354492,23.299999237060547,22.950000762939453,23.229999542236328,2189400.0
2009-09-22,23.290000915527344,23.440000534057617,23.06999969482422,23.25,1979400.0
2009-09-23,23.459999084472656,23.950000762939453,23.149999618530273,23.299999237060547,2691500.0
2009-09-24,22.920000076293945,23.6200008392334,22.540000915527344,23.56999969482422,3166400.0
2009-09-25,22.799999237060547,23.020000457763672,22.639999389648438,22.68000030517578,1489000.0
2009-09-28,23.170000076293945,23.40999984741211,22.729999542236328,22.959999084472656,1513300.0
2009-09-29,22.959999084472656,23.450000762939453,22.809999465942383,23.31999969482422,3101100.0
2009-09-30,23.690000534057617,23.809999465942383,22.579999923706055,23.010000228881836,6193900.0
2009-10-01,22.950000762939453,23.729999542236328,22.770000457763672,23.56999969482422,4008200.0
2009-10-02,23.0,23.15999984741211,22.549999237060547,22.90999984741211,2991600.0
2009-10-05,22.989999771118164,23.350000381469727,22.770000457763672,23.010000228881836,2850300.0
2009-10-06,23.600000381469727,23.940000534057617,22.860000610351562,23.110000610351562,4610400.0
2009-10-07,23.860000610351562,23.899999618530273,23.1299991607666,23.489999771118164,2795500.0
2009-10-08,23.700000762939453,24.09000015258789,23.540000915527344,23.719999313354492,3358200.0
2009-10-09,23.700000762939453,23.780000686645508,23.360000610351562,23.59000015258789,2122400.0
2009-10-12,23.469999313354492,23.790000915527344,23.190000534057617,23.790000915527344,2919700.0
2009-10-13,23.469999313354492,23.649999618530273,23.1200008392334,23.1200008392334,1783200.0
2009-10-14,23.6299991607666,23.770000457763672,23.440000534057617,23.6299991607666,2234200.0
2009-10-15,23.420000076293945,23.610000610351562,23.299999237060547,23.40999984741211,2585900.0
2009-10-16,23.299999237060547,23.420000076293945,22.850000381469727,23.34000015258789,3938300.0
2009-10-19,24.3700008392334,24.399999618530273,23.3799991607666,23.450000762939453,4275100.0
2009-10-20,24.18000030517578,24.299999237060547,23.739999771118164,24.229999542236328,3717300.0
2009-10-21,24.139999389648438,24.989999771118164,24.100000381469727,24.170000076293945,4053300.0
2009-10-22,24.389999389648438,24.450000762939453,23.959999084472656,24.170000076293945,1958500.0
2009-10-23,23.790000915527344,24.56999969482422,23.65999984741211,24.360000610351562,3372700.0
2009-10-26,23.6200008392334,24.079999923706055,23.350000381469727,23.90999984741211,2806900.0
2009-10-27,23.479999542236328,24.030000686645508,23.229999542236328,23.549999237060547,2203500.0
2009-10-28,22.520000457763672,23.520000457763672,22.479999542236328,23.40999984741211,3417400.0
2009-10-29,23.280000686645508,23.34000015258789,22.709999084472656,22.799999237060547,3861000.0
2009-10-30,22.809999465942383,23.299999237060547,22.600000381469727,23.219999313354492,3006700.0
2009-11-02,23.139999389648438,23.469999313354492,22.84000015258789,22.950000762939453,3150400.0
2009-11-03,22.959999084472656,23.100000381469727,22.760000228881836,23.100000381469727,3305900.0
2009-11-04,23.18000030517578,23.479999542236328,22.739999771118164,22.969999313354492,2777000.0
2009-11-05,24.0,24.1200008392334,23.440000534057617,23.5,3567000.0
2009-11-06,23.239999771118164,23.309999465942383,21.5,22.100000381469727,10483700.0
2009-11-09,23.020000457763672,23.059999465942383,22.31999969482422,22.450000762939453,7939800.0
2009-11-10,22.65999984741211,23.200000762939453,22.579999923706055,23.0,5425200.0
2009-11-11,22.90999984741211,23.280000686645508,22.75,22.81999969482422,3011300.0
2009-11-12,22.75,23.110000610351562,22.690000534057617,22.950000762939453,2557900.0
2009-11-13,22.739999771118164,22.809999465942383,22.3700008392334,22.739999771118164,4266600.0
2009-11-16,23.0,23.170000076293945,22.639999389648438,22.65999984741211,2391700.0
2009-11-17,22.860000610351562,22.959999084472656,22.739999771118164,22.860000610351562,2740300.0
2009-11-18,22.65999984741211,22.959999084472656,22.5,22.770000457763672,3097700.0
2009-11-19,21.8799991607666,22.75,21.809999465942383,22.75,7136200.0
2009-11-20,21.559999465942383,21.760000228881836,21.280000686645508,21.34000015258789,6581100.0
2009-11-23,22.020000457763672,22.329999923706055,21.739999771118164,21.739999771118164,6943400.0
2009-11-24,22.280000686645508,22.31999969482422,21.889999389648438,22.049999237060547,5011100.0
2009-11-25,22.450000762939453,22.610000610351562,22.15999984741211,22.25,4199800.0
2009-11-27,22.299999237060547,22.59000015258789,21.860000610351562,21.860000610351562,2766300.0
2009-11-30,22.440000534057617,22.6200008392334,22.170000076293945,22.170000076293945,5417600.0
2009-12-01,22.579999923706055,22.75,22.290000915527344,22.549999237060547,3308300.0
2009-12-02,22.149999618530273,22.739999771118164,22.1200008392334,22.56999969482422,5795100.0
2009-12-03,22.25,22.469999313354492,22.170000076293945,22.190000534057617,4305600.0
2009-12-04,22.3700008392334,22.469999313354492,22.040000915527344,22.219999313354492,4699200.0
2009-12-07,22.3700008392334,22.59000015258789,22.309999465942383,22.350000381469727,2677300.0
2009-12-08,22.110000610351562,22.389999389648438,22.0,22.3700008392334,2967500.0
2009-12-09,21.850000381469727,22.149999618530273,21.670000076293945,22.030000686645508,2905800.0
2009-12-10,22.020000457763672,22.200000762939453,21.889999389648438,21.889999389648438,2404700.0
2009-12-11,22.190000534057617,22.34000015258789,21.969999313354492,22.18000030517578,2070100.0
2009-12-14,22.239999771118164,22.399999618530273,22.09000015258789,22.299999237060547,2143700.0
2009-12-15,22.280000686645508,22.31999969482422,22.030000686645508,22.239999771118164,2222400.0
2009-12-16,22.540000915527344,22.6299991607666,22.110000610351562,22.31999969482422,2963000.0
2009-12-17,22.190000534057617,22.670000076293945,22.170000076293945,22.670000076293945,3296200.0
2009-12-18,23.850000381469727,24.25,23.100000381469727,23.110000610351562,10690800.0
2009-12-21,23.899999618530273,24.06999969482422,23.610000610351562,24.020000457763672,2907100.0
2009-12-22,23.84000015258789,23.979999542236328,23.610000610351562,23.979999542236328,2535200.0
2009-12-23,24.200000762939453,24.260000228881836,23.84000015258789,23.899999618530273,1646300.0
2009-12-24,24.270000457763672,24.290000915527344,24.149999618530273,24.290000915527344,546700.0
2009-12-28,24.3700008392334,24.5,24.15999984741211,24.280000686645508,1135800.0
2009-12-29,24.40999984741211,24.559999465942383,24.309999465942383,24.389999389648438,1570300.0
2009-12-30,24.6200008392334,24.719999313354492,24.25,24.389999389648438,1552900.0
2009-12-31,24.239999771118164,24.700000762939453,24.229999542236328,24.459999084472656,1820700.0
2010-01-04,24.739999771118164,24.8700008392334,24.290000915527344,24.559999465942383,2652000.0
2010-01-05,25.0,25.139999389648438,24.5,24.790000915527344,4628700.0
2010-01-06,24.729999542236328,25.06999969482422,24.649999618530273,24.899999618530273,3002000.0
2010-01-07,24.389999389648438,24.739999771118164,24.280000686645508,24.700000762939453,5674700.0
2010-01-08,24.579999923706055,24.690000534057617,24.309999465942383,24.329999923706055,2351400.0
2010-01-11,24.510000228881836,24.739999771118164,24.030000686645508,24.610000610351562,3443200.0
2010-01-12,24.18000030517578,24.489999771118164,23.899999618530273,24.31999969482422,2484800.0
2010-01-13,24.399999618530273,24.469999313354492,23.940000534057617,24.34000015258789,2563200.0
2010-01-14,24.329999923706055,24.610000610351562,24.15999984741211,24.610000610351562,1863700.0
2010-01-15,23.979999542236328,24.469999313354492,23.65999984741211,24.469999313354492,5208400.0
2010-01-19,24.299999237060547,24.420000076293945,23.8700008392334,23.950000762939453,2912200.0
2010-01-20,24.010000228881836,24.139999389648438,23.790000915527344,24.049999237060547,4285700.0
2010-01-21,24.030000686645508,24.360000610351562,23.690000534057617,24.010000228881836,3777300.0
2010-01-22,23.34000015258789,24.139999389648438,23.209999084472656,23.940000534057617,4467100.0
2010-01-25,23.399999618530273,23.559999465942383,23.030000686645508,23.459999084472656,2491500.0
2010-01-26,23.520000457763672,23.719999313354492,23.079999923706055,23.209999084472656,3492000.0
2010-01-27,23.610000610351562,23.6299991607666,23.25,23.399999618530273,2533600.0
2010-01-28,23.079999923706055,23.649999618530273,22.729999542236328,23.389999389648438,3629600.0
2010-01-29,22.90999984741211,23.549999237060547,22.700000762939453,23.020000457763672,4373500.0
2010-02-01,23.190000534057617,23.190000534057617,22.75,22.899999618530273,2978300.0
2010-02-02,23.420000076293945,23.479999542236328,22.899999618530273,23.1299991607666,5028500.0
2010-02-03,23.299999237060547,23.579999923706055,21.209999084472656,21.3799991607666,19269900.0
2010-02-04,23.040000915527344,23.56999969482422,22.84000015258789,22.899999618530273,6963000.0
2010-02-05,23.239999771118164,23.31999969482422,22.84000015258789,23.0,6293700.0
2010-02-08,22.979999542236328,23.329999923706055,22.969999313354492,23.059999465942383,2717500.0
2010-02-09,23.0,23.31999969482422,22.860000610351562,23.299999237060547,4305200.0
2010-02-10,22.8700008392334,23.100000381469727,22.760000228881836,23.030000686645508,3108700.0
2010-02-11,23.350000381469727,23.5,22.940000534057617,22.950000762939453,2867500.0
2010-02-12,23.290000915527344,23.3700008392334,23.030000686645508,23.190000534057617,2602600.0
2010-02-16,23.610000610351562,23.780000686645508,23.34000015258789,23.3700008392334,2696000.0
2010-02-17,24.1200008392334,24.170000076293945,23.600000381469727,23.790000915527344,3123000.0
2010-02-18,23.979999542236328,24.229999542236328,23.770000457763672,24.1299991607666,2781000.0
2010-02-19,24.1200008392334,24.309999465942383,23.8700008392334,23.8799991607666,2231300.0
2010-02-22,24.31999969482422,24.5,23.889999389648438,24.170000076293945,3246700.0
2010-02-23,24.3799991607666,24.5,24.239999771118164,24.329999923706055,2996900.0
2010-02-24,24.649999618530273,24.799999237060547,24.219999313354492,24.440000534057617,4341200.0
2010-02-25,24.860000610351562,24.93000030517578,24.219999313354492,24.3700008392334,4412100.0
2010-02-26,24.920000076293945,25.18000030517578,24.790000915527344,24.920000076293945,5170200.0
2010-03-01,25.440000534057617,25.59000015258789,24.860000610351562,24.989999771118164,4996700.0
2010-03-02,25.260000228881836,25.549999237060547,25.110000610351562,25.440000534057617,3470300.0
2010-03-03,25.350000381469727,25.540000915527344,25.200000762939453,25.229999542236328,4326300.0
2010-03-04,26.25,26.459999084472656,25.56999969482422,25.56999969482422,7932800.0
2010-03-05,26.5,26.639999389648438,26.280000686645508,26.309999465942383,3886600.0
2010-03-08,26.549999237060547,26.670000076293945,26.389999389648438,26.43000030517578,3248100.0
2010-03-09,26.510000228881836,26.770000457763672,26.389999389648438,26.440000534057617,3963400.0
2010-03-10,26.899999618530273,27.06999969482422,26.549999237060547,26.649999618530273,4206300.0
2010-03-11,26.729999542236328,26.81999969482422,26.450000762939453,26.790000915527344,3497100.0
2010-03-12,26.639999389648438,26.780000686645508,26.420000076293945,26.729999542236328,5059100.0
2010-03-15,26.860000610351562,26.979999542236328,26.459999084472656,26.700000762939453,4077800.0
2010-03-16,26.75,26.969999313354492,26.610000610351562,26.940000534057617,2618000.0
2010-03-17,26.719999313354492,26.829999923706055,26.639999389648438,26.719999313354492,1786100.0
2010-03-18,26.969999313354492,27.049999237060547,26.670000076293945,26.719999313354492,1974800.0
2010-03-19,26.799999237060547,27.18000030517578,26.469999313354492,27.18000030517578,4554100.0
2010-03-22,26.530000686645508,26.56999969482422,26.100000381469727,26.149999618530273,3562100.0
2010-03-23,26.420000076293945,26.59000015258789,26.239999771118164,26.530000686645508,2572800.0
2010-03-24,26.3700008392334,26.510000228881836,26.280000686645508,26.31999969482422,1949500.0
2010-03-25,26.079999923706055,26.68000030517578,26.079999923706055,26.520000457763672,3456900.0
2010-03-26,25.940000534057617,26.299999237060547,25.84000015258789,26.290000915527344,3143400.0
2010-03-29,25.790000915527344,25.969999313354492,25.709999084472656,25.760000228881836,3689000.0
2010-03-30,25.950000762939453,26.06999969482422,25.790000915527344,25.8799991607666,2701300.0
2010-03-31,26.020000457763672,26.18000030517578,25.770000457763672,25.920000076293945,2245100.0
2010-04-01,26.360000610351562,26.3700008392334,26.030000686645508,26.06999969482422,3260200.0
2010-04-05,26.809999465942383,27.079999923706055,26.440000534057617,26.440000534057617,3670000.0
2010-04-06,26.920000076293945,27.040000915527344,26.610000610351562,26.65999984741211,1839400.0
2010-04-07,26.540000915527344,26.989999771118164,26.469999313354492,26.920000076293945,2965700.0
2010-04-08,26.600000381469727,26.65999984741211,26.219999313354492,26.389999389648438,2235700.0
2010-04-09,26.84000015258789,26.850000381469727,26.479999542236328,26.610000610351562,2648700.0
2010-04-12,26.68000030517578,27.0,26.600000381469727,26.920000076293945,2605900.0
2010-04-13,26.520000457763672,26.639999389648438,26.25,26.549999237060547,2324900.0
2010-04-14,26.799999237060547,26.8799991607666,26.450000762939453,26.489999771118164,2589500.0
2010-04-15,26.850000381469727,27.0,26.600000381469727,26.709999084472656,3412100.0
2010-04-16,26.600000381469727,26.950000762939453,26.540000915527344,26.760000228881836,3289000.0
2010-04-19,26.84000015258789,26.920000076293945,26.43000030517578,26.670000076293945,2949900.0
2010-04-20,27.079999923706055,27.149999618530273,26.81999969482422,26.889999389648438,2127400.0
2010-04-21,27.389999389648438,27.43000030517578,27.040000915527344,27.190000534057617,3185300.0
2010-04-22,27.420000076293945,27.520000457763672,26.860000610351562,27.190000534057617,2474000.0
2010-04-23,27.43000030517578,27.489999771118164,27.06999969482422,27.479999542236328,2091600.0
2010-04-26,27.389999389648438,27.489999771118164,27.190000534057617,27.389999389648438,1653700.0
2010-04-27,27.110000610351562,27.690000534057617,27.059999465942383,27.399999618530273,2308300.0
2010-04-28,26.8799991607666,27.360000610351562,26.6200008392334,27.270000457763672,3582000.0
2010-04-29,27.510000228881836,28.0,26.579999923706055,26.6299991607666,6060700.0
2010-04-30,27.280000686645508,27.690000534057617,27.25,27.639999389648438,2749300.0
2010-05-03,27.709999084472656,27.850000381469727,27.1200008392334,27.299999237060547,2219300.0
2010-05-04,26.780000686645508,27.389999389648438,26.6299991607666,27.3799991607666,3175300.0
2010-05-05,26.760000228881836,27.100000381469727,26.520000457763672,26.75,2628900.0
2010-05-06,26.350000381469727,26.850000381469727,24.59000015258789,26.670000076293945,8407400.0
2010-05-07,24.950000762939453,26.389999389648438,24.719999313354492,26.18000030517578,7762900.0
2010-05-10,26.450000762939453,26.540000915527344,25.920000076293945,25.920000076293945,3749800.0
2010-05-11,26.520000457763672,27.0,26.020000457763672,26.209999084472656,2715900.0
2010-05-12,27.350000381469727,27.3700008392334,26.399999618530273,26.479999542236328,3757500.0
2010-05-13,27.1299991607666,27.690000534057617,26.579999923706055,27.040000915527344,2137500.0
2010-05-14,26.709999084472656,27.059999465942383,26.3700008392334,26.989999771118164,2182100.0
2010-05-17,26.84000015258789,27.15999984741211,26.420000076293945,26.81999969482422,2537700.0
2010-05-18,28.229999542236328,28.950000762939453,26.940000534057617,26.940000534057617,17461400.0
2010-05-19,27.989999771118164,29.229999542236328,27.68000030517578,27.81999969482422,11733700.0
2010-05-20,27.559999465942383,28.1200008392334,27.139999389648438,27.510000228881836,10776900.0
2010-05-21,27.350000381469727,27.75,26.93000030517578,27.079999923706055,9729900.0
2010-05-24,27.100000381469727,27.389999389648438,26.979999542236328,27.270000457763672,5797100.0
2010-05-25,26.31999969482422,26.399999618530273,25.8799991607666,26.329999923706055,7144700.0
2010-05-26,26.829999923706055,27.15999984741211,25.989999771118164,26.420000076293945,10706400.0
2010-05-27,27.799999237060547,27.829999923706055,27.079999923706055,27.18000030517578,5860400.0
2010-05-28,27.90999984741211,28.15999984741211,27.649999618530273,27.8799991607666,4039200.0
2010-06-01,27.209999084472656,28.0,27.18000030517578,27.75,4648300.0
2010-06-02,27.8799991607666,27.959999084472656,27.170000076293945,27.239999771118164,4978200.0
2010-06-03,28.889999389648438,29.479999542236328,27.75,27.8700008392334,8725400.0
2010-06-04,28.290000915527344,29.149999618530273,28.149999618530273,28.520000457763672,6325600.0
2010-06-07,27.65999984741211,28.639999389648438,27.549999237060547,28.420000076293945,6911900.0
2010-06-08,27.549999237060547,27.979999542236328,27.190000534057617,27.780000686645508,5891100.0
2010-06-09,27.959999084472656,28.739999771118164,27.739999771118164,27.75,5810900.0
2010-06-10,28.489999771118164,28.610000610351562,27.969999313354492,28.350000381469727,4633700.0
2010-06-11,28.739999771118164,28.770000457763672,28.309999465942383,28.309999465942383,2448700.0
2010-06-14,28.65999984741211,29.079999923706055,28.579999923706055,28.8700008392334,3243200.0
2010-06-15,29.25,29.299999237060547,28.84000015258789,28.950000762939453,4277200.0
2010-06-16,29.489999771118164,29.709999084472656,29.040000915527344,29.040000915527344,3622500.0
2010-06-17,29.520000457763672,29.540000915527344,29.190000534057617,29.440000534057617,3428500.0
2010-06-18,29.389999389648438,29.75,29.34000015258789,29.59000015258789,4775400.0
2010-06-21,29.020000457763672,29.790000915527344,28.90999984741211,29.6200008392334,3215800.0
2010-06-22,28.260000228881836,29.3700008392334,28.15999984741211,28.81999969482422,8899000.0
2010-06-23,28.459999084472656,28.780000686645508,28.260000228881836,28.260000228881836,5374400.0
2010-06-24,27.920000076293945,28.56999969482422,27.700000762939453,28.290000915527344,4168100.0
2010-06-25,27.729999542236328,28.0,27.649999618530273,27.8799991607666,4883700.0
2010-06-28,27.8700008392334,28.06999969482422,27.59000015258789,27.899999618530273,5001900.0
2010-06-29,26.700000762939453,27.649999618530273,26.469999313354492,27.559999465942383,5645000.0
2010-06-30,26.549999237060547,27.020000457763672,26.479999542236328,26.600000381469727,4309700.0
2010-07-01,26.290000915527344,26.799999237060547,25.93000030517578,26.530000686645508,4563100.0
2010-07-02,26.100000381469727,26.530000686645508,25.959999084472656,26.440000534057617,2154800.0
2010-07-06,25.940000534057617,26.510000228881836,25.729999542236328,26.440000534057617,3310400.0
2010-07-07,27.360000610351562,27.420000076293945,26.489999771118164,26.639999389648438,6564300.0
2010-07-08,27.989999771118164,28.420000076293945,27.3799991607666,27.5,7635200.0
2010-07-09,27.25,28.190000534057617,26.959999084472656,27.559999465942383,9313700.0
2010-07-12,27.290000915527344,27.5,27.0,27.110000610351562,4741200.0
2010-07-13,28.489999771118164,28.610000610351562,27.639999389648438,27.65999984741211,6879500.0
2010-07-14,28.920000076293945,28.940000534057617,28.260000228881836,28.34000015258789,5883200.0
2010-07-15,28.729999542236328,28.920000076293945,28.389999389648438,28.8799991607666,2671300.0
2010-07-16,27.899999618530273,28.739999771118164,27.81999969482422,28.739999771118164,2878600.0
2010-07-19,28.260000228881836,28.350000381469727,27.84000015258789,27.90999984741211,2210500.0
2010-07-20,28.459999084472656,28.530000686645508,27.65999984741211,27.829999923706055,2005000.0
2010-07-21,28.079999923706055,28.579999923706055,28.010000228881836,28.530000686645508,2496600.0
2010-07-22,28.59000015258789,28.670000076293945,28.270000457763672,28.34000015258789,5255600.0
2010-07-23,28.799999237060547,28.850000381469727,28.3799991607666,28.469999313354492,3181400.0
2010-07-26,28.950000762939453,29.110000610351562,28.59000015258789,28.90999984741211,2907100.0
2010-07-27,28.850000381469727,29.1200008392334,28.729999542236328,29.0,2238100.0
2010-07-28,28.43000030517578,28.979999542236328,28.260000228881836,28.760000228881836,3950800.0
2010-07-29,28.450000762939453,28.729999542236328,28.059999465942383,28.59000015258789,4751200.0
2010-07-30,28.149999618530273,28.59000015258789,28.09000015258789,28.200000762939453,4076000.0
2010-08-02,28.0,28.329999923706055,27.799999237060547,28.190000534057617,4572100.0
2010-08-03,29.219999313354492,29.420000076293945,28.110000610351562,28.31999969482422,8796900.0
2010-08-04,29.670000076293945,29.75,28.75,29.25,5729800.0
2010-08-05,29.510000228881836,29.729999542236328,29.1299991607666,29.40999984741211,4713800.0
2010-08-06,29.5,29.780000686645508,28.969999313354492,29.149999618530273,5086200.0
2010-08-09,29.6299991607666,29.739999771118164,29.270000457763672,29.450000762939453,4299200.0
2010-08-10,29.790000915527344,30.25,29.079999923706055,29.399999618530273,8262000.0
2010-08-11,28.780000686645508,29.389999389648438,28.59000015258789,29.149999618530273,7110600.0
2010-08-12,28.709999084472656,28.90999984741211,28.350000381469727,28.360000610351562,3625800.0
2010-08-13,28.530000686645508,29.790000915527344,28.399999618530273,28.530000686645508,3497900.0
2010-08-16,29.010000228881836,29.219999313354492,28.399999618530273,28.489999771118164,5447200.0
2010-08-17,29.239999771118164,29.459999084472656,29.06999969482422,29.190000534057617,3417700.0
2010-08-18,29.190000534057617,29.440000534057617,28.8799991607666,29.06999969482422,3418300.0
2010-08-19,29.350000381469727,29.700000762939453,28.989999771118164,29.010000228881836,8223800.0
2010-08-20,29.3700008392334,29.40999984741211,28.989999771118164,29.31999969482422,2769700.0
2010-08-23,29.100000381469727,29.670000076293945,29.0,29.40999984741211,2803700.0
2010-08-24,28.479999542236328,28.93000030517578,28.239999771118164,28.90999984741211,4944400.0
2010-08-25,28.829999923706055,29.010000228881836,28.149999618530273,28.219999313354492,7225000.0
2010-08-26,29.020000457763672,29.31999969482422,28.8799991607666,28.989999771118164,5357700.0
2010-08-27,29.540000915527344,29.579999923706055,28.829999923706055,29.1299991607666,3523900.0
2010-08-30,29.049999237060547,29.520000457763672,28.969999313354492,29.440000534057617,3317000.0
2010-08-31,29.09000015258789,29.219999313354492,28.530000686645508,28.84000015258789,4588900.0
2010-09-01,29.579999923706055,30.0,29.299999237060547,29.420000076293945,4289500.0
2010-09-02,29.739999771118164,29.889999389648438,29.510000228881836,29.75,2344700.0
2010-09-03,30.100000381469727,30.329999923706055,29.790000915527344,30.0,2861100.0
2010-09-07,29.760000228881836,30.209999084472656,29.700000762939453,29.969999313354492,1802100.0
2010-09-08,30.489999771118164,30.549999237060547,29.8700008392334,29.90999984741211,2889200.0
2010-09-09,30.649999618530273,30.8799991607666,30.530000686645508,30.68000030517578,1918100.0
2010-09-10,30.8700008392334,31.030000686645508,30.670000076293945,30.809999465942383,2599700.0
2010-09-13,31.56999969482422,31.56999969482422,30.809999465942383,31.0,3691900.0
2010-09-14,31.290000915527344,31.600000381469727,31.270000457763672,31.5,2650700.0
2010-09-15,31.3700008392334,31.489999771118164,31.079999923706055,31.25,1813200.0
2010-09-16,31.3700008392334,31.559999465942383,31.280000686645508,31.329999923706055,1759700.0
2010-09-17,31.450000762939453,31.5,31.020000457763672,31.459999084472656,4379200.0
2010-09-20,32.11000061035156,32.16999816894531,31.399999618530273,31.459999084472656,2305100.0
2010-09-21,31.850000381469727,32.16999816894531,31.68000030517578,32.150001525878906,3425000.0
2010-09-22,31.889999389648438,32.09000015258789,31.450000762939453,31.829999923706055,3451200.0
2010-09-23,31.43000030517578,32.02000045776367,31.3700008392334,31.670000076293945,2782800.0
2010-09-24,31.6299991607666,31.979999542236328,31.59000015258789,31.899999618530273,3357600.0
2010-09-27,31.56999969482422,31.75,31.479999542236328,31.520000457763672,2121600.0
2010-09-28,31.479999542236328,31.780000686645508,31.190000534057617,31.739999771118164,3454000.0
2010-09-29,31.610000610351562,31.68000030517578,31.270000457763672,31.350000381469727,2093100.0
2010-09-30,31.739999771118164,31.989999771118164,31.290000915527344,31.729999542236328,2771300.0
2010-10-01,31.709999084472656,31.959999084472656,31.479999542236328,31.899999618530273,2494900.0
2010-10-04,31.780000686645508,31.950000762939453,31.59000015258789,31.600000381469727,2984600.0
2010-10-05,32.56999969482422,32.7599983215332,32.02000045776367,32.08000183105469,3927700.0
2010-10-06,31.93000030517578,32.7400016784668,31.760000228881836,32.5099983215332,2734700.0
2010-10-07,31.979999542236328,32.16999816894531,31.760000228881836,31.989999771118164,2044600.0
2010-10-08,31.989999771118164,32.150001525878906,31.6299991607666,32.029998779296875,2237200.0
2010-10-11,31.75,32.060001373291016,31.68000030517578,31.950000762939453,1011500.0
2010-10-12,32.099998474121094,32.15999984741211,31.399999618530273,31.649999618530273,2850500.0
2010-10-13,32.18000030517578,32.5,32.09000015258789,32.130001068115234,2545000.0
2010-10-14,32.029998779296875,32.27000045776367,31.860000610351562,31.90999984741211,1180900.0
2010-10-15,32.15999984741211,32.38999938964844,31.84000015258789,32.18000030517578,3143800.0
2010-10-18,32.08000183105469,32.18000030517578,31.950000762939453,32.119998931884766,1364500.0
2010-10-19,31.68000030517578,32.0,31.399999618530273,31.75,2319600.0
2010-10-20,32.16999816894531,32.369998931884766,31.670000076293945,31.790000915527344,1726800.0
2010-10-21,32.189998626708984,32.43000030517578,31.81999969482422,32.369998931884766,1841200.0
2010-10-22,32.86000061035156,32.93000030517578,32.04999923706055,32.2400016784668,3577800.0
2010-10-25,33.349998474121094,33.599998474121094,32.95000076293945,32.97999954223633,2524100.0
2010-10-26,33.2599983215332,33.439998626708984,33.09000015258789,33.25,2749600.0
2010-10-27,33.27000045776367,33.43000030517578,33.0,33.029998779296875,3927200.0
2010-10-28,33.45000076293945,33.9900016784668,33.029998779296875,33.47999954223633,4163800.0
2010-10-29,34.75,35.5,31.75,32.88999938964844,7954600.0
2010-11-01,34.43000030517578,34.77000045776367,33.83000183105469,34.560001373291016,4470400.0
2010-11-02,34.34000015258789,34.790000915527344,34.25,34.720001220703125,2328200.0
2010-11-03,34.52000045776367,34.63999938964844,34.09000015258789,34.279998779296875,3254600.0
2010-11-04,35.27000045776367,35.279998779296875,34.689998626708984,34.790000915527344,3124400.0
2010-11-05,35.150001525878906,35.34000015258789,34.779998779296875,34.91999816894531,2095500.0
2010-11-08,35.380001068115234,35.540000915527344,34.900001525878906,34.900001525878906,2540500.0
2010-11-09,35.08000183105469,35.630001068115234,34.91999816894531,35.369998931884766,2909200.0
2010-11-10,34.599998474121094,35.0,34.02000045776367,34.900001525878906,5195100.0
2010-11-11,34.58000183105469,34.65999984741211,34.130001068115234,34.38999938964844,2519500.0
2010-11-12,34.209999084472656,34.59000015258789,33.93000030517578,34.34000015258789,2299200.0
2010-11-15,34.060001373291016,34.619998931884766,34.02000045776367,34.36000061035156,2542700.0
2010-11-16,34.09000015258789,34.16999816894531,33.75,33.79999923706055,3323900.0
2010-11-17,34.38999938964844,34.47999954223633,33.849998474121094,33.9900016784668,3124000.0
2010-11-18,34.84000015258789,35.15999984741211,34.61000061035156,34.70000076293945,1590700.0
2010-11-19,34.849998474121094,34.9900016784668,34.43000030517578,34.77000045776367,1152200.0
2010-11-22,35.41999816894531,35.41999816894531,34.65999984741211,34.75,2410900.0
2010-11-23,34.52000045776367,35.099998474121094,34.36000061035156,35.099998474121094,1678800.0
2010-11-24,35.5,35.68000030517578,34.7400016784668,34.7400016784668,1851000.0
2010-11-26,35.290000915527344,35.400001525878906,35.040000915527344,35.209999084472656,624700.0
2010-11-29,34.61000061035156,35.11000061035156,34.0,34.9900016784668,4488400.0
2010-11-30,34.310001373291016,34.369998931884766,33.86000061035156,34.22999954223633,3480700.0
2010-12-01,35.040000915527344,35.15999984741211,34.720001220703125,34.77000045776367,2343300.0
2010-12-02,35.29999923706055,35.400001525878906,34.849998474121094,35.18000030517578,3239100.0
2010-12-03,34.939998626708984,35.290000915527344,34.77000045776367,35.2599983215332,2755800.0
2010-12-06,35.0,35.16999816894531,34.869998931884766,34.959999084472656,1799700.0
2010-12-07,35.2599983215332,35.380001068115234,34.97999954223633,35.34000015258789,4036600.0
2010-12-08,35.2599983215332,35.52000045776367,35.02000045776367,35.38999938964844,1743200.0
2010-12-09,35.029998779296875,35.369998931884766,34.810001373291016,35.33000183105469,1365900.0
2010-12-10,35.70000076293945,36.2400016784668,35.22999954223633,36.0,7426000.0
2010-12-13,35.43000030517578,36.2599983215332,35.33000183105469,36.25,8011100.0
2010-12-14,35.4900016784668,35.650001525878906,35.349998474121094,35.5,2913200.0
2010-12-15,37.0099983215332,37.18000030517578,35.31999969482422,35.4900016784668,11280300.0
2010-12-16,34.11000061035156,34.150001525878906,33.130001068115234,33.70000076293945,8794500.0
2010-12-17,34.279998779296875,34.540000915527344,33.95000076293945,33.97999954223633,5065500.0
2010-12-20,34.130001068115234,34.47999954223633,34.0099983215332,34.47999954223633,2528500.0
2010-12-21,33.91999816894531,34.33000183105469,33.75,34.31999969482422,2203500.0
2010-12-22,33.61000061035156,34.02000045776367,33.459999084472656,34.0099983215332,2546000.0
2010-12-23,33.369998931884766,33.56999969482422,33.33000183105469,33.529998779296875,1540200.0
2010-12-27,33.15999984741211,33.369998931884766,32.810001373291016,33.29999923706055,2609100.0
2010-12-28,32.939998626708984,33.33000183105469,32.849998474121094,33.22999954223633,2104600.0
2010-12-29,32.90999984741211,33.06999969482422,32.68000030517578,33.06999969482422,1491600.0
2010-12-30,32.91999816894531,33.0,32.66999816894531,32.95000076293945,1280900.0
2010-12-31,32.66999816894531,32.959999084472656,32.65999984741211,32.95000076293945,1188300.0
2011-01-03,33.40999984741211,33.470001220703125,32.93000030517578,32.9900016784668,3295600.0
2011-01-04,33.20000076293945,33.63999938964844,32.970001220703125,33.599998474121094,2285800.0
2011-01-05,33.4900016784668,33.529998779296875,32.970001220703125,33.09000015258789,2142100.0
2011-01-06,33.7599983215332,33.93000030517578,33.33000183105469,33.439998626708984,1643800.0
2011-01-07,33.34000015258789,33.880001068115234,33.040000915527344,33.849998474121094,1691000.0
2011-01-10,32.90999984741211,33.11000061035156,32.310001373291016,32.86000061035156,3764300.0
2011-01-11,32.77000045776367,33.20000076293945,32.65999984741211,33.20000076293945,3361800.0
2011-01-12,32.540000915527344,32.91999816894531,32.41999816894531,32.900001525878906,2338100.0
2011-01-13,32.56999969482422,32.689998626708984,32.439998626708984,32.439998626708984,1416600.0
2011-01-14,33.150001525878906,33.209999084472656,32.47999954223633,32.61000061035156,2320200.0
2011-01-18,33.27000045776367,33.529998779296875,33.08000183105469,33.13999938964844,1865100.0
2011-01-19,32.61000061035156,33.290000915527344,32.560001373291016,33.20000076293945,2085200.0
2011-01-20,32.689998626708984,32.83000183105469,32.33000183105469,32.380001068115234,2525900.0
2011-01-21,32.209999084472656,33.02000045776367,32.16999816894531,32.72999954223633,1645000.0
2011-01-24,32.709999084472656,32.72999954223633,31.969999313354492,32.150001525878906,1629600.0
2011-01-25,32.5099983215332,32.54999923706055,32.04999923706055,32.40999984741211,2293900.0
2011-01-26,32.959999084472656,33.13999938964844,32.4900016784668,32.52000045776367,2260600.0
2011-01-27,32.900001525878906,33.209999084472656,32.560001373291016,32.84000015258789,1856600.0
2011-01-28,33.75,34.2599983215332,32.619998931884766,32.650001525878906,5768200.0
2011-01-31,33.650001525878906,33.88999938964844,33.29999923706055,33.7400016784668,2272100.0
2011-02-01,34.150001525878906,34.369998931884766,33.66999816894531,33.66999816894531,5541600.0
2011-02-02,34.029998779296875,34.36000061035156,33.9900016784668,34.02000045776367,2364400.0
2011-02-03,34.45000076293945,34.4900016784668,33.93000030517578,34.029998779296875,2215200.0
2011-02-04,35.279998779296875,35.630001068115234,34.0,34.5,3547500.0
2011-02-07,35.529998779296875,35.66999816894531,35.029998779296875,35.25,2963500.0
2011-02-08,35.5,35.970001220703125,35.310001373291016,35.529998779296875,3075400.0
2011-02-09,36.060001373291016,36.08000183105469,35.41999816894531,35.41999816894531,2363400.0
2011-02-10,36.209999084472656,36.279998779296875,35.720001220703125,35.849998474121094,2190700.0
2011-02-11,36.709999084472656,36.72999954223633,35.61000061035156,36.189998626708984,1910400.0
2011-02-14,36.58000183105469,37.56999969482422,36.439998626708984,36.849998474121094,5566400.0
2011-02-15,36.599998474121094,36.91999816894531,36.459999084472656,36.459999084472656,1165600.0
2011-02-16,36.97999954223633,37.09000015258789,36.599998474121094,36.880001068115234,1230300.0
2011-02-17,36.88999938964844,37.08000183105469,36.709999084472656,36.959999084472656,829500.0
2011-02-18,36.7400016784668,36.97999954223633,36.650001525878906,36.90999984741211,1134300.0
2011-02-22,35.099998474121094,36.459999084472656,35.04999923706055,36.40999984741211,2875000.0
2011-02-23,35.119998931884766,35.310001373291016,34.20000076293945,35.09000015258789,4299700.0
2011-02-24,35.630001068115234,35.779998779296875,35.0,35.099998474121094,2772000.0
2011-02-25,35.97999954223633,36.15999984741211,35.75,35.849998474121094,1502100.0
2011-02-28,35.290000915527344,36.02000045776367,35.04999923706055,35.97999954223633,2165900.0
2011-03-01,35.04999923706055,35.72999954223633,34.91999816894531,35.47999954223633,2187100.0
2011-03-02,35.63999938964844,35.86000061035156,34.939998626708984,34.9900016784668,2418300.0
2011-03-03,35.95000076293945,36.25,35.869998931884766,35.900001525878906,1545700.0
2011-03-04,36.130001068115234,36.22999954223633,35.83000183105469,35.869998931884766,1575500.0
2011-03-07,35.529998779296875,36.27000045776367,35.15999984741211,36.27000045776367,3021300.0
2011-03-08,36.279998779296875,36.43000030517578,35.47999954223633,35.650001525878906,1863700.0
2011-03-09,36.119998931884766,36.33000183105469,35.83000183105469,35.97999954223633,1297700.0
2011-03-10,35.65999984741211,35.880001068115234,35.36000061035156,35.72999954223633,2106600.0
2011-03-11,36.0,36.119998931884766,35.470001220703125,35.529998779296875,1494300.0
2011-03-14,35.630001068115234,36.04999923706055,35.619998931884766,35.709999084472656,3699000.0
2011-03-15,35.599998474121094,35.91999816894531,34.75,34.77000045776367,3041300.0
2011-03-16,34.90999984741211,35.7400016784668,34.619998931884766,35.40999984741211,2097500.0
2011-03-17,35.06999969482422,35.619998931884766,34.9900016784668,35.470001220703125,1515300.0
2011-03-18,35.0,35.56999969482422,34.84000015258789,35.349998474121094,2408000.0
2011-03-21,35.5,35.810001373291016,35.13999938964844,35.34000015258789,1512800.0
2011-03-22,35.2400016784668,35.65999984741211,35.189998626708984,35.459999084472656,1102100.0
2011-03-23,35.279998779296875,35.470001220703125,34.880001068115234,35.08000183105469,1736700.0
2011-03-24,35.84000015258789,35.939998626708984,35.33000183105469,35.560001373291016,1080900.0
2011-03-25,36.20000076293945,36.43000030517578,35.81999969482422,36.040000915527344,1440700.0
2011-03-28,36.06999969482422,36.470001220703125,36.060001373291016,36.220001220703125,1183100.0
2011-03-29,36.439998626708984,36.599998474121094,35.84000015258789,35.9900016784668,1181700.0
2011-03-30,36.45000076293945,36.84000015258789,36.43000030517578,36.689998626708984,2155300.0
2011-03-31,36.209999084472656,36.540000915527344,36.189998626708984,36.47999954223633,1592300.0
2011-04-01,36.47999954223633,36.7400016784668,36.130001068115234,36.31999969482422,2704700.0
2011-04-04,36.79999923706055,36.849998474121094,36.459999084472656,36.470001220703125,1774900.0
2011-04-05,36.97999954223633,37.11000061035156,36.560001373291016,36.72999954223633,2484000.0
2011-04-06,36.970001220703125,37.18000030517578,36.41999816894531,37.15999984741211,1851400.0
2011-04-07,36.91999816894531,37.22999954223633,36.5,36.849998474121094,1567500.0
2011-04-08,36.43000030517578,37.09000015258789,36.0099983215332,36.97999954223633,2388800.0
2011-04-11,36.09000015258789,36.599998474121094,35.90999984741211,36.45000076293945,1812900.0
2011-04-12,36.849998474121094,37.08000183105469,36.16999816894531,36.18000030517578,2690400.0
2011-04-13,37.380001068115234,37.5,36.95000076293945,37.20000076293945,2463400.0
2011-04-14,36.91999816894531,37.2599983215332,36.7400016784668,37.099998474121094,1466000.0
2011-04-15,36.7400016784668,37.0099983215332,36.40999984741211,37.0099983215332,2077800.0
2011-04-18,36.58000183105469,36.61000061035156,35.93000030517578,36.33000183105469,1433200.0
2011-04-19,36.47999954223633,36.709999084472656,36.29999923706055,36.560001373291016,1192900.0
2011-04-20,37.29999923706055,37.47999954223633,36.97999954223633,37.0,2298900.0
2011-04-21,37.29999923706055,37.4900016784668,37.04999923706055,37.43000030517578,1196700.0
2011-04-25,37.150001525878906,37.43000030517578,37.099998474121094,37.29999923706055,1251400.0
2011-04-26,37.029998779296875,37.45000076293945,36.849998474121094,37.27000045776367,2700000.0
2011-04-27,37.189998626708984,37.25,36.720001220703125,37.04999923706055,1213600.0
2011-04-28,37.2400016784668,37.38999938964844,36.83000183105469,37.209999084472656,2300000.0
2011-04-29,36.97999954223633,37.38999938964844,36.68000030517578,37.29999923706055,4125200.0
2011-05-02,37.13999938964844,37.4900016784668,36.959999084472656,37.4900016784668,3602100.0
2011-05-03,36.560001373291016,37.31999969482422,36.130001068115234,37.150001525878906,6607000.0
2011-05-04,36.209999084472656,36.810001373291016,36.18000030517578,36.599998474121094,3164900.0
2011-05-05,34.63999938964844,34.79999923706055,33.349998474121094,33.349998474121094,4400000.0
2011-05-06,35.56999969482422,35.66999816894531,34.63999938964844,34.91999816894531,5188400.0
2011-05-09,35.599998474121094,35.90999984741211,35.34000015258789,35.400001525878906,3102600.0
2011-05-10,35.779998779296875,35.88999938964844,35.41999816894531,35.630001068115234,2686800.0
2011-05-11,35.560001373291016,35.9900016784668,35.29999923706055,35.630001068115234,2300000.0
2011-05-12,36.68000030517578,37.4900016784668,36.2400016784668,37.130001068115234,4300000.0
2011-05-13,36.529998779296875,36.84000015258789,36.369998931884766,36.720001220703125,2456800.0
2011-05-16,35.70000076293945,36.5,35.54999923706055,36.349998474121094,2198000.0
2011-05-17,35.79999923706055,35.90999984741211,35.2599983215332,35.58000183105469,2779400.0
2011-05-18,37.290000915527344,37.369998931884766,35.7599983215332,36.0099983215332,6250900.0
2011-05-19,37.2599983215332,37.72999954223633,37.119998931884766,37.29999923706055,3185200.0
2011-05-20,37.27000045776367,37.4900016784668,37.09000015258789,37.2400016784668,2984000.0
2011-05-23,36.68000030517578,36.959999084472656,36.40999984741211,36.779998779296875,2504700.0
2011-05-24,36.27000045776367,36.810001373291016,36.16999816894531,36.7599983215332,2560100.0
2011-05-25,36.220001220703125,36.380001068115234,35.90999984741211,36.119998931884766,2307200.0
2011-05-26,36.34000015258789,36.529998779296875,36.04999923706055,36.099998474121094,1755800.0
2011-05-27,35.369998931884766,36.619998931884766,35.31999969482422,36.349998474121094,4452200.0
2011-05-31,35.02000045776367,35.880001068115234,34.41999816894531,35.72999954223633,8776900.0
2011-06-01,34.52000045776367,35.0099983215332,34.40999984741211,35.0099983215332,5525300.0
2011-06-02,35.04999923706055,35.150001525878906,34.58000183105469,34.599998474121094,3399900.0
2011-06-03,34.90999984741211,35.13999938964844,34.54999923706055,34.63999938964844,3560300.0
2011-06-06,34.290000915527344,34.95000076293945,34.209999084472656,34.7400016784668,2303000.0
2011-06-07,34.209999084472656,34.459999084472656,33.88999938964844,34.22999954223633,2015700.0
2011-06-08,34.119998931884766,34.34000015258789,33.970001220703125,34.2599983215332,2253300.0
2011-06-09,34.02000045776367,34.27000045776367,33.790000915527344,34.150001525878906,1537600.0
2011-06-10,33.70000076293945,34.15999984741211,33.619998931884766,33.97999954223633,1872300.0
2011-06-13,33.27000045776367,33.70000076293945,32.970001220703125,33.630001068115234,2556400.0
2011-06-14,33.459999084472656,33.7400016784668,33.349998474121094,33.470001220703125,1768500.0
2011-06-15,32.97999954223633,33.43000030517578,32.93000030517578,33.18000030517578,2958400.0
2011-06-16,32.77000045776367,33.209999084472656,32.52000045776367,32.970001220703125,1917900.0
2011-06-17,32.720001220703125,33.130001068115234,32.529998779296875,33.099998474121094,2508100.0
2011-06-20,32.599998474121094,32.91999816894531,32.470001220703125,32.68000030517578,1640300.0
2011-06-21,33.27000045776367,33.650001525878906,32.58000183105469,32.779998779296875,7482700.0
2011-06-22,33.130001068115234,33.630001068115234,33.02000045776367,33.02000045776367,2404000.0
2011-06-23,33.06999969482422,33.09000015258789,32.43000030517578,32.72999954223633,2209600.0
2011-06-24,32.7400016784668,33.43000030517578,32.72999954223633,33.02000045776367,2249600.0
2011-06-27,32.75,32.939998626708984,32.619998931884766,32.689998626708984,2045100.0
2011-06-28,32.7400016784668,32.959999084472656,32.65999984741211,32.779998779296875,2396700.0
2011-06-29,33.56999969482422,34.20000076293945,32.790000915527344,32.900001525878906,4537600.0
2011-06-30,33.459999084472656,33.77000045776367,33.439998626708984,33.58000183105469,2708900.0
2011-07-01,33.880001068115234,34.06999969482422,33.310001373291016,33.369998931884766,2222700.0
2011-07-05,34.2400016784668,34.29999923706055,33.7599983215332,33.7599983215332,1879700.0
2011-07-06,34.45000076293945,34.61000061035156,34.150001525878906,34.25,2248500.0
2011-07-07,34.619998931884766,34.79999923706055,34.41999816894531,34.61000061035156,1466600.0
2011-07-08,34.41999816894531,34.4900016784668,34.060001373291016,34.279998779296875,1600200.0
2011-07-11,33.81999969482422,34.34000015258789,33.70000076293945,34.11000061035156,1578500.0
2011-07-12,33.560001373291016,34.02000045776367,33.5099983215332,33.7400016784668,1451700.0
2011-07-13,33.400001525878906,33.91999816894531,33.33000183105469,33.689998626708984,2293300.0
2011-07-14,32.790000915527344,33.72999954223633,32.72999954223633,33.560001373291016,2100000.0
2011-07-15,33.65999984741211,33.7400016784668,33.130001068115234,33.20000076293945,2839100.0
2011-07-18,33.2400016784668,33.56999969482422,32.75,33.45000076293945,3203600.0
2011-07-19,33.720001220703125,33.90999984741211,33.369998931884766,33.5,1631500.0
2011-07-20,33.31999969482422,33.66999816894531,33.20000076293945,33.619998931884766,2009500.0
2011-07-21,33.16999816894531,33.77000045776367,33.119998931884766,33.400001525878906,1823600.0
2011-07-22,33.77000045776367,33.779998779296875,33.13999938964844,33.25,1386500.0
2011-07-25,33.689998626708984,33.83000183105469,33.45000076293945,33.61000061035156,2021200.0
2011-07-26,33.779998779296875,33.959999084472656,33.560001373291016,33.779998779296875,1683100.0
2011-07-27,32.709999084472656,33.68000030517578,32.619998931884766,33.54999923706055,1990500.0
2011-07-28,32.029998779296875,32.90999984741211,31.75,32.68000030517578,3675800.0
2011-07-29,31.209999084472656,31.969999313354492,31.049999237060547,31.6299991607666,4780300.0
2011-08-01,30.649999618530273,31.600000381469727,30.280000686645508,31.329999923706055,3177900.0
2011-08-02,29.989999771118164,30.940000534057617,29.979999542236328,30.440000534057617,2489600.0
2011-08-03,30.40999984741211,30.489999771118164,29.280000686645508,29.950000762939453,3639600.0
2011-08-04,29.270000457763672,30.030000686645508,29.260000228881836,30.030000686645508,4621100.0
2011-08-05,28.93000030517578,29.75,28.09000015258789,29.5,5852000.0
2011-08-08,27.969999313354492,28.549999237060547,27.65999984741211,28.1200008392334,6986200.0
2011-08-09,29.260000228881836,29.270000457763672,27.649999618530273,28.219999313354492,4874500.0
2011-08-10,28.100000381469727,29.0,28.049999237060547,28.59000015258789,4482500.0
2011-08-11,30.010000228881836,30.079999923706055,28.030000686645508,28.200000762939453,5236000.0
2011-08-12,31.030000686645508,31.200000762939453,30.049999237060547,30.09000015258789,5491200.0
2011-08-15,31.530000686645508,31.719999313354492,31.049999237060547,31.229999542236328,3739300.0
2011-08-16,30.790000915527344,31.350000381469727,30.399999618530273,31.329999923706055,4089600.0
2011-08-17,30.549999237060547,31.18000030517578,30.18000030517578,30.84000015258789,2206800.0
2011-08-18,28.90999984741211,29.889999389648438,28.65999984741211,29.700000762939453,3790000.0
2011-08-19,28.729999542236328,29.739999771118164,28.559999465942383,28.6299991607666,3046200.0
2011-08-22,28.850000381469727,29.399999618530273,28.649999618530273,29.18000030517578,1890400.0
2011-08-23,30.469999313354492,30.5,28.920000076293945,28.920000076293945,2811000.0
2011-08-24,30.489999771118164,30.649999618530273,30.149999618530273,30.3700008392334,2394900.0
2011-08-25,29.860000610351562,30.889999389648438,29.65999984741211,30.6200008392334,2067300.0
2011-08-26,30.420000076293945,30.68000030517578,29.440000534057617,29.760000228881836,1797400.0
2011-08-29,31.0,31.030000686645508,30.559999465942383,30.6200008392334,1603900.0
2011-08-30,31.09000015258789,31.350000381469727,30.639999389648438,30.780000686645508,2335500.0
2011-08-31,31.149999618530273,31.469999313354492,30.940000534057617,31.31999969482422,1892900.0
2011-09-01,30.790000915527344,31.56999969482422,30.65999984741211,31.09000015258789,2127800.0
2011-09-02,30.010000228881836,30.3799991607666,29.8799991607666,30.31999969482422,1299900.0
2011-09-06,32.060001373291016,33.150001525878906,29.139999389648438,29.200000762939453,11645700.0
2011-09-07,34.5,35.18000030517578,31.770000457763672,32.119998931884766,14898900.0
2011-09-08,33.90999984741211,34.880001068115234,33.619998931884766,34.22999954223633,6011400.0
2011-09-09,29.030000686645508,31.190000534057617,28.649999618530273,30.43000030517578,15087000.0
2011-09-12,29.350000381469727,29.459999084472656,28.34000015258789,28.760000228881836,5420000.0
2011-09-13,29.440000534057617,29.729999542236328,29.18000030517578,29.489999771118164,2691600.0
2011-09-14,29.110000610351562,29.700000762939453,28.889999389648438,29.6200008392334,4415400.0
2011-09-15,29.09000015258789,29.600000381469727,28.969999313354492,29.479999542236328,3380800.0
2011-09-16,29.0,29.479999542236328,28.8700008392334,29.229999542236328,3935900.0
2011-09-19,29.170000076293945,29.329999923706055,28.600000381469727,28.65999984741211,2610300.0
2011-09-20,28.440000534057617,29.459999084472656,28.420000076293945,29.25,2778200.0
2011-09-21,28.40999984741211,29.149999618530273,27.809999465942383,27.8799991607666,3855400.0
2011-09-22,27.790000915527344,28.020000457763672,27.0,27.639999389648438,4464600.0
2011-09-23,28.34000015258789,28.639999389648438,27.280000686645508,27.670000076293945,2412200.0
2011-09-26,29.100000381469727,29.139999389648438,27.510000228881836,28.530000686645508,2643200.0
2011-09-27,29.489999771118164,30.469999313354492,29.309999465942383,29.510000228881836,2766400.0
2011-09-28,28.579999923706055,29.579999923706055,28.510000228881836,29.520000457763672,1542000.0
2011-09-29,28.950000762939453,29.200000762939453,28.309999465942383,29.06999969482422,2665100.0
2011-09-30,28.610000610351562,29.209999084472656,28.329999923706055,28.56999969482422,2129300.0
2011-10-03,27.520000457763672,28.56999969482422,27.5,28.3700008392334,3615500.0
2011-10-04,28.219999313354492,28.25,27.0,27.149999618530273,3146600.0
2011-10-05,29.56999969482422,29.719999313354492,27.860000610351562,28.31999969482422,2565200.0
2011-10-06,29.809999465942383,29.920000076293945,29.389999389648438,29.719999313354492,2417300.0
2011-10-07,29.690000534057617,30.34000015258789,29.540000915527344,29.899999618530273,2328500.0
2011-10-10,30.709999084472656,30.729999542236328,30.110000610351562,30.209999084472656,1146500.0
2011-10-11,30.65999984741211,31.15999984741211,30.209999084472656,30.700000762939453,1587900.0
2011-10-12,30.510000228881836,31.31999969482422,30.469999313354492,31.139999389648438,1822800.0
2011-10-13,30.040000915527344,30.610000610351562,29.739999771118164,30.459999084472656,2844600.0
2011-10-14,30.479999542236328,30.780000686645508,29.8799991607666,30.559999465942383,1710800.0
2011-10-17,30.110000610351562,30.450000762939453,29.950000762939453,30.309999465942383,1151500.0
2011-10-18,30.43000030517578,30.549999237060547,29.3700008392334,30.100000381469727,1755700.0
2011-10-19,29.940000534057617,30.579999923706055,29.799999237060547,30.350000381469727,848900.0
2011-10-20,30.040000915527344,30.1299991607666,29.440000534057617,30.0,995600.0
2011-10-21,30.8799991607666,31.0,30.25,30.389999389648438,1307100.0
2011-10-24,30.90999984741211,31.360000610351562,30.850000381469727,31.010000228881836,1627500.0
2011-10-25,30.760000228881836,31.15999984741211,30.450000762939453,30.81999969482422,1016200.0
2011-10-26,30.440000534057617,31.219999313354492,29.959999084472656,31.1200008392334,1762800.0
2011-10-27,32.380001068115234,32.400001525878906,30.790000915527344,31.299999237060547,2356500.0
2011-10-28,32.849998474121094,34.91999816894531,32.27000045776367,32.58000183105469,5848700.0
2011-10-31,32.09000015258789,32.97999954223633,32.09000015258789,32.68000030517578,2395100.0
2011-11-01,31.6200008392334,32.130001068115234,31.229999542236328,31.31999969482422,2111800.0
2011-11-02,32.08000183105469,32.459999084472656,31.6299991607666,31.920000076293945,1792900.0
2011-11-03,33.02000045776367,33.15999984741211,31.8799991607666,32.06999969482422,2005300.0
2011-11-04,32.9900016784668,33.04999923706055,32.2599983215332,32.709999084472656,1034600.0
2011-11-07,33.34000015258789,33.369998931884766,32.52000045776367,32.9900016784668,1502600.0
2011-11-08,33.779998779296875,34.0,33.43000030517578,33.72999954223633,2191600.0
2011-11-09,32.099998474121094,33.33000183105469,32.02000045776367,33.11000061035156,2755500.0
2011-11-10,32.459999084472656,32.72999954223633,31.940000534057617,32.4900016784668,1311600.0
2011-11-11,33.22999954223633,33.400001525878906,32.7599983215332,32.84000015258789,979400.0
2011-11-14,33.11000061035156,33.56999969482422,32.970001220703125,33.20000076293945,943800.0
2011-11-15,33.540000915527344,33.65999984741211,33.040000915527344,33.13999938964844,1374100.0
2011-11-16,33.20000076293945,33.4900016784668,32.91999816894531,33.18000030517578,1574300.0
2011-11-17,32.2400016784668,33.27000045776367,31.940000534057617,33.150001525878906,1765600.0
2011-11-18,32.310001373291016,32.36000061035156,31.709999084472656,32.310001373291016,1301800.0
2011-11-21,31.850000381469727,32.02000045776367,31.399999618530273,31.780000686645508,1511100.0
2011-11-22,31.940000534057617,32.279998779296875,31.479999542236328,31.780000686645508,1155100.0
2011-11-23,31.5,31.979999542236328,31.219999313354492,31.649999618530273,1141900.0
2011-11-25,31.479999542236328,31.81999969482422,31.350000381469727,31.350000381469727,487900.0
2011-11-28,32.290000915527344,32.540000915527344,32.060001373291016,32.380001068115234,1131400.0
2011-11-29,32.36000061035156,32.65999984741211,32.02000045776367,32.470001220703125,1170900.0
2011-11-30,33.58000183105469,33.75,32.72999954223633,33.099998474121094,2295500.0
2011-12-01,33.869998931884766,34.0,33.459999084472656,33.5,1895700.0
2011-12-02,33.41999816894531,34.220001220703125,33.349998474121094,34.0,1235400.0
2011-12-05,33.70000076293945,34.33000183105469,33.619998931884766,34.15999984741211,1547600.0
2011-12-06,33.560001373291016,33.9900016784668,33.400001525878906,33.84000015258789,982200.0
2011-12-07,33.36000061035156,33.66999816894531,33.09000015258789,33.58000183105469,968400.0
2011-12-08,33.2599983215332,33.630001068115234,33.20000076293945,33.369998931884766,1442400.0
2011-12-09,33.939998626708984,34.20000076293945,33.209999084472656,33.459999084472656,1363600.0
2011-12-12,33.70000076293945,33.84000015258789,33.2400016784668,33.7400016784668,1203500.0
2011-12-13,33.369998931884766,34.2400016784668,33.2599983215332,33.95000076293945,1280000.0
2011-12-14,33.2400016784668,33.400001525878906,32.560001373291016,33.310001373291016,1376700.0
2011-12-15,34.099998474121094,34.189998626708984,33.20000076293945,33.58000183105469,3856400.0
2011-12-16,34.720001220703125,34.9900016784668,34.189998626708984,34.36000061035156,4489400.0
2011-12-19,34.79999923706055,35.16999816894531,34.599998474121094,34.849998474121094,2312500.0
2011-12-20,35.56999969482422,35.68000030517578,35.18000030517578,35.27000045776367,2651700.0
2011-12-21,35.68000030517578,36.16999816894531,35.31999969482422,35.68000030517578,2550800.0
2011-12-22,35.970001220703125,36.150001525878906,35.77000045776367,35.81999969482422,1738200.0
2011-12-23,35.849998474121094,36.08000183105469,35.689998626708984,36.029998779296875,1409200.0
2011-12-27,36.2400016784668,36.349998474121094,35.709999084472656,35.869998931884766,1205400.0
2011-12-28,35.65999984741211,36.22999954223633,35.61000061035156,36.22999954223633,892700.0
2011-12-29,35.66999816894531,35.84000015258789,35.56999969482422,35.75,858100.0
2011-12-30,35.720001220703125,36.0099983215332,35.619998931884766,35.68000030517578,882200.0
2012-01-03,35.81999969482422,36.45000076293945,35.66999816894531,36.400001525878906,1933000.0
2012-01-04,35.81999969482422,35.869998931884766,35.43000030517578,35.7400016784668,1606400.0
2012-01-05,35.7400016784668,35.81999969482422,35.2400016784668,35.70000076293945,1774000.0
2012-01-06,35.400001525878906,35.75,35.29999923706055,35.56999969482422,2014500.0
2012-01-09,35.02000045776367,35.2400016784668,34.75,34.939998626708984,2611000.0
2012-01-10,35.720001220703125,35.810001373291016,35.150001525878906,35.41999816894531,2015700.0
2012-01-11,35.58000183105469,36.09000015258789,35.58000183105469,35.779998779296875,1323300.0
2012-01-12,35.810001373291016,35.900001525878906,35.56999969482422,35.630001068115234,1020500.0
2012-01-13,35.540000915527344,35.849998474121094,35.38999938964844,35.70000076293945,972200.0
2012-01-17,35.79999923706055,36.220001220703125,35.720001220703125,35.91999816894531,931600.0
2012-01-18,35.90999984741211,36.130001068115234,35.70000076293945,35.869998931884766,1961800.0
2012-01-19,35.75,36.15999984741211,35.72999954223633,35.959999084472656,1950200.0
2012-01-20,36.0099983215332,36.150001525878906,35.59000015258789,35.689998626708984,1655400.0
2012-01-23,36.099998474121094,36.2400016784668,35.810001373291016,35.97999954223633,980700.0
2012-01-24,36.52000045776367,36.56999969482422,35.880001068115234,35.9900016784668,1142800.0
2012-01-25,36.40999984741211,36.58000183105469,35.79999923706055,36.459999084472656,1824400.0
2012-01-26,35.91999816894531,36.5,35.689998626708984,36.5,2132300.0
2012-01-27,36.31999969482422,37.099998474121094,35.380001068115234,36.869998931884766,4228000.0
2012-01-30,37.11000061035156,37.16999816894531,35.66999816894531,35.939998626708984,2702300.0
2012-01-31,37.040000915527344,37.20000076293945,36.91999816894531,37.060001373291016,1470000.0
2012-02-01,37.459999084472656,37.58000183105469,37.029998779296875,37.08000183105469,1351400.0
2012-02-02,36.83000183105469,37.43000030517578,36.599998474121094,37.41999816894531,1756400.0
2012-02-03,37.040000915527344,37.349998474121094,36.869998931884766,37.119998931884766,1115300.0
2012-02-06,36.599998474121094,36.91999816894531,36.29999923706055,36.849998474121094,1235800.0
2012-02-07,36.529998779296875,36.66999816894531,36.189998626708984,36.4900016784668,910500.0
2012-02-08,36.52000045776367,36.630001068115234,36.08000183105469,36.47999954223633,1066200.0
2012-02-09,36.869998931884766,36.959999084472656,36.40999984741211,36.75,1087600.0
2012-02-10,36.61000061035156,36.84000015258789,36.380001068115234,36.529998779296875,984300.0
2012-02-13,36.959999084472656,37.06999969482422,36.75,36.849998474121094,1263700.0
2012-02-14,37.20000076293945,37.279998779296875,36.83000183105469,36.86000061035156,1149500.0
2012-02-15,36.869998931884766,37.33000183105469,36.720001220703125,37.22999954223633,1617700.0
2012-02-16,37.20000076293945,37.290000915527344,36.880001068115234,36.959999084472656,1050300.0
2012-02-17,37.18000030517578,37.33000183105469,36.88999938964844,37.2599983215332,1149900.0
2012-02-21,37.31999969482422,37.5,36.9900016784668,37.13999938964844,960400.0
2012-02-22,37.45000076293945,37.65999984741211,36.9900016784668,37.220001220703125,1067600.0
2012-02-23,37.970001220703125,38.0,37.20000076293945,37.290000915527344,1461200.0
2012-02-24,37.63999938964844,38.5,37.459999084472656,38.0,1658700.0
2012-02-27,37.58000183105469,37.810001373291016,37.279998779296875,37.38999938964844,2075300.0
2012-02-28,37.33000183105469,37.880001068115234,37.25,37.72999954223633,2270900.0
2012-02-29,36.95000076293945,37.38999938964844,36.84000015258789,37.38999938964844,2225200.0
2012-03-01,37.0,37.2400016784668,36.7599983215332,37.150001525878906,2345900.0
2012-03-02,37.0,37.08000183105469,36.79999923706055,36.90999984741211,1292500.0
2012-03-05,36.7400016784668,37.16999816894531,36.59000015258789,36.93000030517578,1132500.0
2012-03-06,36.20000076293945,36.72999954223633,35.9900016784668,36.560001373291016,2474200.0
2012-03-07,35.97999954223633,36.34000015258789,35.75,36.20000076293945,4176100.0
2012-03-08,36.47999954223633,36.61000061035156,36.04999923706055,36.2400016784668,1962200.0
2012-03-09,36.95000076293945,37.040000915527344,36.380001068115234,36.380001068115234,1703000.0
2012-03-12,37.40999984741211,37.58000183105469,36.88999938964844,36.970001220703125,2600600.0
2012-03-13,38.13999938964844,38.18000030517578,37.58000183105469,37.650001525878906,2067600.0
2012-03-14,37.959999084472656,38.310001373291016,37.83000183105469,38.13999938964844,1456200.0
2012-03-15,37.97999954223633,38.13999938964844,37.79999923706055,37.939998626708984,1226100.0
2012-03-16,38.470001220703125,38.4900016784668,37.869998931884766,37.869998931884766,1813200.0
2012-03-19,38.560001373291016,39.0099983215332,38.130001068115234,38.310001373291016,1174800.0
2012-03-20,38.189998626708984,38.41999816894531,38.119998931884766,38.33000183105469,1453800.0
2012-03-21,38.02000045776367,38.36000061035156,37.880001068115234,38.22999954223633,2481700.0
2012-03-22,38.470001220703125,38.599998474121094,37.849998474121094,37.880001068115234,1390300.0
2012-03-23,38.13999938964844,38.5099983215332,37.95000076293945,38.5,1517700.0
2012-03-26,38.45000076293945,38.689998626708984,38.380001068115234,38.43000030517578,1497300.0
2012-03-27,38.33000183105469,38.63999938964844,38.2599983215332,38.58000183105469,1526400.0
2012-03-28,38.220001220703125,38.45000076293945,38.04999923706055,38.400001525878906,2101400.0
2012-03-29,38.540000915527344,38.56999969482422,37.97999954223633,38.08000183105469,1872600.0
2012-03-30,38.349998474121094,38.86000061035156,38.29999923706055,38.72999954223633,1670800.0
2012-04-02,38.75,38.84000015258789,38.27000045776367,38.33000183105469,2010700.0
2012-04-03,39.0,39.16999816894531,38.70000076293945,38.83000183105469,2437900.0
2012-04-04,38.540000915527344,38.9900016784668,38.279998779296875,38.84000015258789,1368100.0
2012-04-05,38.939998626708984,38.970001220703125,38.38999938964844,38.5099983215332,1744200.0
2012-04-09,39.0,39.06999969482422,38.38999938964844,38.529998779296875,2542700.0
2012-04-10,39.0,39.06999969482422,38.75,38.93000030517578,3428600.0
2012-04-11,39.439998626708984,39.56999969482422,39.2599983215332,39.290000915527344,3415700.0
2012-04-12,39.689998626708984,39.810001373291016,39.349998474121094,39.650001525878906,2673700.0
2012-04-13,40.66999816894531,40.75,39.40999984741211,39.5,5390800.0
2012-04-16,40.58000183105469,40.9900016784668,40.0,40.93000030517578,2355200.0
2012-04-17,41.88999938964844,42.06999969482422,40.66999816894531,40.810001373291016,2855400.0
2012-04-18,42.709999084472656,42.880001068115234,41.5099983215332,41.68000030517578,3407100.0
2012-04-19,41.95000076293945,43.04999923706055,41.79999923706055,42.68000030517578,2702900.0
2012-04-20,41.970001220703125,42.2599983215332,41.689998626708984,41.86000061035156,2203300.0
2012-04-23,42.31999969482422,42.439998626708984,41.18000030517578,41.68000030517578,1982300.0
2012-04-24,41.2599983215332,42.349998474121094,41.2400016784668,42.2599983215332,3081400.0
2012-04-25,41.75,41.86000061035156,41.310001373291016,41.439998626708984,1517200.0
2012-04-26,42.029998779296875,42.33000183105469,41.560001373291016,41.77000045776367,3251600.0
2012-04-27,41.70000076293945,42.2400016784668,40.349998474121094,40.349998474121094,4487800.0
2012-04-30,41.11000061035156,41.689998626708984,41.02000045776367,41.65999984741211,2188400.0
2012-05-01,41.369998931884766,41.97999954223633,41.0,41.099998474121094,2355600.0
2012-05-02,41.38999938964844,41.52000045776367,41.060001373291016,41.20000076293945,1130300.0
2012-05-03,41.33000183105469,41.54999923706055,41.06999969482422,41.470001220703125,1512800.0
2012-05-04,40.720001220703125,41.15999984741211,40.56999969482422,41.0099983215332,1179100.0
2012-05-07,40.84000015258789,41.08000183105469,40.4900016784668,40.5099983215332,1200000.0
2012-05-08,40.689998626708984,40.959999084472656,40.20000076293945,40.540000915527344,1699100.0
2012-05-09,40.5,40.72999954223633,39.95000076293945,40.439998626708984,1546200.0
2012-05-10,40.15999984741211,40.939998626708984,40.08000183105469,40.63999938964844,1400000.0
2012-05-11,40.310001373291016,40.599998474121094,40.09000015258789,40.150001525878906,1280300.0
2012-05-14,39.7599983215332,40.20000076293945,39.68000030517578,40.0,1596300.0
2012-05-15,39.790000915527344,40.150001525878906,39.63999938964844,39.849998474121094,1476500.0
2012-05-16,40.13999938964844,40.45000076293945,39.93000030517578,40.02000045776367,2410800.0
2012-05-17,39.599998474121094,40.630001068115234,39.56999969482422,40.119998931884766,2027000.0
2012-05-18,38.619998931884766,39.68000030517578,38.47999954223633,39.599998474121094,2599500.0
2012-05-21,39.58000183105469,39.66999816894531,38.540000915527344,38.619998931884766,1747800.0
2012-05-22,39.41999816894531,39.72999954223633,39.15999984741211,39.630001068115234,1319300.0
2012-05-23,39.93000030517578,39.939998626708984,38.95000076293945,39.220001220703125,1223200.0
2012-05-24,39.2400016784668,39.95000076293945,38.88999938964844,39.93000030517578,1465400.0
2012-05-25,39.79999923706055,39.84000015258789,39.25,39.45000076293945,1221800.0
2012-05-29,39.91999816894531,40.06999969482422,39.54999923706055,40.0099983215332,1079100.0
2012-05-30,38.619998931884766,39.70000076293945,38.439998626708984,39.66999816894531,2599100.0
2012-05-31,38.22999954223633,38.709999084472656,37.61000061035156,38.630001068115234,3212700.0
2012-06-01,37.72999954223633,37.88999938964844,37.47999954223633,37.77000045776367,1607000.0
2012-06-04,37.77000045776367,38.130001068115234,37.56999969482422,37.790000915527344,1544600.0
2012-06-05,38.33000183105469,38.380001068115234,37.43000030517578,37.58000183105469,1401900.0
2012-06-06,38.9900016784668,39.189998626708984,38.52000045776367,38.65999984741211,1324900.0
2012-06-07,39.400001525878906,39.709999084472656,39.31999969482422,39.45000076293945,1802800.0
2012-06-08,39.810001373291016,39.90999984741211,39.13999938964844,39.380001068115234,1664500.0
2012-06-11,39.599998474121094,40.150001525878906,39.4900016784668,39.97999954223633,1297700.0
2012-06-12,40.29999923706055,40.36000061035156,39.31999969482422,39.599998474121094,2180400.0
2012-06-13,41.15999984741211,41.47999954223633,40.02000045776367,40.15999984741211,2879500.0
2012-06-14,42.0099983215332,42.27000045776367,40.95000076293945,41.220001220703125,2563000.0
2012-06-15,42.33000183105469,42.619998931884766,42.040000915527344,42.18000030517578,1973900.0
2012-06-18,43.58000183105469,43.90999984741211,42.130001068115234,42.220001220703125,2526400.0
2012-06-19,43.439998626708984,44.0,43.22999954223633,43.75,1513400.0
2012-06-20,43.54999923706055,43.810001373291016,43.22999954223633,43.43000030517578,1236000.0
2012-06-21,42.81999969482422,43.84000015258789,42.689998626708984,43.66999816894531,1423500.0
2012-06-22,43.209999084472656,43.43000030517578,42.7400016784668,42.83000183105469,1725700.0
2012-06-25,42.619998931884766,43.08000183105469,42.209999084472656,42.90999984741211,1204700.0
2012-06-26,43.7599983215332,43.90999984741211,42.84000015258789,42.84000015258789,2823300.0
2012-06-27,43.619998931884766,43.97999954223633,43.220001220703125,43.900001525878906,3154100.0
2012-06-28,42.52000045776367,43.529998779296875,42.130001068115234,43.47999954223633,3664200.0
2012-06-29,43.56999969482422,43.650001525878906,42.7400016784668,43.130001068115234,2409000.0
2012-07-02,43.380001068115234,43.869998931884766,43.09000015258789,43.290000915527344,1811700.0
2012-07-03,44.290000915527344,44.349998474121094,43.34000015258789,43.439998626708984,874300.0
2012-07-05,44.9900016784668,45.099998474121094,44.119998931884766,44.220001220703125,2062500.0
2012-07-06,43.810001373291016,44.810001373291016,43.470001220703125,44.65999984741211,2656400.0
2012-07-09,43.43000030517578,43.95000076293945,43.13999938964844,43.81999969482422,3679600.0
2012-07-10,43.08000183105469,44.040000915527344,42.869998931884766,43.86000061035156,3998100.0
2012-07-11,42.939998626708984,43.38999938964844,42.75,43.22999954223633,1970300.0
2012-07-12,42.529998779296875,42.79999923706055,41.849998474121094,42.599998474121094,3170900.0
2012-07-13,43.16999816894531,43.2599983215332,42.540000915527344,42.540000915527344,784800.0
2012-07-16,43.25,43.650001525878906,42.81999969482422,42.95000076293945,1332800.0
2012-07-17,43.560001373291016,43.63999938964844,42.88999938964844,43.369998931884766,1263700.0
2012-07-18,43.810001373291016,44.130001068115234,43.36000061035156,43.36000061035156,1786200.0
2012-07-19,44.0,44.20000076293945,43.83000183105469,43.91999816894531,1669900.0
2012-07-20,43.189998626708984,43.9900016784668,43.13999938964844,43.9900016784668,2976400.0
2012-07-23,42.13999938964844,42.279998779296875,40.9900016784668,42.08000183105469,3480000.0
2012-07-24,41.779998779296875,42.11000061035156,41.279998779296875,42.06999969482422,3631300.0
2012-07-25,41.439998626708984,42.15999984741211,41.34000015258789,41.83000183105469,3334900.0
2012-07-26,42.630001068115234,43.06999969482422,42.0099983215332,42.150001525878906,3847100.0
2012-07-27,45.41999816894531,45.90999984741211,42.34000015258789,42.939998626708984,4439500.0
2012-07-30,45.5099983215332,46.130001068115234,45.29999923706055,45.52000045776367,2269200.0
2012-07-31,44.41999816894531,45.290000915527344,44.25,45.18000030517578,2909600.0
2012-08-01,45.0,45.54999923706055,44.290000915527344,44.689998626708984,2412400.0
2012-08-02,45.11000061035156,45.20000076293945,44.29999923706055,44.619998931884766,2259400.0
2012-08-03,45.650001525878906,46.040000915527344,45.4900016784668,45.7400016784668,1590600.0
2012-08-06,45.869998931884766,46.150001525878906,45.72999954223633,45.83000183105469,1109200.0
2012-08-07,45.84000015258789,46.15999984741211,45.75,45.97999954223633,1330200.0
2012-08-08,46.5,46.58000183105469,45.790000915527344,45.83000183105469,1457000.0
2012-08-09,46.599998474121094,46.77000045776367,46.290000915527344,46.349998474121094,1207600.0
2012-08-10,46.7599983215332,46.81999969482422,45.31999969482422,45.540000915527344,1726500.0
2012-08-13,47.4900016784668,47.779998779296875,46.599998474121094,46.650001525878906,3418900.0
2012-08-14,46.970001220703125,47.66999816894531,46.869998931884766,47.560001373291016,1792500.0
2012-08-15,47.689998626708984,47.7599983215332,46.52000045776367,46.72999954223633,2134400.0
2012-08-16,47.7599983215332,48.029998779296875,47.560001373291016,47.790000915527344,2311000.0
2012-08-17,48.15999984741211,48.47999954223633,47.59000015258789,47.90999984741211,2051200.0
2012-08-20,47.72999954223633,48.34000015258789,47.529998779296875,48.15999984741211,1648200.0
2012-08-21,47.4900016784668,48.08000183105469,47.41999816894531,47.75,1912600.0
2012-08-22,47.849998474121094,48.0,47.38999938964844,47.47999954223633,1580700.0
2012-08-23,47.540000915527344,48.040000915527344,47.40999984741211,47.779998779296875,1200000.0
2012-08-24,47.5,47.61000061035156,47.060001373291016,47.400001525878906,2242100.0
2012-08-27,47.220001220703125,47.81999969482422,47.040000915527344,47.709999084472656,1889100.0
2012-08-28,47.2599983215332,47.5099983215332,46.56999969482422,47.400001525878906,3408500.0
2012-08-29,47.43000030517578,47.4900016784668,46.95000076293945,47.349998474121094,1198500.0
2012-08-30,47.20000076293945,47.5,46.900001525878906,47.220001220703125,796000.0
2012-08-31,47.68000030517578,47.88999938964844,46.91999816894531,47.5,983400.0
2012-09-04,48.099998474121094,48.25,47.689998626708984,47.70000076293945,1444900.0
2012-09-05,48.290000915527344,48.290000915527344,47.689998626708984,47.95000076293945,1872300.0
2012-09-06,49.0099983215332,49.400001525878906,48.54999923706055,48.54999923706055,1796800.0
2012-09-07,48.93000030517578,49.31999969482422,48.849998474121094,49.130001068115234,1269900.0
2012-09-10,47.900001525878906,48.880001068115234,47.84000015258789,48.7400016784668,1610700.0
2012-09-11,47.25,48.630001068115234,47.130001068115234,47.869998931884766,2298000.0
2012-09-12,47.41999816894531,47.77000045776367,47.099998474121094,47.4900016784668,1508800.0
2012-09-13,48.0099983215332,48.54999923706055,47.29999923706055,47.54999923706055,2233200.0
2012-09-14,47.779998779296875,48.22999954223633,47.4900016784668,48.09000015258789,1809800.0
2012-09-17,47.0,47.779998779296875,46.84000015258789,47.65999984741211,1823000.0
2012-09-18,46.84000015258789,47.11000061035156,46.7400016784668,47.040000915527344,4801100.0
2012-09-19,47.25,47.38999938964844,46.81999969482422,47.02000045776367,2089100.0
2012-09-20,47.290000915527344,47.380001068115234,46.970001220703125,47.20000076293945,1052600.0
2012-09-21,47.599998474121094,48.0099983215332,47.369998931884766,47.369998931884766,2107500.0
2012-09-24,47.380001068115234,47.689998626708984,47.220001220703125,47.380001068115234,1039700.0
2012-09-25,47.81999969482422,48.04999923706055,47.27000045776367,47.56999969482422,2134000.0
2012-09-26,47.79999923706055,47.869998931884766,47.2599983215332,47.650001525878906,1967400.0
2012-09-27,48.599998474121094,48.7599983215332,47.849998474121094,47.970001220703125,1907900.0
2012-09-28,48.689998626708984,48.84000015258789,48.0,48.279998779296875,1545600.0
2012-10-01,48.790000915527344,49.15999984741211,48.5,49.0,1485900.0
2012-10-02,48.52000045776367,49.0,48.470001220703125,49.0,3956300.0
2012-10-03,49.47999954223633,49.529998779296875,48.5099983215332,48.54999923706055,1052600.0
2012-10-04,49.5,50.119998931884766,48.75,49.400001525878906,2099400.0
2012-10-05,49.209999084472656,50.150001525878906,49.09000015258789,49.65999984741211,1033400.0
2012-10-08,48.38999938964844,49.060001373291016,48.22999954223633,49.060001373291016,1188500.0
2012-10-09,47.58000183105469,48.7400016784668,47.4900016784668,48.31999969482422,1173900.0
2012-10-10,47.68000030517578,48.04999923706055,47.529998779296875,47.66999816894531,1711500.0
2012-10-11,47.900001525878906,48.38999938964844,47.88999938964844,48.029998779296875,1032000.0
2012-10-12,48.029998779296875,48.18000030517578,47.790000915527344,47.83000183105469,1310900.0
2012-10-15,48.2599983215332,48.529998779296875,48.040000915527344,48.06999969482422,1306100.0
2012-10-16,48.599998474121094,48.77000045776367,48.11000061035156,48.29999923706055,1414200.0
2012-10-17,48.970001220703125,49.06999969482422,48.2400016784668,48.369998931884766,1453000.0
2012-10-18,48.70000076293945,49.06999969482422,48.29999923706055,48.900001525878906,1398100.0
2012-10-19,47.369998931884766,48.83000183105469,47.369998931884766,48.689998626708984,1677700.0
2012-10-22,47.310001373291016,47.41999816894531,47.029998779296875,47.22999954223633,1537900.0
2012-10-23,47.380001068115234,47.70000076293945,46.43000030517578,47.029998779296875,1118000.0
2012-10-24,46.689998626708984,47.689998626708984,46.66999816894531,47.689998626708984,1265800.0
2012-10-25,46.599998474121094,47.439998626708984,46.36000061035156,47.119998931884766,3640700.0
2012-10-26,39.38999938964844,40.33000183105469,37.2599983215332,37.970001220703125,23559400.0
2012-10-31,37.06999969482422,39.619998931884766,36.349998474121094,39.38999938964844,10502200.0
2012-11-01,41.150001525878906,43.13999938964844,36.83000183105469,37.220001220703125,16706100.0
2012-11-02,39.66999816894531,41.2400016784668,39.56999969482422,41.150001525878906,4162900.0
2012-11-05,40.13999938964844,40.470001220703125,39.0099983215332,39.75,2557700.0
2012-11-06,40.4900016784668,40.77000045776367,40.09000015258789,40.45000076293945,1962900.0
2012-11-07,40.41999816894531,40.56999969482422,39.810001373291016,40.060001373291016,2323500.0
2012-11-08,41.75,43.54999923706055,40.16999816894531,40.310001373291016,7964000.0
2012-11-09,41.47999954223633,42.369998931884766,41.04999923706055,41.61000061035156,3331800.0
2012-11-12,42.970001220703125,43.25,41.540000915527344,41.709999084472656,2449300.0
2012-11-13,42.290000915527344,43.4900016784668,42.290000915527344,42.68000030517578,4607300.0
2012-11-14,41.93000030517578,42.560001373291016,41.900001525878906,42.52000045776367,2206700.0
2012-11-15,41.61000061035156,42.369998931884766,41.349998474121094,41.81999969482422,4091200.0
2012-11-16,40.91999816894531,41.75,40.7400016784668,41.619998931884766,4620600.0
2012-11-19,40.61000061035156,41.439998626708984,40.58000183105469,41.2400016784668,3760500.0
2012-11-20,40.459999084472656,41.27000045776367,40.25,40.70000076293945,2595900.0
2012-11-21,40.869998931884766,41.599998474121094,40.529998779296875,40.619998931884766,4300400.0
2012-11-23,40.869998931884766,41.38999938964844,40.79999923706055,40.869998931884766,1166000.0
2012-11-26,39.689998626708984,40.310001373291016,39.43000030517578,40.15999984741211,3767000.0
2012-11-27,39.869998931884766,40.11000061035156,38.45000076293945,39.4900016784668,3830200.0
2012-11-28,40.04999923706055,40.939998626708984,39.18000030517578,39.4900016784668,4975400.0
2012-11-29,39.34000015258789,40.43000030517578,39.2599983215332,40.279998779296875,3315200.0
2012-11-30,34.150001525878906,34.75,32.810001373291016,33.25,45123100.0
2012-12-03,35.880001068115234,36.7400016784668,34.68000030517578,34.7599983215332,15082000.0
2012-12-04,35.599998474121094,36.2400016784668,35.31999969482422,35.959999084472656,6934100.0
2012-12-05,35.470001220703125,35.959999084472656,35.209999084472656,35.709999084472656,4811000.0
2012-12-06,36.560001373291016,36.97999954223633,35.7599983215332,35.959999084472656,8124300.0
2012-12-07,36.279998779296875,36.779998779296875,35.84000015258789,36.779998779296875,5595600.0
2012-12-10,36.9900016784668,37.25,35.97999954223633,36.2599983215332,3041600.0
2012-12-11,36.939998626708984,37.619998931884766,36.2599983215332,37.150001525878906,4638200.0
2012-12-12,36.79999923706055,37.36000061035156,36.599998474121094,37.130001068115234,3261500.0
2012-12-13,35.880001068115234,37.11000061035156,35.65999984741211,36.779998779296875,4062000.0
2012-12-14,35.900001525878906,36.7599983215332,35.810001373291016,35.93000030517578,3304500.0
2012-12-17,36.2400016784668,36.540000915527344,35.880001068115234,36.04999923706055,3234100.0
2012-12-18,36.93000030517578,37.27000045776367,36.25,36.25,3051400.0
2012-12-19,38.29999923706055,38.529998779296875,37.27000045776367,37.5,7314100.0
2012-12-20,37.88999938964844,38.7599983215332,37.470001220703125,38.41999816894531,4652000.0
2012-12-21,38.040000915527344,38.09000015258789,36.459999084472656,37.599998474121094,8679600.0
2012-12-24,38.02000045776367,38.16999816894531,37.4900016784668,37.77000045776367,1027500.0
2012-12-26,37.79999923706055,38.38999938964844,37.65999984741211,37.959999084472656,1761500.0
2012-12-27,38.119998931884766,38.25,37.529998779296875,37.7599983215332,2284200.0
2012-12-28,38.0,38.4900016784668,37.529998779296875,37.880001068115234,1907400.0
2012-12-31,38.81999969482422,39.02000045776367,37.869998931884766,38.0099983215332,2720600.0
2013-01-02,39.849998474121094,39.869998931884766,39.20000076293945,39.349998474121094,3197900.0
2013-01-03,40.029998779296875,40.16999816894531,39.599998474121094,39.810001373291016,2608400.0
2013-01-04,40.040000915527344,40.08000183105469,39.439998626708984,39.939998626708984,3864100.0
2013-01-07,40.060001373291016,40.099998474121094,39.59000015258789,39.880001068115234,2950000.0
2013-01-08,39.88999938964844,40.0,39.45000076293945,39.939998626708984,2926800.0
2013-01-09,39.560001373291016,40.060001373291016,39.47999954223633,39.95000076293945,4099300.0
2013-01-10,38.869998931884766,39.900001525878906,38.79999923706055,39.81999969482422,4247100.0
2013-01-11,38.0,38.79999923706055,37.54999923706055,38.70000076293945,8108400.0
2013-01-14,38.380001068115234,38.630001068115234,37.56999969482422,38.02000045776367,4501800.0
2013-01-15,39.36000061035156,39.36000061035156,38.02000045776367,38.15999984741211,2743500.0
2013-01-16,39.25,39.380001068115234,38.7599983215332,39.29999923706055,2130500.0
2013-01-17,39.40999984741211,39.86000061035156,39.25,39.290000915527344,2693200.0
2013-01-18,39.54999923706055,39.75,39.29999923706055,39.470001220703125,1888300.0
2013-01-22,39.70000076293945,39.70000076293945,39.06999969482422,39.38999938964844,1827800.0
2013-01-23,39.869998931884766,40.040000915527344,39.63999938964844,39.75,1921900.0
2013-01-24,39.9900016784668,40.33000183105469,39.529998779296875,39.560001373291016,4242400.0
2013-01-25,42.959999084472656,43.369998931884766,40.630001068115234,40.97999954223633,8780900.0
2013-01-28,42.880001068115234,43.279998779296875,42.619998931884766,42.83000183105469,2433400.0
2013-01-29,42.79999923706055,43.2400016784668,42.34000015258789,42.880001068115234,3689000.0
2013-01-30,43.16999816894531,43.47999954223633,42.5099983215332,43.0,2131900.0
2013-01-31,43.40999984741211,43.619998931884766,42.900001525878906,43.22999954223633,2937300.0
2013-02-01,44.34000015258789,44.560001373291016,43.040000915527344,43.599998474121094,3447600.0
2013-02-04,44.61000061035156,44.83000183105469,44.0099983215332,44.099998474121094,4660800.0
2013-02-05,45.09000015258789,45.33000183105469,44.63999938964844,44.77000045776367,3671900.0
2013-02-06,44.93000030517578,45.599998474121094,44.790000915527344,44.88999938964844,3382700.0
2013-02-07,44.97999954223633,45.13999938964844,44.61000061035156,44.869998931884766,2438600.0
2013-02-08,45.38999938964844,45.54999923706055,44.9900016784668,45.09000015258789,2283400.0
2013-02-11,45.65999984741211,45.81999969482422,45.060001373291016,45.33000183105469,2530200.0
2013-02-12,45.529998779296875,45.90999984741211,45.27000045776367,45.720001220703125,2058600.0
2013-02-13,45.58000183105469,45.86000061035156,45.47999954223633,45.59000015258789,2454900.0
2013-02-14,45.66999816894531,45.810001373291016,45.380001068115234,45.560001373291016,1776000.0
2013-02-15,46.13999938964844,46.70000076293945,45.84000015258789,45.849998474121094,3076200.0
2013-02-19,46.220001220703125,46.41999816894531,45.90999984741211,46.13999938964844,2413200.0
2013-02-20,45.619998931884766,46.58000183105469,45.47999954223633,46.18000030517578,2836700.0
2013-02-21,45.29999923706055,45.81999969482422,44.9900016784668,45.63999938964844,1770400.0
2013-02-22,45.79999923706055,46.099998474121094,45.5099983215332,45.720001220703125,1774700.0
2013-02-25,44.880001068115234,46.060001373291016,44.869998931884766,45.84000015258789,1781900.0
2013-02-26,44.779998779296875,45.380001068115234,44.58000183105469,45.08000183105469,2013300.0
2013-02-27,45.31999969482422,45.720001220703125,43.939998626708984,43.959999084472656,2522100.0
2013-02-28,45.810001373291016,46.11000061035156,45.189998626708984,45.349998474121094,3776900.0
2013-03-01,46.16999816894531,46.369998931884766,45.54999923706055,45.970001220703125,2479700.0
2013-03-04,46.40999984741211,46.54999923706055,45.7599983215332,46.11000061035156,2255700.0
2013-03-05,46.58000183105469,46.689998626708984,46.040000915527344,46.52000045776367,2116600.0
2013-03-06,46.630001068115234,47.40999984741211,46.47999954223633,46.790000915527344,1781600.0
2013-03-07,46.40999984741211,46.900001525878906,45.97999954223633,46.77000045776367,2725700.0
2013-03-08,46.779998779296875,46.9900016784668,46.02000045776367,46.689998626708984,2012400.0
2013-03-11,46.849998474121094,47.18000030517578,46.47999954223633,46.7400016784668,1195400.0
2013-03-12,46.40999984741211,46.90999984741211,46.08000183105469,46.790000915527344,1667800.0
2013-03-13,46.29999923706055,46.75,46.22999954223633,46.58000183105469,1821800.0
2013-03-14,45.7599983215332,46.4900016784668,45.720001220703125,46.33000183105469,1951200.0
2013-03-15,45.650001525878906,45.880001068115234,45.40999984741211,45.560001373291016,3093500.0
2013-03-18,45.22999954223633,45.52000045776367,45.09000015258789,45.5,1562400.0
2013-03-19,45.34000015258789,45.900001525878906,44.95000076293945,45.40999984741211,1895400.0
2013-03-20,45.97999954223633,46.2599983215332,45.4900016784668,45.52000045776367,1533600.0
2013-03-21,45.619998931884766,45.93000030517578,45.459999084472656,45.56999969482422,1256500.0
2013-03-22,46.36000061035156,46.91999816894531,45.70000076293945,45.81999969482422,3202300.0
2013-03-25,46.31999969482422,46.56999969482422,45.970001220703125,46.459999084472656,1239500.0
2013-03-26,46.77000045776367,46.900001525878906,46.25,46.43000030517578,1630700.0
2013-03-27,47.119998931884766,47.20000076293945,46.15999984741211,46.459999084472656,1769200.0
2013-03-28,47.27000045776367,47.5,46.88999938964844,47.02000045776367,3277300.0
2013-04-01,47.290000915527344,47.72999954223633,47.150001525878906,47.2400016784668,1519700.0
2013-04-02,46.900001525878906,47.650001525878906,46.790000915527344,47.36000061035156,1867100.0
2013-04-03,46.459999084472656,47.0,46.43000030517578,46.81999969482422,1886800.0
2013-04-04,46.63999938964844,46.79999923706055,46.27000045776367,46.56999969482422,1947800.0
2013-04-05,45.95000076293945,46.459999084472656,45.650001525878906,46.119998931884766,1899800.0
2013-04-08,46.150001525878906,46.400001525878906,45.56999969482422,45.88999938964844,1714000.0
2013-04-09,45.5,46.4900016784668,45.22999954223633,46.38999938964844,2485200.0
2013-04-10,46.40999984741211,46.47999954223633,45.66999816894531,45.70000076293945,1972800.0
2013-04-11,46.5,47.08000183105469,46.29999923706055,46.41999816894531,2616500.0
2013-04-12,46.72999954223633,46.81999969482422,45.91999816894531,46.43000030517578,2451400.0
2013-04-15,45.90999984741211,46.7400016784668,45.84000015258789,46.36000061035156,1474200.0
2013-04-16,46.0,46.47999954223633,45.95000076293945,46.2400016784668,1177400.0
2013-04-17,45.540000915527344,45.91999816894531,44.970001220703125,45.689998626708984,1193600.0
2013-04-18,45.33000183105469,45.689998626708984,44.970001220703125,45.66999816894531,1522400.0
2013-04-19,44.709999084472656,45.349998474121094,44.560001373291016,45.349998474121094,1489300.0
2013-04-22,44.38999938964844,45.08000183105469,44.279998779296875,44.869998931884766,1426400.0
2013-04-23,44.529998779296875,44.79999923706055,43.970001220703125,44.720001220703125,1768500.0
2013-04-24,45.369998931884766,45.630001068115234,44.599998474121094,44.630001068115234,2098400.0
2013-04-25,46.099998474121094,46.209999084472656,45.34000015258789,45.34000015258789,2630300.0
2013-04-26,44.77000045776367,46.5,43.310001373291016,46.25,5687400.0
2013-04-29,45.2400016784668,45.369998931884766,44.189998626708984,44.790000915527344,2715700.0
2013-04-30,46.06999969482422,46.34000015258789,45.06999969482422,45.06999969482422,2731500.0
2013-05-01,46.2599983215332,46.63999938964844,46.029998779296875,46.11000061035156,2271200.0
2013-05-02,46.7599983215332,47.09000015258789,46.150001525878906,46.150001525878906,1669200.0
2013-05-03,47.349998474121094,47.619998931884766,47.029998779296875,47.029998779296875,1384300.0
2013-05-06,47.61000061035156,47.7400016784668,47.33000183105469,47.5,1027200.0
2013-05-07,48.25,48.33000183105469,47.63999938964844,47.66999816894531,1235400.0
2013-05-08,48.849998474121094,49.0099983215332,48.029998779296875,48.099998474121094,1470100.0
2013-05-09,48.689998626708984,49.060001373291016,48.4900016784668,48.810001373291016,1112300.0
2013-05-10,48.959999084472656,49.20000076293945,48.630001068115234,48.7400016784668,1179700.0
2013-05-13,48.93000030517578,49.18000030517578,48.66999816894531,48.91999816894531,703100.0
2013-05-14,48.970001220703125,49.470001220703125,48.79999923706055,49.0099983215332,1666500.0
2013-05-15,49.27000045776367,49.619998931884766,48.75,48.75,1206900.0
2013-05-16,48.880001068115234,49.529998779296875,48.810001373291016,49.27000045776367,1393300.0
2013-05-17,48.70000076293945,49.15999984741211,48.459999084472656,48.939998626708984,1470400.0
2013-05-20,48.439998626708984,48.97999954223633,48.38999938964844,48.70000076293945,886600.0
2013-05-21,48.36000061035156,48.88999938964844,48.36000061035156,48.400001525878906,844900.0
2013-05-22,47.77000045776367,48.56999969482422,47.5,48.52000045776367,1479800.0
2013-05-23,47.5099983215332,47.84000015258789,47.08000183105469,47.70000076293945,1400900.0
2013-05-24,47.400001525878906,47.72999954223633,47.04999923706055,47.38999938964844,1309800.0
2013-05-28,47.310001373291016,48.15999984741211,47.220001220703125,47.779998779296875,998300.0
2013-05-29,46.38999938964844,47.150001525878906,46.279998779296875,47.06999969482422,1764000.0
2013-05-30,47.09000015258789,47.38999938964844,46.38999938964844,46.45000076293945,1140400.0
2013-05-31,47.040000915527344,47.650001525878906,46.7400016784668,46.959999084472656,1918300.0
2013-06-03,46.70000076293945,47.18000030517578,46.400001525878906,47.13999938964844,1860600.0
2013-06-04,45.86000061035156,46.77000045776367,45.86000061035156,46.58000183105469,1654600.0
2013-06-05,45.54999923706055,46.290000915527344,45.5099983215332,45.709999084472656,1173200.0
2013-06-06,45.459999084472656,45.650001525878906,44.779998779296875,45.380001068115234,1666700.0
2013-06-07,46.20000076293945,46.31999969482422,45.5099983215332,45.83000183105469,1412400.0
2013-06-10,45.7400016784668,46.27000045776367,45.70000076293945,46.25,1157000.0
2013-06-11,45.689998626708984,46.189998626708984,45.220001220703125,45.380001068115234,1225200.0
2013-06-12,45.2599983215332,46.06999969482422,45.099998474121094,45.970001220703125,1362800.0
2013-06-13,45.380001068115234,45.77000045776367,45.0099983215332,45.2400016784668,1591600.0
2013-06-14,45.029998779296875,45.59000015258789,44.970001220703125,45.41999816894531,1547200.0
2013-06-17,45.16999816894531,45.810001373291016,45.0,45.20000076293945,1479800.0
2013-06-18,45.0,45.630001068115234,44.959999084472656,45.279998779296875,2053500.0
2013-06-19,44.95000076293945,45.4900016784668,44.91999816894531,45.119998931884766,2025100.0
2013-06-20,43.75,44.880001068115234,43.68000030517578,44.7599983215332,1888600.0
2013-06-21,44.189998626708984,44.20000076293945,43.38999938964844,44.0,2309500.0
2013-06-24,43.59000015258789,44.04999923706055,43.279998779296875,43.970001220703125,2109100.0
2013-06-25,44.66999816894531,44.869998931884766,43.7400016784668,43.9900016784668,2387000.0
2013-06-26,44.41999816894531,45.099998474121094,44.41999816894531,44.959999084472656,2326100.0
2013-06-27,44.66999816894531,44.93000030517578,44.630001068115234,44.720001220703125,1020500.0
2013-06-28,44.65999984741211,44.79999923706055,43.9900016784668,44.61000061035156,3037300.0
2013-07-01,44.90999984741211,45.5,44.869998931884766,45.0099983215332,1324900.0
2013-07-02,44.91999816894531,45.5,44.7400016784668,44.77000045776367,1428800.0
2013-07-03,45.0,45.2599983215332,44.380001068115234,44.54999923706055,632800.0
2013-07-05,45.470001220703125,45.56999969482422,44.9900016784668,45.189998626708984,577400.0
2013-07-08,45.27000045776367,45.79999923706055,45.209999084472656,45.58000183105469,1211200.0
2013-07-09,45.290000915527344,45.65999984741211,45.22999954223633,45.439998626708984,1080100.0
2013-07-10,45.65999984741211,45.65999984741211,45.22999954223633,45.33000183105469,1355700.0
2013-07-11,46.099998474121094,46.2400016784668,45.41999816894531,46.18000030517578,1345600.0
2013-07-12,46.040000915527344,46.31999969482422,45.849998474121094,45.849998474121094,1373100.0
2013-07-15,45.900001525878906,46.16999816894531,45.7400016784668,46.040000915527344,817400.0
2013-07-16,45.459999084472656,45.970001220703125,45.369998931884766,45.90999984741211,1678000.0
2013-07-17,45.709999084472656,45.970001220703125,45.45000076293945,45.77000045776367,1841700.0
2013-07-18,45.880001068115234,46.119998931884766,45.630001068115234,45.709999084472656,1055500.0
2013-07-19,45.7400016784668,46.0,45.54999923706055,45.790000915527344,1162100.0
2013-07-22,45.650001525878906,45.9900016784668,45.52000045776367,45.9900016784668,750600.0
2013-07-23,45.310001373291016,45.880001068115234,45.290000915527344,45.79999923706055,673500.0
2013-07-24,45.34000015258789,45.650001525878906,45.040000915527344,45.45000076293945,655800.0
2013-07-25,45.93000030517578,46.0099983215332,45.16999816894531,45.369998931884766,1295100.0
2013-07-26,47.31999969482422,48.84000015258789,46.5,46.70000076293945,4259900.0
2013-07-29,47.36000061035156,47.939998626708984,47.18000030517578,47.4900016784668,1493700.0
2013-07-30,47.56999969482422,47.93000030517578,47.400001525878906,47.459999084472656,1342400.0
2013-07-31,47.84000015258789,47.9900016784668,47.380001068115234,47.68000030517578,1446000.0
2013-08-01,48.380001068115234,48.529998779296875,47.869998931884766,48.0099983215332,2057900.0
2013-08-02,48.41999816894531,48.66999816894531,48.0,48.06999969482422,1378000.0
2013-08-05,48.63999938964844,48.66999816894531,48.11000061035156,48.25,697700.0
2013-08-06,48.54999923706055,48.70000076293945,48.2400016784668,48.529998779296875,1398800.0
2013-08-07,48.29999923706055,48.5,47.9900016784668,48.33000183105469,1230300.0
2013-08-08,48.29999923706055,48.650001525878906,48.16999816894531,48.459999084472656,1287900.0
2013-08-09,48.7599983215332,48.83000183105469,48.209999084472656,48.209999084472656,1071000.0
2013-08-12,49.13999938964844,49.150001525878906,48.41999816894531,48.5099983215332,1183400.0
2013-08-13,49.31999969482422,49.52000045776367,48.72999954223633,49.09000015258789,2376000.0
2013-08-14,49.25,49.560001373291016,49.09000015258789,49.33000183105469,1105700.0
2013-08-15,48.70000076293945,49.060001373291016,48.47999954223633,48.84000015258789,1847400.0
2013-08-16,48.720001220703125,49.029998779296875,48.470001220703125,48.63999938964844,1151800.0
2013-08-19,48.59000015258789,49.040000915527344,48.470001220703125,48.61000061035156,1158200.0
2013-08-20,48.900001525878906,49.0,48.4900016784668,48.689998626708984,681100.0
2013-08-21,48.619998931884766,49.0099983215332,48.56999969482422,48.779998779296875,1026300.0
2013-08-22,49.16999816894531,49.369998931884766,48.650001525878906,48.68000030517578,1162600.0
2013-08-23,49.5,49.84000015258789,49.27000045776367,49.400001525878906,962000.0
2013-08-26,49.93000030517578,50.11000061035156,49.529998779296875,49.560001373291016,1511400.0
2013-08-27,48.75,49.54999923706055,48.75,49.54999923706055,2292900.0
2013-08-28,48.459999084472656,49.099998474121094,48.29999923706055,48.77000045776367,1570900.0
2013-08-29,48.380001068115234,48.93000030517578,48.310001373291016,48.459999084472656,1152500.0
2013-08-30,47.9900016784668,48.52000045776367,47.95000076293945,48.34000015258789,1420700.0
2013-09-03,48.560001373291016,48.97999954223633,48.36000061035156,48.540000915527344,2178800.0
2013-09-04,48.77000045776367,48.90999984741211,48.16999816894531,48.52000045776367,1113300.0
2013-09-05,48.83000183105469,49.130001068115234,48.599998474121094,48.720001220703125,563700.0
2013-09-06,49.310001373291016,49.54999923706055,48.54999923706055,48.90999984741211,993000.0
2013-09-09,49.5,49.90999984741211,49.349998474121094,49.52000045776367,771300.0
2013-09-10,49.900001525878906,49.9900016784668,49.650001525878906,49.650001525878906,1396900.0
2013-09-11,49.90999984741211,50.13999938964844,49.66999816894531,49.779998779296875,836000.0
2013-09-12,49.880001068115234,50.08000183105469,49.77000045776367,49.91999816894531,793100.0
2013-09-13,49.849998474121094,50.09000015258789,49.56999969482422,49.83000183105469,711300.0
2013-09-16,49.88999938964844,50.400001525878906,49.810001373291016,50.2599983215332,1272700.0
2013-09-17,50.439998626708984,50.5,49.79999923706055,49.90999984741211,724800.0
2013-09-18,51.29999923706055,51.380001068115234,50.27000045776367,50.540000915527344,1457400.0
2013-09-19,51.900001525878906,52.09000015258789,51.29999923706055,51.400001525878906,1196500.0
2013-09-20,51.70000076293945,52.130001068115234,51.2400016784668,51.939998626708984,4772100.0
2013-09-23,51.16999816894531,51.70000076293945,50.65999984741211,51.63999938964844,1505700.0
2013-09-24,51.619998931884766,51.939998626708984,51.130001068115234,51.279998779296875,1199200.0
2013-09-25,51.2400016784668,51.880001068115234,51.2400016784668,51.75,953700.0
2013-09-26,51.72999954223633,52.040000915527344,51.2599983215332,51.349998474121094,1081800.0
2013-09-27,51.18000030517578,51.65999984741211,50.97999954223633,51.5099983215332,700800.0
2013-09-30,50.88999938964844,51.380001068115234,50.59000015258789,50.720001220703125,1039500.0
2013-10-01,51.22999954223633,51.529998779296875,50.5099983215332,50.66999816894531,894700.0
2013-10-02,51.619998931884766,51.70000076293945,50.880001068115234,51.04999923706055,1275900.0
2013-10-03,51.18000030517578,51.79999923706055,50.630001068115234,51.470001220703125,1165200.0
2013-10-04,51.61000061035156,51.849998474121094,51.099998474121094,51.099998474121094,580700.0
2013-10-07,50.84000015258789,51.41999816894531,50.81999969482422,51.25,794200.0
2013-10-08,49.68000030517578,50.869998931884766,49.439998626708984,50.59000015258789,1132100.0
2013-10-09,49.689998626708984,49.939998626708984,49.15999984741211,49.869998931884766,1178100.0
2013-10-10,51.150001525878906,51.150001525878906,49.97999954223633,50.20000076293945,961900.0
2013-10-11,51.310001373291016,51.34000015258789,50.68000030517578,50.880001068115234,574600.0
2013-10-14,51.689998626708984,51.849998474121094,50.86000061035156,51.09000015258789,946600.0
2013-10-15,51.63999938964844,51.880001068115234,51.290000915527344,51.599998474121094,1009200.0
2013-10-16,52.08000183105469,52.38999938964844,51.790000915527344,51.849998474121094,1017200.0
2013-10-17,52.099998474121094,52.18000030517578,51.59000015258789,51.810001373291016,632300.0
2013-10-18,53.08000183105469,53.189998626708984,52.11000061035156,52.22999954223633,938900.0
2013-10-21,53.0,53.5,52.790000915527344,53.15999984741211,1509800.0
2013-10-22,53.27000045776367,53.400001525878906,52.7400016784668,53.119998931884766,742800.0
2013-10-23,53.119998931884766,53.45000076293945,52.529998779296875,53.060001373291016,752100.0
2013-10-24,53.09000015258789,53.20000076293945,52.31999969482422,52.91999816894531,1819600.0
2013-10-25,53.7599983215332,55.0,53.0,53.5099983215332,1505700.0
2013-10-28,53.560001373291016,54.209999084472656,53.52000045776367,53.630001068115234,1098000.0
2013-10-29,54.0,54.119998931884766,52.72999954223633,53.599998474121094,2225100.0
2013-10-30,54.209999084472656,54.56999969482422,54.04999923706055,54.08000183105469,2005000.0
2013-10-31,54.279998779296875,54.56999969482422,53.83000183105469,54.209999084472656,1397100.0
2013-11-01,54.189998626708984,54.790000915527344,53.869998931884766,54.380001068115234,1310900.0
2013-11-04,54.369998931884766,54.56999969482422,54.02000045776367,54.439998626708984,1024800.0
2013-11-05,54.29999923706055,54.599998474121094,53.91999816894531,54.08000183105469,1069500.0
2013-11-06,54.310001373291016,54.630001068115234,54.2599983215332,54.52000045776367,995700.0
2013-11-07,53.290000915527344,54.59000015258789,53.22999954223633,54.40999984741211,843700.0
2013-11-08,54.150001525878906,54.47999954223633,53.349998474121094,53.349998474121094,1151400.0
2013-11-11,54.29999923706055,54.66999816894531,54.02000045776367,54.2599983215332,743800.0
2013-11-12,54.72999954223633,54.810001373291016,53.959999084472656,54.040000915527344,782000.0
2013-11-13,55.099998474121094,55.099998474121094,54.08000183105469,54.369998931884766,709500.0
2013-11-14,55.810001373291016,55.95000076293945,54.790000915527344,54.9900016784668,1690800.0
2013-11-15,55.650001525878906,56.09000015258789,55.599998474121094,55.779998779296875,906900.0
2013-11-18,55.4900016784668,56.16999816894531,55.43000030517578,55.869998931884766,619400.0
2013-11-19,55.4900016784668,55.97999954223633,55.09000015258789,55.41999816894531,1025800.0
2013-11-20,55.279998779296875,55.95000076293945,55.150001525878906,55.72999954223633,1577300.0
2013-11-21,55.939998626708984,56.119998931884766,55.310001373291016,55.310001373291016,1102400.0
2013-11-22,56.720001220703125,56.72999954223633,56.0,56.13999938964844,1073600.0
2013-11-25,56.45000076293945,57.029998779296875,56.060001373291016,57.0,854800.0
2013-11-26,56.58000183105469,56.9900016784668,56.41999816894531,56.56999969482422,1144100.0
2013-11-27,56.70000076293945,56.95000076293945,56.540000915527344,56.56999969482422,612800.0
2013-11-29,56.86000061035156,57.29999923706055,56.650001525878906,56.68000030517578,652300.0
2013-12-02,57.16999816894531,57.33000183105469,56.86000061035156,57.060001373291016,1007400.0
2013-12-03,56.65999984741211,57.36000061035156,56.540000915527344,56.900001525878906,1498800.0
2013-12-04,56.83000183105469,57.150001525878906,56.2400016784668,56.41999816894531,999000.0
2013-12-05,56.88999938964844,57.0,56.369998931884766,56.720001220703125,854500.0
2013-12-06,57.20000076293945,57.90999984741211,56.790000915527344,57.47999954223633,760100.0
2013-12-09,56.77000045776367,57.310001373291016,56.59000015258789,57.099998474121094,870900.0
2013-12-10,57.349998474121094,57.61000061035156,56.7599983215332,56.7599983215332,1239000.0
2013-12-11,56.290000915527344,57.31999969482422,56.18000030517578,57.31999969482422,1466200.0
2013-12-12,56.439998626708984,56.83000183105469,55.720001220703125,56.150001525878906,2103400.0
2013-12-13,57.04999923706055,57.54999923706055,56.560001373291016,56.65999984741211,1286600.0
2013-12-16,57.7599983215332,57.88999938964844,56.9900016784668,57.439998626708984,1232200.0
2013-12-17,57.790000915527344,57.97999954223633,57.5099983215332,57.84000015258789,1004100.0
2013-12-18,58.31999969482422,58.33000183105469,57.25,57.66999816894531,1670000.0
2013-12-19,58.130001068115234,58.599998474121094,57.90999984741211,58.189998626708984,1597700.0
2013-12-20,59.27000045776367,59.400001525878906,58.09000015258789,58.369998931884766,5553600.0
2013-12-23,59.470001220703125,59.65999984741211,59.060001373291016,59.5099983215332,1623300.0
2013-12-24,59.27000045776367,59.470001220703125,59.09000015258789,59.470001220703125,398500.0
2013-12-26,59.68000030517578,59.88999938964844,59.25,59.31999969482422,597900.0
2013-12-27,59.45000076293945,59.790000915527344,59.38999938964844,59.709999084472656,579800.0
2013-12-30,59.15999984741211,59.400001525878906,58.91999816894531,59.279998779296875,866400.0
2013-12-31,59.779998779296875,59.849998474121094,59.33000183105469,59.36000061035156,769900.0
2014-01-02,60.02000045776367,60.15999984741211,59.40999984741211,59.7400016784668,1871900.0
2014-01-03,59.84000015258789,60.5099983215332,59.68000030517578,60.09000015258789,2203600.0
2014-01-06,59.459999084472656,60.119998931884766,59.290000915527344,60.0,1144500.0
2014-01-07,61.13999938964844,61.33000183105469,59.47999954223633,59.4900016784668,1696400.0
2014-01-08,61.2400016784668,61.290000915527344,60.36000061035156,60.36000061035156,1476900.0
2014-01-09,60.97999954223633,61.93000030517578,60.790000915527344,61.5,2238000.0
2014-01-10,61.459999084472656,61.5,60.970001220703125,60.970001220703125,1383000.0
2014-01-13,60.33000183105469,61.79999923706055,60.16999816894531,61.54999923706055,1100300.0
2014-01-14,61.529998779296875,61.529998779296875,60.47999954223633,60.63999938964844,803700.0
2014-01-15,62.61000061035156,62.650001525878906,61.56999969482422,61.709999084472656,1194100.0
2014-01-16,61.619998931884766,62.959999084472656,61.560001373291016,62.810001373291016,4449600.0
2014-01-17,61.88999938964844,61.959999084472656,61.0099983215332,61.5,1265800.0
2014-01-21,61.959999084472656,62.61000061035156,61.59000015258789,62.599998474121094,724200.0
2014-01-22,62.209999084472656,62.209999084472656,61.540000915527344,61.970001220703125,718400.0
2014-01-23,62.470001220703125,62.47999954223633,61.75,61.86000061035156,829200.0
2014-01-24,60.369998931884766,61.95000076293945,60.369998931884766,61.939998626708984,1106400.0
2014-01-27,59.380001068115234,60.63999938964844,59.29999923706055,60.400001525878906,1816400.0
2014-01-28,59.599998474121094,60.09000015258789,59.31999969482422,59.34000015258789,1736400.0
2014-01-29,59.0099983215332,59.650001525878906,58.66999816894531,59.16999816894531,1032100.0
2014-01-30,59.439998626708984,59.84000015258789,59.36000061035156,59.45000076293945,1031100.0
2014-01-31,58.75,59.40999984741211,58.470001220703125,58.83000183105469,2604600.0
2014-02-03,56.279998779296875,58.72999954223633,56.209999084472656,58.400001525878906,2719800.0
2014-02-04,56.099998474121094,56.9900016784668,55.43000030517578,56.34000015258789,6082500.0
2014-02-05,55.52000045776367,56.79999923706055,55.4900016784668,56.369998931884766,4026900.0
2014-02-06,55.41999816894531,56.4900016784668,55.380001068115234,55.41999816894531,6766000.0
2014-02-07,52.68000030517578,53.13999938964844,50.4900016784668,53.0099983215332,6534100.0
2014-02-10,53.869998931884766,53.869998931884766,52.68000030517578,52.68000030517578,2460300.0
2014-02-11,53.959999084472656,54.06999969482422,53.34000015258789,53.650001525878906,1940100.0
2014-02-12,54.08000183105469,54.22999954223633,53.83000183105469,54.08000183105469,2310100.0
2014-02-13,54.41999816894531,54.56999969482422,51.40999984741211,51.40999984741211,1190200.0
2014-02-14,54.52000045776367,54.790000915527344,53.95000076293945,54.41999816894531,1721000.0
2014-02-18,55.5099983215332,55.52000045776367,54.31999969482422,54.45000076293945,2045600.0
2014-02-19,55.2400016784668,55.91999816894531,55.13999938964844,55.310001373291016,1697800.0
2014-02-20,55.70000076293945,55.75,54.84000015258789,55.29999923706055,1374400.0
2014-02-21,54.9900016784668,55.9900016784668,54.97999954223633,55.81999969482422,2410600.0
2014-02-24,54.720001220703125,55.61000061035156,53.900001525878906,53.900001525878906,1089800.0
2014-02-25,55.040000915527344,55.25,54.77000045776367,54.869998931884766,1933000.0
2014-02-26,55.029998779296875,55.47999954223633,54.75,55.2400016784668,845600.0
2014-02-27,55.22999954223633,55.5,54.529998779296875,54.7599983215332,1430100.0
2014-02-28,55.11000061035156,55.630001068115234,54.70000076293945,55.06999969482422,1505400.0
2014-03-03,55.189998626708984,55.290000915527344,54.65999984741211,54.709999084472656,1131600.0
2014-03-04,56.220001220703125,56.22999954223633,55.650001525878906,55.790000915527344,1202100.0
2014-03-05,56.220001220703125,56.65999984741211,55.779998779296875,56.08000183105469,2245800.0
2014-03-06,56.16999816894531,56.54999923706055,56.04999923706055,56.189998626708984,811700.0
2014-03-07,55.880001068115234,56.40999984741211,55.65999984741211,56.16999816894531,777300.0
2014-03-10,55.150001525878906,55.93000030517578,55.0,55.83000183105469,897100.0
2014-03-11,54.709999084472656,55.56999969482422,54.529998779296875,55.20000076293945,1474200.0
2014-03-12,54.599998474121094,54.900001525878906,54.380001068115234,54.560001373291016,783100.0
2014-03-13,54.349998474121094,54.970001220703125,54.099998474121094,54.81999969482422,1230300.0
2014-03-14,54.849998474121094,55.20000076293945,54.380001068115234,54.380001068115234,1291900.0
2014-03-17,51.68000030517578,52.0,48.54999923706055,51.86000061035156,10815300.0
2014-03-18,52.40999984741211,52.72999954223633,51.599998474121094,51.68000030517578,2254200.0
2014-03-19,52.70000076293945,53.220001220703125,52.31999969482422,52.5,1796700.0
2014-03-20,52.40999984741211,52.83000183105469,52.18000030517578,52.70000076293945,1387600.0
2014-03-21,52.779998779296875,52.959999084472656,52.41999816894531,52.900001525878906,2482400.0
2014-03-24,52.220001220703125,52.900001525878906,51.91999816894531,52.810001373291016,882800.0
2014-03-25,52.4900016784668,52.900001525878906,52.119998931884766,52.36000061035156,1148500.0
2014-03-26,53.2599983215332,53.58000183105469,52.4900016784668,52.650001525878906,1664500.0
2014-03-27,53.31999969482422,53.540000915527344,52.779998779296875,53.310001373291016,1385200.0
2014-03-28,53.4900016784668,53.9900016784668,53.11000061035156,53.36000061035156,1450000.0
2014-03-31,53.90999984741211,54.220001220703125,53.56999969482422,53.599998474121094,1316300.0
2014-04-01,53.95000076293945,54.470001220703125,53.84000015258789,54.08000183105469,2517600.0
2014-04-02,52.83000183105469,54.36000061035156,52.70000076293945,54.36000061035156,1748400.0
2014-04-03,51.59000015258789,53.15999984741211,51.56999969482422,52.9900016784668,1646700.0
2014-04-04,50.72999954223633,52.2400016784668,50.56999969482422,51.970001220703125,1985600.0
2014-04-07,50.459999084472656,51.310001373291016,50.220001220703125,50.7400016784668,1846600.0
2014-04-08,50.68000030517578,51.09000015258789,50.29999923706055,50.540000915527344,2808200.0
2014-04-09,51.25,51.47999954223633,50.83000183105469,50.900001525878906,1448100.0
2014-04-10,50.18000030517578,51.4900016784668,50.18000030517578,51.25,1697500.0
2014-04-11,49.029998779296875,50.43000030517578,48.959999084472656,50.08000183105469,2414200.0
2014-04-14,49.18000030517578,49.9900016784668,48.900001525878906,49.43000030517578,1211400.0
2014-04-15,49.72999954223633,49.869998931884766,48.529998779296875,49.18000030517578,1644700.0
2014-04-16,50.58000183105469,50.900001525878906,49.560001373291016,50.0,1632200.0
2014-04-17,50.65999984741211,50.95000076293945,50.22999954223633,50.2599983215332,944600.0
2014-04-21,50.58000183105469,51.04999923706055,50.279998779296875,50.63999938964844,1088300.0
2014-04-22,50.84000015258789,51.38999938964844,50.5099983215332,50.5099983215332,1007500.0
2014-04-23,50.029998779296875,50.939998626708984,49.79999923706055,50.779998779296875,1702700.0
2014-04-24,49.25,50.43000030517578,48.9900016784668,50.130001068115234,2614800.0
2014-04-25,47.150001525878906,49.09000015258789,47.11000061035156,48.939998626708984,2978900.0
2014-04-28,47.0099983215332,47.900001525878906,46.45000076293945,47.70000076293945,2338600.0
2014-04-29,47.040000915527344,47.41999816894531,46.869998931884766,47.11000061035156,2465800.0
2014-04-30,47.18000030517578,47.470001220703125,46.45000076293945,46.779998779296875,2241000.0
2014-05-01,47.61000061035156,48.970001220703125,46.91999816894531,47.31999969482422,1919900.0
2014-05-02,48.41999816894531,48.54999923706055,46.95000076293945,47.54999923706055,2169900.0
2014-05-05,48.029998779296875,48.380001068115234,47.66999816894531,48.099998474121094,1681600.0
2014-05-06,47.52000045776367,48.099998474121094,47.5,47.77000045776367,1355600.0
2014-05-07,47.54999923706055,48.849998474121094,46.540000915527344,47.65999984741211,1414100.0
2014-05-08,47.70000076293945,48.43000030517578,47.2599983215332,47.529998779296875,1126700.0
2014-05-09,47.93000030517578,48.060001373291016,47.2599983215332,47.779998779296875,1030700.0
2014-05-12,48.869998931884766,49.15999984741211,48.0,48.060001373291016,1017800.0
2014-05-13,49.130001068115234,49.59000015258789,48.72999954223633,48.83000183105469,1689000.0
2014-05-14,48.86000061035156,49.22999954223633,48.72999954223633,49.08000183105469,1356600.0
2014-05-15,48.43000030517578,48.86000061035156,47.77000045776367,48.86000061035156,1318500.0
2014-05-16,48.2599983215332,48.58000183105469,47.84000015258789,48.369998931884766,1834000.0
2014-05-19,48.88999938964844,48.900001525878906,48.099998474121094,48.29999923706055,804400.0
2014-05-20,48.58000183105469,49.099998474121094,48.40999984741211,48.959999084472656,895200.0
2014-05-21,49.189998626708984,49.31999969482422,48.599998474121094,48.7599983215332,952600.0
2014-05-22,49.2599983215332,49.709999084472656,49.18000030517578,49.189998626708984,802400.0
2014-05-23,49.91999816894531,49.959999084472656,49.22999954223633,49.2599983215332,883300.0
2014-05-27,49.91999816894531,50.060001373291016,49.27000045776367,50.0,1645600.0
2014-05-28,50.0099983215332,50.220001220703125,49.63999938964844,49.91999816894531,1054400.0
2014-05-29,50.34000015258789,50.59000015258789,50.0099983215332,50.2400016784668,1306400.0
2014-05-30,50.08000183105469,50.43000030517578,49.790000915527344,50.209999084472656,979100.0
2014-06-02,49.970001220703125,50.08000183105469,49.63999938964844,50.06999969482422,928500.0
2014-06-03,50.33000183105469,50.529998779296875,49.72999954223633,49.72999954223633,1325500.0
2014-06-04,50.119998931884766,50.29999923706055,49.849998474121094,50.08000183105469,851200.0
2014-06-05,50.68000030517578,50.810001373291016,50.040000915527344,50.27000045776367,756500.0
2014-06-06,51.04999923706055,51.290000915527344,50.790000915527344,50.91999816894531,726100.0
2014-06-09,51.27000045776367,51.349998474121094,50.81999969482422,51.06999969482422,901200.0
2014-06-10,51.11000061035156,51.29999923706055,50.810001373291016,51.06999969482422,751800.0
2014-06-11,51.31999969482422,51.43000030517578,50.72999954223633,50.939998626708984,797800.0
2014-06-12,50.70000076293945,51.31999969482422,50.619998931884766,51.15999984741211,1075500.0
2014-06-13,50.810001373291016,51.349998474121094,50.66999816894531,50.939998626708984,619700.0
2014-06-16,51.099998474121094,51.150001525878906,50.45000076293945,50.689998626708984,772300.0
2014-06-17,51.380001068115234,51.5,51.0,51.11000061035156,719500.0
2014-06-18,51.61000061035156,51.630001068115234,51.04999923706055,51.52000045776367,1031800.0
2014-06-19,51.47999954223633,51.93000030517578,51.290000915527344,51.7400016784668,907900.0
2014-06-20,50.779998779296875,51.45000076293945,50.650001525878906,51.40999984741211,3925300.0
2014-06-23,51.2400016784668,51.2599983215332,50.619998931884766,50.869998931884766,765900.0
2014-06-24,51.09000015258789,51.95000076293945,51.0099983215332,51.779998779296875,850500.0
2014-06-25,50.91999816894531,51.08000183105469,50.5099983215332,50.810001373291016,630400.0
2014-06-26,50.72999954223633,51.119998931884766,50.43000030517578,50.93000030517578,564500.0
2014-06-27,48.7599983215332,49.869998931884766,48.349998474121094,49.650001525878906,2880900.0
2014-06-30,48.810001373291016,49.189998626708984,48.369998931884766,48.59000015258789,1313500.0
2014-07-01,48.66999816894531,49.08000183105469,48.56999969482422,48.79999923706055,1114500.0
2014-07-02,49.459999084472656,49.529998779296875,48.5,48.65999984741211,839900.0
2014-07-03,50.20000076293945,50.380001068115234,49.4900016784668,49.4900016784668,495200.0
2014-07-07,49.61000061035156,50.310001373291016,49.540000915527344,50.310001373291016,732300.0
2014-07-08,49.380001068115234,49.599998474121094,48.90999984741211,49.40999984741211,1505400.0
2014-07-09,49.5099983215332,49.75,49.27000045776367,49.400001525878906,887500.0
2014-07-10,49.400001525878906,49.790000915527344,48.900001525878906,48.95000076293945,968000.0
2014-07-11,49.2599983215332,49.59000015258789,49.13999938964844,49.34000015258789,947100.0
2014-07-14,50.060001373291016,50.41999816894531,49.630001068115234,49.630001068115234,1001500.0
2014-07-15,49.869998931884766,50.540000915527344,49.84000015258789,50.150001525878906,761300.0
2014-07-16,49.599998474121094,50.18000030517578,49.529998779296875,50.0099983215332,750600.0
2014-07-17,48.90999984741211,49.790000915527344,48.7599983215332,49.36000061035156,1113800.0
2014-07-18,49.41999816894531,49.619998931884766,48.95000076293945,49.09000015258789,563900.0
2014-07-21,49.150001525878906,49.63999938964844,48.81999969482422,49.63999938964844,573200.0
2014-07-22,49.58000183105469,49.9900016784668,49.310001373291016,49.43000030517578,1053600.0
2014-07-23,48.59000015258789,49.779998779296875,48.560001373291016,49.61000061035156,1497300.0
2014-07-24,49.83000183105469,49.970001220703125,48.619998931884766,48.86000061035156,2273500.0
2014-07-25,55.59000015258789,56.33000183105469,51.7599983215332,52.5,6441100.0
2014-07-28,53.970001220703125,55.369998931884766,53.91999816894531,55.36000061035156,2188000.0
2014-07-29,53.790000915527344,54.529998779296875,53.779998779296875,54.2400016784668,1711500.0
2014-07-30,54.33000183105469,54.47999954223633,53.709999084472656,54.02000045776367,1462200.0
2014-07-31,54.04999923706055,54.720001220703125,53.65999984741211,53.91999816894531,1614600.0
2014-08-01,53.20000076293945,54.5,52.75,54.40999984741211,1318800.0
2014-08-04,54.54999923706055,55.599998474121094,53.20000076293945,53.529998779296875,2452000.0
2014-08-05,54.56999969482422,55.11000061035156,53.869998931884766,54.29999923706055,1475200.0
2014-08-06,54.810001373291016,55.310001373291016,54.220001220703125,54.52000045776367,1120500.0
2014-08-07,54.45000076293945,55.0,54.220001220703125,54.869998931884766,1013300.0
2014-08-08,54.619998931884766,54.880001068115234,54.369998931884766,54.470001220703125,745100.0
2014-08-11,54.86000061035156,55.41999816894531,54.83000183105469,54.88999938964844,896900.0
2014-08-12,55.060001373291016,55.7599983215332,54.7400016784668,54.849998474121094,1229800.0
2014-08-13,55.41999816894531,55.56999969482422,55.0099983215332,55.11000061035156,737000.0
2014-08-14,55.4900016784668,55.939998626708984,55.29999923706055,55.54999923706055,837900.0
2014-08-15,55.7400016784668,56.31999969482422,55.459999084472656,55.7400016784668,1146500.0
2014-08-18,56.0099983215332,56.470001220703125,55.900001525878906,56.20000076293945,730800.0
2014-08-19,55.91999816894531,56.29999923706055,55.65999984741211,56.040000915527344,656400.0
2014-08-20,56.33000183105469,56.459999084472656,55.5099983215332,55.720001220703125,500100.0
2014-08-21,56.470001220703125,57.16999816894531,55.7599983215332,56.02000045776367,1092100.0
2014-08-22,56.29999923706055,56.7400016784668,55.279998779296875,56.66999816894531,1370100.0
2014-08-25,56.599998474121094,56.9900016784668,56.119998931884766,56.52000045776367,828700.0
2014-08-26,57.16999816894531,57.22999954223633,56.290000915527344,56.52000045776367,886500.0
2014-08-27,56.459999084472656,57.310001373291016,56.279998779296875,57.0,642200.0
2014-08-28,56.470001220703125,56.72999954223633,55.900001525878906,55.939998626708984,614800.0
2014-08-29,57.08000183105469,57.43000030517578,56.54999923706055,56.54999923706055,827600.0
2014-09-02,57.189998626708984,57.56999969482422,56.869998931884766,57.380001068115234,1503200.0
2014-09-03,56.72999954223633,57.4900016784668,56.630001068115234,57.290000915527344,1185200.0
2014-09-04,57.04999923706055,57.400001525878906,56.59000015258789,56.790000915527344,849300.0
2014-09-05,57.22999954223633,57.279998779296875,56.84000015258789,56.90999984741211,697800.0
2014-09-08,56.849998474121094,57.43000030517578,56.689998626708984,57.09000015258789,1687200.0
2014-09-09,55.939998626708984,56.97999954223633,55.90999984741211,56.900001525878906,1648900.0
2014-09-10,56.459999084472656,56.59000015258789,55.95000076293945,56.06999969482422,1854600.0
2014-09-11,56.529998779296875,56.720001220703125,56.189998626708984,56.33000183105469,1285500.0
2014-09-12,56.150001525878906,56.75,56.06999969482422,56.130001068115234,764700.0
2014-09-15,55.58000183105469,56.7400016784668,55.5,56.22999954223633,1159700.0
2014-09-16,55.75,55.939998626708984,55.11000061035156,55.439998626708984,981900.0
2014-09-17,55.63999938964844,56.2400016784668,55.45000076293945,55.68000030517578,1134500.0
2014-09-18,55.790000915527344,56.16999816894531,55.459999084472656,55.95000076293945,1294900.0
2014-09-19,55.84000015258789,55.939998626708984,54.810001373291016,55.7599983215332,4414700.0
2014-09-22,55.540000915527344,56.25,55.33000183105469,55.790000915527344,1160300.0
2014-09-23,55.33000183105469,55.709999084472656,55.220001220703125,55.349998474121094,751800.0
2014-09-24,56.209999084472656,56.400001525878906,55.369998931884766,55.45000076293945,877800.0
2014-09-25,55.290000915527344,56.150001525878906,55.16999816894531,55.900001525878906,1176500.0
2014-09-26,55.4900016784668,55.689998626708984,55.15999984741211,55.34000015258789,667100.0
2014-09-29,55.209999084472656,55.56999969482422,54.88999938964844,55.029998779296875,948400.0
2014-09-30,55.119998931884766,55.61000061035156,55.060001373291016,55.27000045776367,804100.0
2014-10-01,54.310001373291016,55.11000061035156,54.04999923706055,55.0099983215332,885900.0
2014-10-02,55.52000045776367,56.060001373291016,54.31999969482422,54.4900016784668,1484000.0
2014-10-03,56.02000045776367,56.400001525878906,55.52000045776367,55.959999084472656,726700.0
2014-10-06,55.83000183105469,56.45000076293945,55.43000030517578,56.310001373291016,539100.0
2014-10-07,55.0099983215332,55.970001220703125,55.0,55.560001373291016,642600.0
2014-10-08,56.130001068115234,56.29999923706055,54.83000183105469,55.11000061035156,649700.0
2014-10-09,55.25,56.25,55.150001525878906,55.90999984741211,572900.0
2014-10-10,53.869998931884766,55.709999084472656,53.869998931884766,55.130001068115234,1032500.0
2014-10-13,53.68000030517578,54.540000915527344,53.040000915527344,53.86000061035156,1028500.0
2014-10-14,53.630001068115234,54.68000030517578,53.529998779296875,54.13999938964844,1168600.0
2014-10-15,53.13999938964844,53.65999984741211,52.33000183105469,53.16999816894531,1226400.0
2014-10-16,53.75,54.08000183105469,52.099998474121094,52.290000915527344,987900.0
2014-10-17,54.2400016784668,55.060001373291016,54.0,54.56999969482422,866400.0
2014-10-20,55.16999816894531,55.22999954223633,53.33000183105469,53.90999984741211,599300.0
2014-10-21,56.61000061035156,56.7400016784668,54.97999954223633,55.380001068115234,989200.0
2014-10-22,55.189998626708984,57.0099983215332,55.13999938964844,56.70000076293945,1081000.0
2014-10-23,56.34000015258789,56.41999816894531,55.029998779296875,55.41999816894531,1297600.0
2014-10-24,58.54999923706055,59.849998474121094,56.43000030517578,56.439998626708984,1866700.0
2014-10-27,58.63999938964844,59.20000076293945,58.209999084472656,58.369998931884766,1036100.0
2014-10-28,59.040000915527344,59.279998779296875,58.45000076293945,58.75,1118700.0
2014-10-29,58.72999954223633,59.27000045776367,58.33000183105469,58.93000030517578,762700.0
2014-10-30,58.790000915527344,58.97999954223633,57.72999954223633,58.41999816894531,860200.0
2014-10-31,59.7599983215332,59.83000183105469,59.20000076293945,59.459999084472656,1313200.0
2014-11-03,59.560001373291016,60.18000030517578,59.4900016784668,59.66999816894531,675700.0
2014-11-04,58.790000915527344,59.279998779296875,58.189998626708984,58.849998474121094,1308600.0
2014-11-05,59.2400016784668,59.349998474121094,58.61000061035156,59.09000015258789,732300.0
2014-11-06,59.810001373291016,60.25,59.13999938964844,59.36000061035156,1395800.0
2014-11-07,59.79999923706055,60.029998779296875,59.2599983215332,59.77000045776367,798400.0
2014-11-10,60.470001220703125,60.720001220703125,59.5099983215332,59.709999084472656,1330500.0
2014-11-11,59.93000030517578,60.59000015258789,59.849998474121094,60.529998779296875,723600.0
2014-11-12,60.36000061035156,60.38999938964844,59.5,59.59000015258789,578500.0
2014-11-13,60.189998626708984,60.540000915527344,59.779998779296875,60.29999923706055,508400.0
2014-11-14,60.68000030517578,60.810001373291016,59.93000030517578,59.95000076293945,697600.0
2014-11-17,60.65999984741211,61.22999954223633,60.400001525878906,60.68000030517578,969500.0
2014-11-18,60.599998474121094,61.25,60.470001220703125,60.56999969482422,1162400.0
2014-11-19,59.380001068115234,59.9900016784668,59.20000076293945,59.9900016784668,1107600.0
2014-11-20,59.72999954223633,59.97999954223633,59.060001373291016,59.2400016784668,934000.0
2014-11-21,59.900001525878906,60.349998474121094,59.810001373291016,60.349998474121094,980800.0
2014-11-24,60.2400016784668,60.40999984741211,59.91999816894531,60.189998626708984,800800.0
2014-11-25,59.869998931884766,60.290000915527344,59.560001373291016,60.22999954223633,1254300.0
2014-11-26,60.06999969482422,60.25,59.81999969482422,60.0,857900.0
2014-11-28,60.099998474121094,60.400001525878906,59.97999954223633,60.0,566400.0
2014-12-01,58.709999084472656,60.029998779296875,58.70000076293945,59.66999816894531,898600.0
2014-12-02,58.72999954223633,59.0,58.2400016784668,58.599998474121094,1202900.0
2014-12-03,58.650001525878906,59.310001373291016,58.310001373291016,58.459999084472656,1036200.0
2014-12-04,59.040000915527344,59.29999923706055,58.31999969482422,58.59000015258789,749900.0
2014-12-05,58.81999969482422,59.540000915527344,58.630001068115234,59.13999938964844,708800.0
2014-12-08,57.5,59.22999954223633,57.400001525878906,58.72999954223633,1143700.0
2014-12-09,57.380001068115234,57.470001220703125,56.65999984741211,56.86000061035156,1323400.0
2014-12-10,56.650001525878906,57.63999938964844,56.369998931884766,57.08000183105469,996400.0
2014-12-11,57.4900016784668,57.93000030517578,56.810001373291016,56.959999084472656,1185600.0
2014-12-12,56.97999954223633,57.650001525878906,56.68000030517578,57.130001068115234,814900.0
2014-12-15,56.4900016784668,57.68000030517578,56.310001373291016,57.31999969482422,1115500.0
2014-12-16,55.540000915527344,56.91999816894531,55.529998779296875,56.33000183105469,1035800.0
2014-12-17,56.2599983215332,56.439998626708984,55.41999816894531,55.56999969482422,922500.0
2014-12-18,57.29999923706055,57.369998931884766,56.65999984741211,57.0,1555500.0
2014-12-19,58.290000915527344,58.560001373291016,57.5,57.5,2513200.0
2014-12-22,58.4900016784668,58.970001220703125,58.220001220703125,58.5,864700.0
2014-12-23,58.459999084472656,58.95000076293945,58.38999938964844,58.58000183105469,469400.0
2014-12-24,58.279998779296875,58.720001220703125,58.279998779296875,58.5099983215332,199900.0
2014-12-26,58.58000183105469,58.900001525878906,58.31999969482422,58.31999969482422,346800.0
2014-12-29,57.86000061035156,58.52000045776367,57.84000015258789,58.4900016784668,536400.0
2014-12-30,57.439998626708984,58.029998779296875,57.36000061035156,57.540000915527344,598700.0
2014-12-31,57.0,57.900001525878906,56.95000076293945,57.720001220703125,533600.0
2015-01-02,57.189998626708984,57.400001525878906,56.56999969482422,57.22999954223633,684500.0
2015-01-05,56.2400016784668,56.97999954223633,55.900001525878906,56.66999816894531,874400.0
2015-01-06,55.18000030517578,56.38999938964844,54.7599983215332,56.16999816894531,1289300.0
2015-01-07,55.63999938964844,55.93000030517578,55.18000030517578,55.41999816894531,552400.0
2015-01-08,56.880001068115234,56.959999084472656,55.630001068115234,55.88999938964844,1282600.0
2015-01-09,57.34000015258789,57.91999816894531,56.849998474121094,57.060001373291016,1097000.0
2015-01-12,56.77000045776367,57.63999938964844,56.47999954223633,57.34000015258789,767200.0
2015-01-13,56.810001373291016,57.880001068115234,56.31999969482422,57.290000915527344,631800.0
2015-01-14,56.27000045776367,56.720001220703125,55.790000915527344,56.099998474121094,527000.0
2015-01-15,55.56999969482422,56.77000045776367,55.560001373291016,56.54999923706055,470300.0
2015-01-16,56.65999984741211,56.77000045776367,55.58000183105469,55.66999816894531,802600.0
2015-01-20,56.15999984741211,56.970001220703125,55.619998931884766,56.7599983215332,856600.0
2015-01-21,56.369998931884766,56.63999938964844,55.68000030517578,55.88999938964844,854000.0
2015-01-22,56.20000076293945,56.43000030517578,54.95000076293945,55.2400016784668,1515000.0
2015-01-23,56.810001373291016,57.90999984741211,56.029998779296875,56.040000915527344,940700.0
2015-01-26,55.810001373291016,56.58000183105469,54.130001068115234,55.68000030517578,2158000.0
2015-01-27,54.849998474121094,55.61000061035156,54.189998626708984,55.060001373291016,1148700.0
2015-01-28,54.29999923706055,55.59000015258789,54.27000045776367,55.349998474121094,1048700.0
2015-01-29,54.689998626708984,54.81999969482422,53.70000076293945,54.27000045776367,815400.0
2015-01-30,54.47999954223633,55.209999084472656,54.150001525878906,54.45000076293945,1317500.0
2015-02-02,55.209999084472656,55.29999923706055,53.47999954223633,54.470001220703125,1016000.0
2015-02-03,57.34000015258789,57.72999954223633,55.34000015258789,55.630001068115234,1831000.0
2015-02-04,56.880001068115234,58.15999984741211,56.66999816894531,57.310001373291016,1686200.0
2015-02-05,56.95000076293945,57.45000076293945,56.68000030517578,57.0,1601700.0
2015-02-06,59.970001220703125,61.380001068115234,57.18000030517578,58.439998626708984,3676000.0
2015-02-09,60.59000015258789,61.040000915527344,59.279998779296875,59.869998931884766,1623200.0
2015-02-10,60.880001068115234,61.099998474121094,60.310001373291016,61.099998474121094,1400300.0
2015-02-11,60.97999954223633,61.130001068115234,60.630001068115234,60.97999954223633,834200.0
2015-02-12,61.720001220703125,62.189998626708984,61.349998474121094,61.58000183105469,1226500.0
2015-02-13,62.150001525878906,62.47999954223633,61.529998779296875,61.70000076293945,1108300.0
2015-02-17,62.15999984741211,62.52000045776367,62.0,62.18000030517578,1079900.0
2015-02-18,62.599998474121094,62.880001068115234,62.02000045776367,62.38999938964844,1135200.0
2015-02-19,63.52000045776367,63.61000061035156,62.36000061035156,62.4900016784668,1381400.0
2015-02-20,63.869998931884766,63.880001068115234,63.02000045776367,63.22999954223633,1045400.0
2015-02-23,63.61000061035156,63.70000076293945,63.31999969482422,63.400001525878906,1103900.0
2015-02-24,64.05999755859375,64.2300033569336,63.189998626708984,63.29999923706055,1144800.0
2015-02-25,64.4000015258789,64.45999908447266,63.9900016784668,63.9900016784668,984700.0
2015-02-26,64.83000183105469,64.94999694824219,64.19999694824219,64.55000305175781,872200.0
2015-02-27,64.0199966430664,64.9000015258789,63.970001220703125,64.5999984741211,1097100.0
2015-03-02,64.58000183105469,64.58000183105469,63.790000915527344,64.04000091552734,763600.0
2015-03-03,63.959999084472656,64.47000122070312,63.90999984741211,64.20999908447266,883200.0
2015-03-04,63.70000076293945,64.30999755859375,63.22999954223633,63.47999954223633,893100.0
2015-03-05,64.38999938964844,64.45999908447266,63.689998626708984,63.720001220703125,1011700.0
2015-03-06,63.91999816894531,64.5,63.86000061035156,64.16999816894531,1305200.0
2015-03-09,64.33000183105469,64.48999786376953,63.959999084472656,64.16000366210938,637300.0
2015-03-10,62.779998779296875,63.95000076293945,62.779998779296875,63.84000015258789,892000.0
2015-03-11,63.209999084472656,63.38999938964844,62.61000061035156,63.33000183105469,698100.0
2015-03-12,63.810001373291016,64.08000183105469,63.0099983215332,63.0099983215332,1019600.0
2015-03-13,63.630001068115234,64.06999969482422,63.5099983215332,63.720001220703125,597900.0
2015-03-16,64.05000305175781,64.19000244140625,63.63999938964844,63.939998626708984,569500.0
2015-03-17,63.97999954223633,64.16999816894531,63.529998779296875,63.7599983215332,577200.0
2015-03-18,64.98999786376953,65.48999786376953,63.70000076293945,63.72999954223633,870500.0
2015-03-19,64.2699966430664,65.44000244140625,64.2699966430664,64.95999908447266,910200.0
2015-03-20,64.75,65.66999816894531,64.58999633789062,64.58999633789062,1824500.0
2015-03-23,65.98999786376953,66.05999755859375,64.62999725341797,64.93000030517578,837500.0
2015-03-24,66.29000091552734,66.80999755859375,65.69999694824219,65.98999786376953,950000.0
2015-03-25,65.12999725341797,66.5,65.08000183105469,66.22000122070312,1274600.0
2015-03-26,64.91999816894531,65.37000274658203,64.16000366210938,64.80000305175781,923700.0
2015-03-27,66.30000305175781,66.77999877929688,64.91999816894531,65.22000122070312,1138100.0
2015-03-30,66.98999786376953,67.02999877929688,66.33999633789062,66.55000305175781,716100.0
2015-03-31,66.97000122070312,67.5,66.30000305175781,66.80000305175781,915800.0
2015-04-01,66.56999969482422,67.16999816894531,66.0199966430664,66.69000244140625,786300.0
2015-04-02,66.69000244140625,66.8499984741211,66.25,66.66999816894531,1206200.0
2015-04-06,66.5999984741211,67.0999984741211,65.66999816894531,66.12000274658203,714300.0
2015-04-07,66.5199966430664,67.12999725341797,66.19999694824219,66.5,590300.0
2015-04-08,67.2300033569336,67.23999786376953,66.26000213623047,66.43000030517578,1652400.0
2015-04-09,67.5199966430664,67.79000091552734,66.70999908447266,67.18000030517578,470800.0
2015-04-10,67.75,67.93000030517578,67.18000030517578,67.61000061035156,645100.0
2015-04-13,67.5199966430664,67.95999908447266,67.44999694824219,67.69000244140625,781700.0
2015-04-14,67.58000183105469,67.91999816894531,66.86000061035156,67.38999938964844,4184000.0
2015-04-15,67.69999694824219,68.2300033569336,67.43000030517578,68.01000213623047,958800.0
2015-04-16,67.87000274658203,67.88999938964844,67.25,67.5999984741211,591800.0
2015-04-17,66.05999755859375,67.58000183105469,65.79000091552734,67.36000061035156,1046000.0
2015-04-20,66.48999786376953,66.63999938964844,66.23999786376953,66.30999755859375,1056400.0
2015-04-21,67.05999755859375,67.16999816894531,66.44999694824219,66.94000244140625,1231100.0
2015-04-22,67.2300033569336,67.66000366210938,66.5999984741211,67.62000274658203,543000.0
2015-04-23,67.7300033569336,68.25,67.02999877929688,67.19999694824219,1027700.0
2015-04-24,65.04000091552734,66.62999725341797,62.619998931884766,65.0199966430664,4066900.0
2015-04-27,64.41999816894531,65.44000244140625,64.2699966430664,65.08000183105469,937100.0
2015-04-28,64.70999908447266,65.11000061035156,64.19000244140625,64.47000122070312,776700.0
2015-04-29,64.13999938964844,64.80999755859375,63.90999984741211,64.19000244140625,823000.0
2015-04-30,63.5099983215332,64.44000244140625,63.130001068115234,63.68000030517578,1326800.0
2015-05-01,64.1500015258789,64.30999755859375,63.529998779296875,63.900001525878906,1087300.0
2015-05-04,64.41999816894531,64.88999938964844,64.08999633789062,64.1500015258789,974700.0
2015-05-05,62.849998474121094,64.37000274658203,62.68000030517578,64.08999633789062,1809800.0
2015-05-06,63.34000015258789,63.709999084472656,62.720001220703125,63.08000183105469,1048700.0
2015-05-07,63.560001373291016,64.19000244140625,63.29999923706055,63.470001220703125,803200.0
2015-05-08,63.900001525878906,64.43000030517578,63.849998474121094,64.13999938964844,986700.0
2015-05-11,63.599998474121094,64.48999786376953,63.58000183105469,63.959999084472656,1247700.0
2015-05-12,63.66999816894531,63.91999816894531,62.849998474121094,63.11000061035156,674000.0
2015-05-13,63.849998474121094,64.22000122070312,63.459999084472656,63.68000030517578,641500.0
2015-05-14,64.12000274658203,64.4000015258789,63.95000076293945,64.36000061035156,1305600.0
2015-05-15,64.08999633789062,64.70999908447266,63.599998474121094,64.25,888000.0
2015-05-18,64.56999969482422,64.73999786376953,63.869998931884766,63.93000030517578,596500.0
2015-05-19,64.30999755859375,64.83999633789062,64.13999938964844,64.61000061035156,548700.0
2015-05-20,64.23999786376953,64.66999816894531,63.95000076293945,64.27999877929688,464800.0
2015-05-21,64.51000213623047,64.5999984741211,64.05000305175781,64.08999633789062,593900.0
2015-05-22,64.5199966430664,64.7300033569336,64.2300033569336,64.56999969482422,587400.0
2015-05-26,63.5099983215332,64.5199966430664,63.41999816894531,64.44999694824219,831300.0
2015-05-27,64.4800033569336,64.61000061035156,63.22999954223633,63.5099983215332,1488900.0
2015-05-28,63.65999984741211,64.5999984741211,63.630001068115234,64.1500015258789,1001100.0
2015-05-29,63.189998626708984,64.16999816894531,63.02000045776367,63.65999984741211,1514400.0
2015-06-01,63.2599983215332,63.810001373291016,62.77000045776367,63.619998931884766,682900.0
2015-06-02,62.310001373291016,63.189998626708984,61.7599983215332,62.95000076293945,1147200.0
2015-06-03,62.97999954223633,63.27000045776367,62.16999816894531,62.43000030517578,987200.0
2015-06-04,62.720001220703125,63.59000015258789,62.650001525878906,62.75,947500.0
2015-06-05,62.650001525878906,63.08000183105469,62.470001220703125,62.7599983215332,600800.0
2015-06-08,62.0099983215332,62.779998779296875,61.9900016784668,62.720001220703125,626700.0
2015-06-09,61.540000915527344,62.279998779296875,61.5,61.91999816894531,646900.0
2015-06-10,62.810001373291016,63.22999954223633,61.63999938964844,61.900001525878906,912300.0
2015-06-11,63.099998474121094,63.779998779296875,62.75,62.970001220703125,1358600.0
2015-06-12,62.95000076293945,63.400001525878906,62.810001373291016,63.08000183105469,416900.0
2015-06-15,62.5,62.599998474121094,61.88999938964844,62.52000045776367,474300.0
2015-06-16,63.0099983215332,63.13999938964844,62.20000076293945,62.20000076293945,516400.0
2015-06-17,63.470001220703125,63.91999816894531,62.81999969482422,63.29999923706055,668500.0
2015-06-18,64.62999725341797,64.66000366210938,63.66999816894531,63.7400016784668,1086100.0
2015-06-19,64.19000244140625,64.69000244140625,63.88999938964844,64.44999694824219,1805700.0
2015-06-22,64.38999938964844,64.87999725341797,64.12000274658203,64.63999938964844,651800.0
2015-06-23,64.16999816894531,64.5199966430664,63.7400016784668,64.5199966430664,591200.0
2015-06-24,63.33000183105469,64.08999633789062,63.279998779296875,64.08999633789062,652400.0
2015-06-25,63.279998779296875,63.70000076293945,63.130001068115234,63.5099983215332,431600.0
2015-06-26,62.95000076293945,63.540000915527344,62.650001525878906,63.38999938964844,800000.0
2015-06-29,61.380001068115234,62.720001220703125,61.310001373291016,62.5,648800.0
2015-06-30,61.720001220703125,62.130001068115234,61.5099983215332,61.970001220703125,1015900.0
2015-07-01,63.29999923706055,63.380001068115234,62.290000915527344,62.38999938964844,1093100.0
2015-07-02,62.869998931884766,63.65999984741211,62.4900016784668,63.31999969482422,720900.0
2015-07-06,62.779998779296875,63.13999938964844,62.15999984741211,62.310001373291016,551800.0
2015-07-07,63.099998474121094,63.150001525878906,61.810001373291016,62.72999954223633,1359800.0
2015-07-08,61.5,62.86000061035156,61.41999816894531,62.540000915527344,844400.0
2015-07-09,62.209999084472656,62.84000015258789,62.150001525878906,62.290000915527344,587200.0
2015-07-10,63.189998626708984,63.40999984741211,62.81999969482422,62.97999954223633,400400.0
2015-07-13,64.05999755859375,64.0999984741211,63.41999816894531,63.59000015258789,423800.0
2015-07-14,64.19000244140625,64.66000366210938,63.880001068115234,64.12999725341797,568500.0
2015-07-15,64.30000305175781,64.7300033569336,63.9900016784668,64.2699966430664,744500.0
2015-07-16,64.94999694824219,65.12000274658203,64.33000183105469,64.62999725341797,594800.0
2015-07-17,65.0199966430664,65.37000274658203,64.79000091552734,65.19999694824219,516500.0
2015-07-20,65.52999877929688,65.70999908447266,64.76000213623047,65.01000213623047,576800.0
2015-07-21,65.08000183105469,65.68000030517578,65.02999877929688,65.4000015258789,742200.0
2015-07-22,65.8499984741211,65.87999725341797,65.0,65.0199966430664,817800.0
2015-07-23,66.0199966430664,66.4000015258789,65.62999725341797,65.8499984741211,1227600.0
2015-07-24,67.7300033569336,70.98999786376953,65.1500015258789,65.83000183105469,2755500.0
2015-07-27,67.93000030517578,68.25,67.23999786376953,67.33000183105469,1903000.0
2015-07-28,69.97000122070312,70.08000183105469,68.08999633789062,68.5199966430664,1440300.0
2015-07-29,70.54000091552734,70.55000305175781,69.61000061035156,70.12999725341797,1547800.0
2015-07-30,71.02999877929688,71.2699966430664,70.05000305175781,70.4000015258789,1031500.0
2015-07-31,70.94000244140625,71.7300033569336,70.80000305175781,71.2300033569336,867500.0
2015-08-03,70.62999725341797,70.88999938964844,69.97000122070312,70.61000061035156,843100.0
2015-08-04,70.87999725341797,71.08000183105469,70.31999969482422,70.44999694824219,581100.0
2015-08-05,71.06999969482422,71.81999969482422,70.83000183105469,71.3499984741211,897900.0
2015-08-06,70.62000274658203,71.2699966430664,70.16999816894531,71.04000091552734,976200.0
2015-08-07,70.9000015258789,71.18000030517578,70.23999786376953,71.0,937400.0
2015-08-10,71.37000274658203,71.63999938964844,71.19999694824219,71.55000305175781,585400.0
2015-08-11,70.86000061035156,71.29000091552734,70.38999938964844,70.93000030517578,1521200.0
2015-08-12,70.72000122070312,70.77999877929688,69.88999938964844,70.41000366210938,1410600.0
2015-08-13,70.62000274658203,71.0,69.93000030517578,70.69999694824219,565800.0
2015-08-14,71.08999633789062,71.18000030517578,70.38999938964844,70.62999725341797,591400.0
2015-08-17,71.19000244140625,71.36000061035156,70.70999908447266,71.1500015258789,606400.0
2015-08-18,70.93000030517578,71.58000183105469,70.81999969482422,71.19000244140625,521400.0
2015-08-19,70.58000183105469,71.16000366210938,70.4000015258789,70.77999877929688,710500.0
2015-08-20,69.1500015258789,70.0199966430664,68.94000244140625,70.0,1133700.0
2015-08-21,67.80999755859375,69.20999908447266,67.7699966430664,68.70999908447266,1143700.0
2015-08-24,65.94000244140625,66.97000122070312,64.0,64.5999984741211,1910700.0
2015-08-25,65.91999816894531,67.91999816894531,65.7699966430664,67.55000305175781,1670100.0
2015-08-26,68.08000183105469,68.12999725341797,65.91999816894531,67.29000091552734,1841300.0
2015-08-27,69.8499984741211,69.86000061035156,68.19999694824219,68.70999908447266,1652400.0
2015-08-28,69.55000305175781,69.86000061035156,68.44000244140625,69.20999908447266,920600.0
2015-08-31,68.94000244140625,69.61000061035156,68.6500015258789,69.4000015258789,954400.0
2015-09-01,66.55999755859375,67.94999694824219,66.25,67.83999633789062,754800.0
2015-09-02,68.04000091552734,68.08999633789062,66.61000061035156,67.5999984741211,1121600.0
2015-09-03,68.2300033569336,68.77999877929688,67.8499984741211,68.2300033569336,605100.0
2015-09-04,67.12999725341797,67.52999877929688,66.79000091552734,66.9800033569336,640500.0
2015-09-08,68.2300033569336,68.41000366210938,67.0999984741211,68.30000305175781,822600.0
2015-09-09,68.0999984741211,69.16999816894531,67.95999908447266,68.76000213623047,825100.0
2015-09-10,68.79000091552734,69.16999816894531,67.76000213623047,67.76000213623047,584000.0
2015-09-11,69.16000366210938,69.16000366210938,68.30000305175781,68.5,476600.0
2015-09-14,69.22000122070312,69.44000244140625,68.66000366210938,69.33000183105469,939900.0
2015-09-15,70.16000366210938,70.30999755859375,69.08000183105469,69.31999969482422,771100.0
2015-09-16,70.61000061035156,70.73999786376953,69.98999786376953,70.23999786376953,578400.0
2015-09-17,70.48999786376953,71.29000091552734,70.26000213623047,70.58999633789062,546800.0
2015-09-18,69.94999694824219,70.33999633789062,69.4800033569336,69.63999938964844,2215900.0
2015-09-21,71.0999984741211,71.19000244140625,69.44000244140625,70.11000061035156,662400.0
2015-09-22,69.88999938964844,70.7300033569336,69.61000061035156,70.2300033569336,508300.0
2015-09-23,70.25,70.72000122070312,69.72000122070312,70.05000305175781,563500.0
2015-09-24,69.5999984741211,69.86000061035156,68.72000122070312,69.83999633789062,567000.0
2015-09-25,69.30999755859375,70.19999694824219,68.93000030517578,70.1500015258789,403900.0
2015-09-28,67.63999938964844,69.98999786376953,67.33999633789062,69.16000366210938,818600.0
2015-09-29,68.19000244140625,68.26000213623047,67.04000091552734,67.55999755859375,723600.0
2015-09-30,70.55999755859375,70.68000030517578,68.91999816894531,69.12000274658203,1023600.0
2015-10-01,71.41999816894531,71.75,70.20999908447266,70.76000213623047,1984600.0
2015-10-02,73.30999755859375,73.31999969482422,70.5199966430664,71.1500015258789,1117300.0
2015-10-05,74.87999725341797,75.0,73.37000274658203,73.69999694824219,1354000.0
2015-10-06,73.2699966430664,75.16999816894531,72.98999786376953,75.11000061035156,1896200.0
2015-10-07,74.54000091552734,74.70999908447266,73.22000122070312,73.44000244140625,1112700.0
2015-10-08,74.70999908447266,74.75,73.19000244140625,74.4000015258789,665900.0
2015-10-09,75.06999969482422,75.16999816894531,74.44000244140625,74.76000213623047,1105600.0
2015-10-12,75.30000305175781,75.68000030517578,75.0,75.19999694824219,749600.0
2015-10-13,74.56999969482422,75.29000091552734,74.5,75.22000122070312,588700.0
2015-10-14,74.33000183105469,75.11000061035156,74.08999633789062,74.68000030517578,1962000.0
2015-10-15,74.66000366210938,74.9000015258789,74.05000305175781,74.83000183105469,496300.0
2015-10-16,74.66999816894531,75.04000091552734,74.30999755859375,74.95999908447266,864100.0
2015-10-19,75.5,75.55000305175781,74.12999725341797,74.61000061035156,570600.0
2015-10-20,75.79000091552734,76.11000061035156,75.26000213623047,75.62999725341797,744200.0
2015-10-21,74.45999908447266,76.13999938964844,74.41999816894531,75.93000030517578,564700.0
2015-10-22,75.41000366210938,75.73999786376953,74.7699966430664,74.7699966430664,899400.0
2015-10-23,80.18000030517578,81.4000015258789,75.41000366210938,75.81999969482422,3592300.0
2015-10-26,80.47000122070312,81.20999908447266,79.30999755859375,80.13999938964844,1239100.0
2015-10-27,79.83000183105469,80.45999908447266,79.41999816894531,80.20999908447266,944300.0
2015-10-28,80.9000015258789,80.95999908447266,79.47000122070312,79.47000122070312,1034400.0
2015-10-29,80.73999786376953,81.19000244140625,80.19000244140625,80.83999633789062,891700.0
2015-10-30,80.5999984741211,81.48999786376953,80.37999725341797,80.73999786376953,739800.0
2015-11-02,81.72000122070312,81.83000183105469,80.04000091552734,80.86000061035156,610000.0
2015-11-03,80.93000030517578,82.04000091552734,80.66999816894531,81.80000305175781,833300.0
2015-11-04,81.27999877929688,81.48999786376953,80.76000213623047,81.0199966430664,624000.0
2015-11-05,81.30000305175781,82.1500015258789,80.94000244140625,81.62000274658203,584300.0
2015-11-06,82.51000213623047,82.58000183105469,80.91999816894531,80.91999816894531,1680000.0
2015-11-09,81.23999786376953,82.37000274658203,80.7699966430664,82.11000061035156,980600.0
2015-11-10,81.72000122070312,81.77999877929688,80.54000091552734,80.83000183105469,2811200.0
2015-11-11,82.52999877929688,82.93000030517578,81.69000244140625,82.29000091552734,646400.0
2015-11-12,82.25,83.20999908447266,81.69999694824219,82.37999725341797,678400.0
2015-11-13,81.55999755859375,82.4000015258789,81.44999694824219,82.12000274658203,517000.0
2015-11-16,83.37000274658203,83.43000030517578,81.47000122070312,81.76000213623047,692300.0
2015-11-17,83.91999816894531,84.43000030517578,83.08000183105469,83.41999816894531,661700.0
2015-11-18,86.2699966430664,86.55000305175781,84.20999908447266,84.63999938964844,993700.0
2015-11-19,86.5999984741211,86.66000366210938,85.5999984741211,85.83000183105469,783800.0
2015-11-20,90.30000305175781,90.80000305175781,86.76000213623047,86.86000061035156,3801100.0
2015-11-23,90.18000030517578,91.22000122070312,89.43000030517578,90.33000183105469,1784100.0
2015-11-24,88.54000091552734,89.87000274658203,87.56999969482422,89.87000274658203,3040900.0
2015-11-25,89.38999938964844,89.5999984741211,88.45999908447266,88.62999725341797,678800.0
2015-11-27,89.30000305175781,89.68000030517578,88.79000091552734,89.27999877929688,302600.0
2015-11-30,89.44000244140625,90.12999725341797,88.93000030517578,89.62000274658203,1389700.0
2015-12-01,90.9000015258789,91.0999984741211,89.44000244140625,89.44000244140625,1148000.0
2015-12-02,89.51000213623047,91.04000091552734,89.12000274658203,90.25,1329400.0
2015-12-03,92.04000091552734,93.25,90.20999908447266,90.20999908447266,1630300.0
2015-12-04,93.12000274658203,93.94000244140625,91.5,92.08999633789062,1113100.0
2015-12-07,92.48999786376953,93.70999908447266,91.91999816894531,93.11000061035156,628000.0
2015-12-08,92.56999969482422,93.76000213623047,91.51000213623047,92.02999877929688,1400900.0
2015-12-09,91.27999877929688,93.11000061035156,91.12000274658203,91.91999816894531,1256900.0
2015-12-10,90.87000274658203,91.7300033569336,90.56999969482422,91.27999877929688,980400.0
2015-12-11,89.04000091552734,90.62000274658203,88.69000244140625,90.0,1557000.0
2015-12-14,88.86000061035156,89.48999786376953,88.0,88.94999694824219,1451000.0
2015-12-15,89.97000122070312,90.29000091552734,89.19999694824219,89.72000122070312,1885400.0
2015-12-16,90.01000213623047,91.2699966430664,88.30000305175781,90.23999786376953,1150300.0
2015-12-17,87.8499984741211,90.58999633789062,87.63999938964844,90.58999633789062,1171100.0
2015-12-18,86.44000244140625,88.29000091552734,86.38999938964844,87.31999969482422,2169900.0
2015-12-21,86.80999755859375,87.66999816894531,85.9800033569336,86.80000305175781,854500.0
2015-12-22,87.56999969482422,87.56999969482422,86.11000061035156,87.37999725341797,612300.0
2015-12-23,87.80000305175781,88.16000366210938,87.01000213623047,87.79000091552734,645200.0
2015-12-24,87.77999877929688,88.2699966430664,87.44999694824219,87.55000305175781,287500.0
2015-12-28,87.88999938964844,87.91000366210938,86.91000366210938,87.5,511200.0
2015-12-29,88.73999786376953,89.08000183105469,87.73999786376953,88.22000122070312,452100.0
2015-12-30,88.13999938964844,88.94999694824219,88.0999984741211,88.69999694824219,468400.0
2015-12-31,87.36000061035156,88.66000366210938,87.3499984741211,88.11000061035156,493500.0
2016-01-04,83.94999694824219,86.1500015258789,82.44000244140625,85.69000244140625,1540200.0
2016-01-05,81.41000366210938,83.91000366210938,80.58000183105469,81.72000122070312,2165400.0
2016-01-06,81.0199966430664,81.76000213623047,79.81999969482422,80.41000366210938,1508400.0
2016-01-07,80.55000305175781,80.87000274658203,79.4000015258789,79.62000274658203,1689300.0
2016-01-08,78.1500015258789,81.37000274658203,77.97000122070312,80.9000015258789,1050700.0
2016-01-11,78.06999969482422,78.76000213623047,76.98999786376953,78.18000030517578,1117200.0
2016-01-12,79.29000091552734,79.5999984741211,78.1500015258789,78.72000122070312,939000.0
2016-01-13,76.08999633789062,80.12999725341797,75.94999694824219,79.31999969482422,1251600.0
2016-01-14,75.6500015258789,76.44000244140625,74.19000244140625,76.3499984741211,1149500.0
2016-01-15,74.25,74.87999725341797,72.80999755859375,73.81999969482422,1075500.0
2016-01-19,74.5999984741211,75.4000015258789,73.77999877929688,74.8499984741211,1175400.0
2016-01-20,74.13999938964844,75.19000244140625,72.54000091552734,73.55999755859375,1300600.0
2016-01-21,73.8499984741211,74.66999816894531,73.5199966430664,74.29000091552734,969000.0
2016-01-22,75.20999908447266,75.2699966430664,74.27999877929688,75.0,666700.0
2016-01-25,74.62000274658203,75.66000366210938,74.1500015258789,74.7300033569336,648300.0
2016-01-26,75.1500015258789,75.63999938964844,74.2699966430664,75.01000213623047,587200.0
2016-01-27,74.73999786376953,76.1500015258789,74.41000366210938,75.02999877929688,1246700.0
2016-01-28,77.08000183105469,77.2300033569336,74.80000305175781,75.58999633789062,1308700.0
2016-01-29,75.5999984741211,77.36000061035156,75.30000305175781,76.94999694824219,1619800.0
2016-02-01,75.6500015258789,75.98999786376953,74.69000244140625,75.02999877929688,1120900.0
2016-02-02,74.23999786376953,75.52999877929688,73.8499984741211,75.04000091552734,850900.0
2016-02-03,76.19999694824219,76.38999938964844,73.66999816894531,74.54000091552734,1494600.0
2016-02-04,77.01000213623047,77.0999984741211,74.5,76.02999877929688,1106700.0
2016-02-05,75.66999816894531,77.0,74.83000183105469,76.94000244140625,1528300.0
2016-02-08,71.7699966430664,74.70999908447266,70.83999633789062,74.51000213623047,1482400.0
2016-02-09,72.62000274658203,73.62999725341797,70.26000213623047,71.02999877929688,1273300.0
2016-02-10,73.79000091552734,74.97000122070312,73.19000244140625,73.5,722600.0
2016-02-11,74.16000366210938,74.62000274658203,71.77999877929688,72.41000366210938,1360700.0
2016-02-12,76.97000122070312,77.51000213623047,73.80000305175781,75.9000015258789,1418000.0
2016-02-16,79.68000030517578,79.80999755859375,77.69000244140625,77.94000244140625,1661400.0
2016-02-17,81.44999694824219,81.87000274658203,80.0,80.0,2006000.0
2016-02-18,80.62000274658203,81.86000061035156,80.48999786376953,81.55999755859375,898500.0
2016-02-19,80.66999816894531,80.98999786376953,79.93000030517578,80.54000091552734,1351900.0
2016-02-22,83.98999786376953,84.56999969482422,81.8499984741211,81.8499984741211,1847400.0
2016-02-23,82.48999786376953,84.06999969482422,82.23999786376953,83.19999694824219,1034200.0
2016-02-24,83.19999694824219,83.44000244140625,80.63999938964844,81.66000366210938,762100.0
2016-02-25,84.33000183105469,84.80999755859375,83.19999694824219,83.4800033569336,832800.0
2016-02-26,85.87999725341797,86.08999633789062,84.41999816894531,84.79000091552734,1240200.0
2016-02-29,84.48999786376953,86.30000305175781,84.44999694824219,85.4000015258789,1118600.0
2016-03-01,87.37999725341797,87.69999694824219,84.6500015258789,85.08000183105469,1170300.0
2016-03-02,87.54000091552734,88.61000061035156,86.63999938964844,87.54000091552734,987000.0
2016-03-03,88.63999938964844,88.73999786376953,86.54000091552734,87.19999694824219,831300.0
2016-03-04,89.13999938964844,89.38999938964844,87.70999908447266,88.58999633789062,854800.0
2016-03-07,87.98999786376953,89.58999633789062,87.12999725341797,89.30999755859375,1121600.0
2016-03-08,87.11000061035156,87.98999786376953,86.5,87.25,941700.0
2016-03-09,86.95999908447266,88.33999633789062,86.55999755859375,87.20999908447266,1439700.0
2016-03-10,87.18000030517578,88.88999938964844,86.13999938964844,87.4800033569336,815700.0
2016-03-11,88.26000213623047,88.37000274658203,87.37000274658203,88.18000030517578,792000.0
2016-03-14,87.7300033569336,88.54000091552734,87.45999908447266,87.80000305175781,725600.0
2016-03-15,88.48999786376953,88.70999908447266,86.75,87.2300033569336,772300.0
2016-03-16,89.5199966430664,89.94000244140625,87.9000015258789,88.05000305175781,897400.0
2016-03-17,89.91999816894531,90.61000061035156,89.30000305175781,89.52999877929688,812400.0
2016-03-18,88.55999755859375,90.12000274658203,88.16000366210938,90.12000274658203,1344500.0
2016-03-21,88.58000183105469,89.02999877929688,88.20999908447266,88.5,766600.0
2016-03-22,89.3499984741211,89.69000244140625,88.30000305175781,88.36000061035156,780400.0
2016-03-23,88.88999938964844,89.4800033569336,88.37000274658203,89.37000274658203,502300.0
2016-03-24,89.25,89.56999969482422,88.54000091552734,88.54000091552734,463700.0
2016-03-28,88.45999908447266,89.91000366210938,88.1500015258789,89.31999969482422,979200.0
2016-03-29,89.11000061035156,89.4800033569336,88.04000091552734,88.41000366210938,664500.0
2016-03-30,89.58999633789062,89.69999694824219,88.8499984741211,89.44999694824219,854200.0
2016-03-31,88.54000091552734,89.87000274658203,88.47000122070312,89.20999908447266,960600.0
2016-04-01,89.63999938964844,89.66999816894531,87.3499984741211,88.19000244140625,881200.0
2016-04-04,89.55000305175781,91.1500015258789,89.48999786376953,90.12999725341797,524100.0
2016-04-05,88.70999908447266,89.69000244140625,88.5199966430664,89.18000030517578,1273200.0
2016-04-06,89.83999633789062,89.86000061035156,88.79000091552734,88.79000091552734,696300.0
2016-04-07,89.58999633789062,90.22000122070312,88.76000213623047,89.33999633789062,769100.0
2016-04-08,89.76000213623047,90.26000213623047,89.30000305175781,90.02999877929688,496800.0
2016-04-11,89.08000183105469,91.27999877929688,89.0199966430664,90.27999877929688,571900.0
2016-04-12,88.61000061035156,89.55000305175781,88.12999725341797,89.52999877929688,2376200.0
2016-04-13,89.5199966430664,89.80999755859375,88.79000091552734,89.3499984741211,734000.0
2016-04-14,89.11000061035156,89.9800033569336,89.05000305175781,89.5199966430664,637800.0
2016-04-15,88.69999694824219,89.23999786376953,88.27999877929688,89.0,625000.0
2016-04-18,89.66000366210938,89.9000015258789,88.3499984741211,88.62999725341797,600400.0
2016-04-19,88.79000091552734,89.91000366210938,88.12000274658203,89.87999725341797,896100.0
2016-04-20,89.29000091552734,89.94999694824219,87.72000122070312,88.81999969482422,649000.0
2016-04-21,88.52999877929688,89.80000305175781,88.23999786376953,89.48999786376953,575000.0
2016-04-22,88.63999938964844,89.0,87.83999633789062,88.37000274658203,611100.0
2016-04-25,89.27999877929688,89.41000366210938,88.22000122070312,88.36000061035156,1649100.0
2016-04-26,89.16000366210938,90.38999938964844,88.68000030517578,89.48999786376953,885000.0
2016-04-27,89.41000366210938,89.7699966430664,88.22000122070312,88.70999908447266,732400.0
2016-04-28,89.41999816894531,91.2300033569336,89.08999633789062,89.2300033569336,962000.0
2016-04-29,86.4000015258789,91.98999786376953,86.16999816894531,91.52999877929688,1592000.0
2016-05-02,88.12999725341797,88.37000274658203,85.30000305175781,86.48999786376953,1401600.0
2016-05-03,87.16000366210938,87.58999633789062,86.5,87.51000213623047,723300.0
2016-05-04,84.93000030517578,86.7300033569336,84.83000183105469,86.62999725341797,1032000.0
2016-05-05,84.41000366210938,85.69999694824219,84.27999877929688,85.13999938964844,1087100.0
2016-05-06,85.19000244140625,85.31999969482422,84.04000091552734,84.30000305175781,690500.0
2016-05-09,84.5,85.3499984741211,84.2300033569336,84.87999725341797,804600.0
2016-05-10,85.61000061035156,85.69999694824219,83.58000183105469,84.97000122070312,769800.0
2016-05-11,84.77999877929688,86.41000366210938,84.73999786376953,85.66999816894531,735000.0
2016-05-12,84.95999908447266,85.48999786376953,84.4000015258789,84.94999694824219,656700.0
2016-05-13,84.72000122070312,85.83999633789062,84.72000122070312,84.86000061035156,500600.0
2016-05-16,85.1500015258789,85.97000122070312,84.11000061035156,84.7300033569336,779700.0
2016-05-17,83.5199966430664,86.0,83.33000183105469,85.29000091552734,1295000.0
2016-05-18,83.69999694824219,84.29000091552734,82.69999694824219,83.37000274658203,709600.0
2016-05-19,82.9000015258789,83.56999969482422,82.05999755859375,83.54000091552734,609300.0
2016-05-20,83.16000366210938,83.9800033569336,82.94999694824219,83.36000061035156,476800.0
2016-05-23,83.25,84.19000244140625,82.87000274658203,83.11000061035156,534500.0
2016-05-24,84.55999755859375,84.7300033569336,83.04000091552734,83.58999633789062,427300.0
2016-05-25,84.30999755859375,85.16000366210938,84.22000122070312,84.72000122070312,531000.0
2016-05-26,84.76000213623047,85.2300033569336,84.0999984741211,84.69000244140625,502100.0
2016-05-27,84.94999694824219,85.0999984741211,84.23999786376953,84.8499984741211,470500.0
2016-05-31,85.45999908447266,86.13999938964844,84.25,85.05999755859375,682500.0
2016-06-01,85.37999725341797,85.55999755859375,84.70999908447266,85.0,566000.0
2016-06-02,85.31999969482422,85.55999755859375,84.73999786376953,85.01000213623047,460700.0
2016-06-03,84.61000061035156,85.36000061035156,83.94000244140625,84.75,398000.0
2016-06-06,84.81999969482422,85.13999938964844,83.86000061035156,84.73999786376953,325900.0
2016-06-07,84.87999725341797,85.44999694824219,84.2300033569336,84.80999755859375,598000.0
2016-06-08,84.91000366210938,85.29000091552734,84.05999755859375,84.79000091552734,909500.0
2016-06-09,85.0999984741211,85.1500015258789,84.45999908447266,84.54000091552734,488400.0
2016-06-10,84.66000366210938,84.91999816894531,84.01000213623047,84.58999633789062,466800.0
2016-06-13,83.44000244140625,85.29000091552734,83.37000274658203,84.41000366210938,528200.0
2016-06-14,84.98999786376953,85.0199966430664,83.41999816894531,83.41999816894531,861100.0
2016-06-15,84.87000274658203,85.81999969482422,84.76000213623047,85.2300033569336,602100.0
2016-06-16,85.13999938964844,85.19000244140625,83.83000183105469,84.19999694824219,329300.0
2016-06-17,84.3499984741211,84.91000366210938,84.05999755859375,84.91000366210938,697500.0
2016-06-20,85.68000030517578,86.25,84.7300033569336,85.05000305175781,401100.0
2016-06-21,86.44000244140625,86.76000213623047,85.45999908447266,85.98999786376953,520900.0
2016-06-22,85.98999786376953,86.93000030517578,85.91000366210938,86.44000244140625,520500.0
2016-06-23,87.27999877929688,87.77999877929688,86.31999969482422,86.66999816894531,477700.0
2016-06-24,84.18000030517578,86.2699966430664,83.5199966430664,84.69999694824219,971600.0
2016-06-27,80.83999633789062,83.62000274658203,80.47000122070312,83.36000061035156,862900.0
2016-06-28,82.91000366210938,83.13999938964844,81.20999908447266,81.51000213623047,834200.0
2016-06-29,84.48999786376953,84.80000305175781,82.9800033569336,83.43000030517578,689000.0
2016-06-30,86.45999908447266,86.4800033569336,84.5199966430664,84.94000244140625,980100.0
2016-07-01,85.33999633789062,86.4800033569336,85.05000305175781,86.44000244140625,753800.0
2016-07-05,84.19000244140625,85.22000122070312,83.95999908447266,85.18000030517578,729800.0
2016-07-06,82.9800033569336,83.79000091552734,82.4000015258789,83.62999725341797,894000.0
2016-07-07,83.4000015258789,83.73999786376953,82.61000061035156,82.8499984741211,682900.0
2016-07-08,85.5999984741211,85.83000183105469,83.5999984741211,84.08000183105469,1320000.0
2016-07-11,85.2300033569336,86.76000213623047,85.19999694824219,86.12000274658203,514800.0
2016-07-12,84.98999786376953,85.70999908447266,84.7300033569336,85.58000183105469,825900.0
2016-07-13,84.41000366210938,85.56999969482422,84.41000366210938,85.36000061035156,892100.0
2016-07-14,84.69000244140625,85.47000122070312,84.55999755859375,85.0199966430664,1189100.0
2016-07-15,84.04000091552734,85.01000213623047,83.62999725341797,85.01000213623047,1108800.0
2016-07-18,83.41000366210938,84.33000183105469,83.38999938964844,84.0,749000.0
2016-07-19,83.12000274658203,83.31999969482422,82.79000091552734,83.0,967000.0
2016-07-20,84.33000183105469,84.54000091552734,83.0199966430664,83.27999877929688,1302000.0
2016-07-21,82.81999969482422,84.37000274658203,82.81999969482422,84.16000366210938,687400.0
2016-07-22,83.47000122070312,83.5999984741211,82.87999725341797,82.94999694824219,828800.0
2016-07-25,84.19000244140625,84.19999694824219,83.23999786376953,83.41000366210938,587600.0
2016-07-26,83.94999694824219,84.9000015258789,83.7699966430664,84.37999725341797,509900.0
2016-07-27,83.98999786376953,84.33000183105469,83.30000305175781,84.04000091552734,641400.0
2016-07-28,84.25,84.83000183105469,83.55999755859375,84.12000274658203,831200.0
2016-07-29,86.61000061035156,87.19000244140625,83.0,83.44999694824219,1755300.0
2016-08-01,85.62000274658203,86.5999984741211,85.18000030517578,86.3499984741211,926800.0
2016-08-02,84.2300033569336,85.30000305175781,83.86000061035156,85.30000305175781,767300.0
2016-08-03,84.86000061035156,85.13999938964844,83.7300033569336,84.04000091552734,776600.0
2016-08-04,84.0999984741211,85.76000213623047,84.02999877929688,85.11000061035156,774500.0
2016-08-05,84.72000122070312,85.37000274658203,84.12999725341797,84.36000061035156,603700.0
2016-08-08,84.41000366210938,84.8499984741211,84.18000030517578,84.5999984741211,497000.0
2016-08-09,84.87999725341797,85.22000122070312,84.05999755859375,84.23999786376953,952100.0
2016-08-10,84.58999633789062,85.25,84.33000183105469,85.18000030517578,499200.0
2016-08-11,84.66999816894531,84.8499984741211,84.3499984741211,84.58999633789062,621000.0
2016-08-12,83.25,84.66000366210938,83.12000274658203,84.48999786376953,493300.0
2016-08-15,81.80999755859375,83.43000030517578,81.72000122070312,83.18000030517578,1318700.0
2016-08-16,75.97000122070312,81.58000183105469,75.87999725341797,81.47000122070312,3473300.0
2016-08-17,75.22000122070312,76.16000366210938,74.66999816894531,76.08000183105469,3046100.0
2016-08-18,74.19999694824219,75.61000061035156,74.12000274658203,75.2300033569336,1583900.0
2016-08-19,75.05000305175781,75.5,74.16000366210938,74.2300033569336,2270300.0
2016-08-22,75.16999816894531,75.7699966430664,74.9000015258789,74.9000015258789,1714400.0
2016-08-23,75.37999725341797,76.0999984741211,75.25,75.73999786376953,918000.0
2016-08-24,74.43000030517578,75.66999816894531,74.27999877929688,75.12999725341797,1231600.0
2016-08-25,75.0199966430664,75.11000061035156,74.44000244140625,74.44000244140625,1049900.0
2016-08-26,75.01000213623047,75.7699966430664,74.69000244140625,75.2300033569336,690900.0
2016-08-29,74.54000091552734,75.37999725341797,74.5,75.0,757300.0
2016-08-30,74.31999969482422,74.98999786376953,74.27999877929688,74.5,1389300.0
2016-08-31,74.44999694824219,74.69999694824219,74.01000213623047,74.08999633789062,905900.0
2016-09-01,74.80999755859375,75.05999755859375,74.30999755859375,74.36000061035156,889600.0
2016-09-02,79.0199966430664,82.87999725341797,75.01000213623047,75.31999969482422,4925200.0
2016-09-06,76.19999694824219,79.05999755859375,76.12000274658203,79.05999755859375,1976000.0
2016-09-07,77.08000183105469,77.19999694824219,76.06999969482422,76.13999938964844,1244500.0
2016-09-08,76.44999694824219,76.9800033569336,75.77999877929688,76.77999877929688,954100.0
2016-09-09,74.86000061035156,76.54000091552734,74.68000030517578,75.7300033569336,961900.0
2016-09-12,76.20999908447266,76.36000061035156,74.5999984741211,74.68000030517578,1055400.0
2016-09-13,75.37999725341797,75.83999633789062,74.76000213623047,75.51000213623047,1184800.0
2016-09-14,75.7699966430664,76.47000122070312,75.20999908447266,75.5999984741211,2701400.0
2016-09-15,77.20999908447266,77.66999816894531,75.5199966430664,75.6500015258789,2752000.0
2016-09-16,76.87999725341797,77.2300033569336,76.26000213623047,77.19000244140625,1446300.0
2016-09-19,77.19999694824219,77.4800033569336,76.41999816894531,76.51000213623047,1156400.0
2016-09-20,77.66999816894531,78.12000274658203,77.45999908447266,77.70999908447266,1207200.0
2016-09-21,78.91999816894531,79.0199966430664,77.20999908447266,78.13999938964844,1133300.0
2016-09-22,78.4800033569336,79.48999786376953,77.98999786376953,78.9800033569336,1095000.0
2016-09-23,78.52999877929688,79.23999786376953,78.47000122070312,78.70999908447266,765300.0
2016-09-26,78.2300033569336,78.58999633789062,77.68000030517578,77.87000274658203,677500.0
2016-09-27,78.63999938964844,78.97000122070312,78.2699966430664,78.45999908447266,853900.0
2016-09-28,79.41999816894531,79.6500015258789,78.55000305175781,78.6500015258789,738200.0
2016-09-29,78.20999908447266,79.44000244140625,78.19000244140625,79.37000274658203,1009300.0
2016-09-30,78.23999786376953,78.91000366210938,77.44999694824219,78.4000015258789,883300.0
2016-10-03,78.83000183105469,79.94000244140625,78.36000061035156,78.5199966430664,1144200.0
2016-10-04,78.04000091552734,79.26000213623047,77.87000274658203,78.77999877929688,904100.0
2016-10-05,77.8499984741211,78.44000244140625,77.48999786376953,78.20999908447266,966300.0
2016-10-06,77.27999877929688,77.80000305175781,77.04000091552734,77.68000030517578,833700.0
2016-10-07,76.36000061035156,77.83000183105469,76.01000213623047,77.44999694824219,578300.0
2016-10-10,76.56999969482422,77.05999755859375,76.4800033569336,76.56999969482422,431200.0
2016-10-11,75.47000122070312,76.54000091552734,75.26000213623047,76.5199966430664,454300.0
2016-10-12,76.25,76.30999755859375,75.13999938964844,75.36000061035156,793600.0
2016-10-13,75.20999908447266,75.5999984741211,74.45999908447266,75.5999984741211,609100.0
2016-10-14,75.70999908447266,76.29000091552734,75.33000183105469,75.66000366210938,801200.0
2016-10-17,75.19999694824219,75.94999694824219,75.1500015258789,75.80000305175781,370400.0
2016-10-18,75.69000244140625,76.05000305175781,75.58999633789062,76.01000213623047,597100.0
2016-10-19,75.9000015258789,76.19999694824219,75.73999786376953,75.83999633789062,561400.0
2016-10-20,76.55999755859375,76.72000122070312,75.20999908447266,75.86000061035156,759800.0
2016-10-21,81.55999755859375,84.16000366210938,80.62000274658203,80.69999694824219,2909000.0
2016-10-24,81.37000274658203,81.9000015258789,80.80000305175781,81.62999725341797,1349200.0
2016-10-25,79.63999938964844,81.19000244140625,79.45999908447266,80.0999984741211,1089000.0
2016-10-26,79.22000122070312,79.94999694824219,78.83999633789062,79.44000244140625,797100.0
2016-10-27,80.76000213623047,80.94000244140625,79.0199966430664,79.63999938964844,1327500.0
2016-10-28,84.62999725341797,86.9800033569336,80.76000213623047,83.16999816894531,2206000.0
2016-10-31,84.0199966430664,84.93000030517578,83.88999938964844,84.61000061035156,1223000.0
2016-11-01,83.08999633789062,84.94000244140625,82.29000091552734,84.0,886800.0
2016-11-02,80.83000183105469,82.81999969482422,80.80999755859375,82.80999755859375,1243600.0
2016-11-03,80.38999938964844,81.4800033569336,80.2699966430664,80.83999633789062,612300.0
2016-11-04,79.7699966430664,80.91999816894531,79.7300033569336,80.41000366210938,1436300.0
2016-11-07,81.87999725341797,81.9000015258789,80.3499984741211,81.1500015258789,814000.0
2016-11-08,81.4800033569336,81.98999786376953,81.26000213623047,81.47000122070312,553400.0
2016-11-09,82.05000305175781,82.47000122070312,79.54000091552734,79.98999786376953,997600.0
2016-11-10,81.05000305175781,83.12000274658203,80.30999755859375,82.2300033569336,861600.0
2016-11-11,81.36000061035156,81.5199966430664,80.37999725341797,80.73999786376953,630300.0
2016-11-14,78.80999755859375,82.27999877929688,78.73999786376953,81.2300033569336,922500.0
2016-11-15,78.75,80.06999969482422,78.62999725341797,79.33000183105469,703800.0
2016-11-16,79.69000244140625,79.77999877929688,78.08999633789062,78.66000366210938,765600.0
2016-11-17,80.97000122070312,81.08000183105469,79.5999984741211,79.8499984741211,559300.0
2016-11-18,80.04000091552734,81.16999816894531,79.8499984741211,80.87000274658203,578400.0
2016-11-21,80.66999816894531,81.02999877929688,79.3499984741211,80.18000030517578,465400.0
2016-11-22,79.9000015258789,81.06999969482422,79.73999786376953,81.06999969482422,476500.0
2016-11-23,79.79000091552734,80.69999694824219,79.54000091552734,79.91999816894531,658100.0
2016-11-25,81.22000122070312,81.48999786376953,79.69000244140625,79.9000015258789,248300.0
2016-11-28,80.12999725341797,81.26000213623047,79.72000122070312,80.62999725341797,508500.0
2016-11-29,79.12000274658203,80.68000030517578,79.02999877929688,80.27999877929688,822500.0
2016-11-30,78.8499984741211,79.19000244140625,77.9800033569336,79.12000274658203,984600.0
2016-12-01,77.56999969482422,79.18000030517578,77.23999786376953,78.44999694824219,1009700.0
2016-12-02,78.3499984741211,78.56999969482422,77.23999786376953,77.94000244140625,653300.0
2016-12-05,79.45999908447266,79.66000366210938,78.31999969482422,78.55999755859375,680400.0
2016-12-06,79.80999755859375,79.91000366210938,79.02999877929688,79.08000183105469,1121300.0
2016-12-07,80.16000366210938,80.19999694824219,78.8499984741211,79.69000244140625,683900.0
2016-12-08,81.61000061035156,81.66999816894531,80.16999816894531,80.16999816894531,520100.0
2016-12-09,82.12999725341797,82.5,81.3499984741211,81.98999786376953,758300.0
2016-12-12,79.52999877929688,82.2300033569336,79.31999969482422,82.16000366210938,923300.0
2016-12-13,79.91999816894531,80.44000244140625,79.13999938964844,79.62999725341797,1153200.0
2016-12-14,79.12000274658203,80.52999877929688,78.9800033569336,80.0,827800.0
2016-12-15,78.95999908447266,79.33999633789062,78.58000183105469,79.19999694824219,1056000.0
2016-12-16,77.9000015258789,78.83000183105469,77.87000274658203,78.83000183105469,1500300.0
2016-12-19,78.08999633789062,78.5,77.91999816894531,78.12999725341797,671500.0
2016-12-20,79.36000061035156,79.41000366210938,78.0,78.1500015258789,1307500.0
2016-12-21,77.9000015258789,79.16000366210938,77.80999755859375,79.13999938964844,781800.0
2016-12-22,76.55999755859375,79.76000213623047,76.19000244140625,78.19999694824219,852600.0
2016-12-23,76.47000122070312,76.77999877929688,75.87000274658203,76.5,483500.0
2016-12-27,76.75,77.11000061035156,76.33000183105469,76.7699966430664,340800.0
2016-12-28,76.98999786376953,77.44000244140625,76.27999877929688,76.7300033569336,652200.0
2016-12-29,75.9800033569336,77.45999908447266,75.83000183105469,76.80999755859375,469700.0
2016-12-30,76.06999969482422,76.3499984741211,75.70999908447266,76.25,545500.0
2017-01-03,77.30999755859375,77.80999755859375,76.44999694824219,76.48999786376953,783800.0
2017-01-04,78.95999908447266,79.31999969482422,77.4000015258789,77.4000015258789,743700.0
2017-01-05,79.80000305175781,79.9000015258789,78.43000030517578,78.69999694824219,596200.0
2017-01-06,80.8499984741211,81.05000305175781,79.72000122070312,79.86000061035156,751900.0
2017-01-09,81.81999969482422,81.86000061035156,80.58000183105469,80.68000030517578,881700.0
2017-01-10,79.25,81.91999816894531,79.1500015258789,81.52999877929688,1156700.0
2017-01-11,80.9000015258789,81.06999969482422,78.72000122070312,79.0199966430664,1156500.0
2017-01-12,81.0,81.16999816894531,79.94000244140625,80.7699966430664,556200.0
2017-01-13,80.80000305175781,81.26000213623047,80.5199966430664,81.18000030517578,467000.0
2017-01-17,80.30999755859375,80.63999938964844,79.77999877929688,80.37999725341797,385400.0
2017-01-18,80.62000274658203,80.88999938964844,79.80999755859375,80.75,877900.0
2017-01-19,80.37999725341797,81.13999938964844,80.08000183105469,80.7699966430664,383900.0
2017-01-20,80.41999816894531,80.69999694824219,79.9000015258789,80.48999786376953,524400.0
2017-01-23,80.18000030517578,80.66000366210938,79.9800033569336,80.25,458500.0
2017-01-24,80.55000305175781,80.83000183105469,79.95999908447266,80.44000244140625,541500.0
2017-01-25,81.30999755859375,81.55000305175781,80.55999755859375,81.13999938964844,638400.0
2017-01-26,81.55000305175781,82.0,81.01000213623047,81.37000274658203,584500.0
2017-01-27,81.22000122070312,81.83000183105469,81.04000091552734,81.77999877929688,377100.0
2017-01-30,80.83999633789062,81.05000305175781,80.02999877929688,80.7699966430664,414600.0
2017-01-31,80.20999908447266,81.2300033569336,79.5999984741211,81.13999938964844,795100.0
2017-02-01,80.2300033569336,81.54000091552734,79.58000183105469,80.08999633789062,1120600.0
2017-02-02,81.69999694824219,81.83000183105469,79.20999908447266,79.83000183105469,910100.0
2017-02-03,82.11000061035156,82.62999725341797,81.41999816894531,81.9800033569336,613700.0
2017-02-06,82.18000030517578,82.22000122070312,81.47000122070312,81.93000030517578,532100.0
2017-02-07,82.26000213623047,82.97000122070312,81.9800033569336,82.41000366210938,784000.0
2017-02-08,82.56999969482422,83.16000366210938,81.68000030517578,81.8499984741211,875600.0
2017-02-09,82.5199966430664,83.4800033569336,82.12999725341797,82.66999816894531,1036100.0
2017-02-10,83.13999938964844,85.5199966430664,81.16999816894531,83.25,1417100.0
2017-02-13,82.9000015258789,83.75,82.75,82.95999908447266,1641900.0
2017-02-14,82.68000030517578,83.98999786376953,82.4800033569336,82.76000213623047,2435700.0
2017-02-15,82.8499984741211,83.55000305175781,81.93000030517578,82.47000122070312,4053800.0
2017-02-16,81.91999816894531,83.68000030517578,81.58000183105469,83.08999633789062,913500.0
2017-02-17,82.30000305175781,82.58999633789062,81.79000091552734,81.81999969482422,647100.0
2017-02-21,82.9800033569336,83.52999877929688,82.16000366210938,82.16000366210938,1719500.0
2017-02-22,82.19000244140625,83.41999816894531,82.08000183105469,82.7300033569336,688000.0
2017-02-23,82.4000015258789,82.70999908447266,81.76000213623047,82.30000305175781,588400.0
2017-02-24,83.30999755859375,83.33000183105469,81.91000366210938,82.12999725341797,521600.0
2017-02-27,82.54000091552734,83.18000030517578,82.37999725341797,82.94999694824219,572700.0
2017-02-28,82.47000122070312,82.77999877929688,81.95999908447266,82.77999877929688,1571500.0
2017-03-01,84.12000274658203,84.63999938964844,82.9000015258789,83.25,1843400.0
2017-03-02,83.62000274658203,84.25,82.55999755859375,83.83999633789062,674100.0
2017-03-03,84.04000091552734,84.12999725341797,83.37000274658203,83.5999984741211,620900.0
2017-03-06,84.1500015258789,84.5199966430664,83.44000244140625,83.80999755859375,868400.0
2017-03-07,83.66000366210938,84.36000061035156,83.58999633789062,83.91999816894531,664000.0
2017-03-08,84.88999938964844,85.56999969482422,83.63999938964844,83.94000244140625,1034700.0
2017-03-09,84.8499984741211,85.5,84.6500015258789,84.94999694824219,1086300.0
2017-03-10,85.4800033569336,85.52999877929688,84.88999938964844,85.01000213623047,1181800.0
2017-03-13,86.33999633789062,86.47000122070312,85.62000274658203,85.62000274658203,978600.0
2017-03-14,86.12999725341797,86.48999786376953,85.63999938964844,85.88999938964844,886100.0
2017-03-15,86.94999694824219,87.16999816894531,85.83999633789062,86.33999633789062,740700.0
2017-03-16,87.44000244140625,87.58000183105469,86.98999786376953,87.04000091552734,606100.0
2017-03-17,86.25,87.58000183105469,86.2300033569336,87.51000213623047,1300400.0
2017-03-20,86.56999969482422,86.79000091552734,86.19999694824219,86.41000366210938,507200.0
2017-03-21,86.44000244140625,87.41000366210938,86.20999908447266,86.94000244140625,1037700.0
2017-03-22,86.94000244140625,87.16000366210938,86.16999816894531,86.66000366210938,615500.0
2017-03-23,87.38999938964844,87.44999694824219,86.79000091552734,86.79000091552734,638900.0
2017-03-24,87.19000244140625,88.08000183105469,86.91999816894531,87.44999694824219,950900.0
2017-03-27,86.97000122070312,87.30000305175781,86.16000366210938,86.38999938964844,440600.0
2017-03-28,86.87000274658203,87.2699966430664,86.33999633789062,86.87999725341797,517200.0
2017-03-29,87.18000030517578,87.19999694824219,86.26000213623047,86.63999938964844,707000.0
2017-03-30,87.19000244140625,87.66000366210938,86.97000122070312,86.98999786376953,400200.0
2017-03-31,87.11000061035156,87.3499984741211,86.73999786376953,86.87000274658203,621700.0
2017-04-03,87.62999725341797,88.0999984741211,87.01000213623047,87.48999786376953,730000.0
2017-04-04,87.30000305175781,87.97000122070312,87.08000183105469,87.56999969482422,935200.0
2017-04-05,87.66999816894531,88.76000213623047,87.5199966430664,87.58000183105469,966300.0
2017-04-06,87.26000213623047,87.9800033569336,87.05999755859375,87.9800033569336,614500.0
2017-04-07,87.26000213623047,87.47000122070312,87.05999755859375,87.23999786376953,614500.0
2017-04-10,87.11000061035156,88.04000091552734,87.08000183105469,87.61000061035156,661400.0
2017-04-11,87.91000366210938,88.2300033569336,87.0199966430664,87.0199966430664,745700.0
2017-04-12,87.94000244140625,88.93000030517578,87.8499984741211,88.93000030517578,700100.0
2017-04-13,87.68000030517578,88.72000122070312,87.43000030517578,87.91000366210938,926900.0
2017-04-17,88.83999633789062,89.04000091552734,88.02999877929688,88.02999877929688,436200.0
2017-04-18,88.41999816894531,89.12999725341797,88.29000091552734,88.70999908447266,489700.0
2017-04-19,88.81999969482422,89.88999938964844,88.52999877929688,88.56999969482422,1137300.0
2017-04-20,88.70999908447266,89.30000305175781,88.0999984741211,89.2699966430664,724300.0
2017-04-21,88.44999694824219,89.06999969482422,88.3499984741211,88.63999938964844,918200.0
2017-04-24,88.5,89.3499984741211,88.22000122070312,89.2699966430664,978400.0
2017-04-25,89.27999877929688,89.48999786376953,88.56999969482422,88.7699966430664,648400.0
2017-04-26,88.83999633789062,89.70999908447266,88.77999877929688,89.30000305175781,617200.0
2017-04-27,88.52999877929688,89.0999984741211,88.08000183105469,88.83000183105469,981200.0
2017-04-28,88.91999816894531,91.80000305175781,88.18000030517578,91.0,1581700.0
2017-05-01,89.73999786376953,89.9800033569336,88.83000183105469,89.19999694824219,839400.0
2017-05-02,90.83999633789062,91.19999694824219,89.86000061035156,89.87000274658203,1049700.0
2017-05-03,90.5,90.80999755859375,90.0999984741211,90.80999755859375,832000.0
2017-05-04,90.55999755859375,90.87000274658203,90.30000305175781,90.5999984741211,676100.0
2017-05-05,89.5999984741211,90.6500015258789,89.38999938964844,90.6500015258789,854400.0
2017-05-08,89.22000122070312,89.69999694824219,88.95999908447266,89.62999725341797,745000.0
2017-05-09,89.0,89.61000061035156,88.80999755859375,89.33999633789062,879300.0
2017-05-10,90.55000305175781,90.58000183105469,88.61000061035156,89.08000183105469,1390000.0
2017-05-11,89.41999816894531,90.45999908447266,89.38999938964844,90.1500015258789,600800.0
2017-05-12,89.11000061035156,89.62999725341797,88.91999816894531,89.30000305175781,461600.0
2017-05-15,90.11000061035156,90.29000091552734,88.8499984741211,89.19999694824219,896000.0
2017-05-16,89.93000030517578,90.51000213623047,89.69000244140625,90.19000244140625,899300.0
2017-05-17,88.06999969482422,89.6500015258789,88.02999877929688,89.0,793400.0
2017-05-18,88.55000305175781,88.8499984741211,87.55000305175781,88.16000366210938,944400.0
2017-05-19,89.19000244140625,89.88999938964844,88.12000274658203,88.70999908447266,737300.0
2017-05-22,89.93000030517578,90.73999786376953,89.33000183105469,89.41000366210938,1102900.0
2017-05-23,89.05000305175781,90.16999816894531,89.01000213623047,89.94000244140625,400000.0
2017-05-24,90.0999984741211,90.44000244140625,89.13999938964844,89.38999938964844,405800.0
2017-05-25,90.66999816894531,90.88999938964844,89.93000030517578,90.38999938964844,683900.0
2017-05-26,90.13999938964844,90.66999816894531,89.87999725341797,90.56999969482422,823900.0
2017-05-30,90.63999938964844,90.80999755859375,89.91999816894531,90.1500015258789,939900.0
2017-05-31,90.16000366210938,90.79000091552734,89.9000015258789,90.79000091552734,892500.0
2017-06-01,92.27999877929688,92.29000091552734,90.38999938964844,90.55000305175781,850000.0
2017-06-02,92.55000305175781,92.7699966430664,91.80000305175781,92.23999786376953,443000.0
2017-06-05,92.5199966430664,93.0,91.12999725341797,92.44999694824219,375400.0
2017-06-06,92.06999969482422,92.72000122070312,92.04000091552734,92.2300033569336,797100.0
2017-06-07,92.26000213623047,92.8499984741211,91.94000244140625,92.2300033569336,719600.0
2017-06-08,92.94999694824219,93.0,91.7300033569336,92.4800033569336,453100.0
2017-06-09,92.33000183105469,93.77999877929688,91.45999908447266,93.27999877929688,797400.0
2017-06-12,91.11000061035156,92.19000244140625,90.83999633789062,91.83999633789062,1176100.0
2017-06-13,91.5999984741211,92.29000091552734,91.33999633789062,91.43000030517578,922900.0
2017-06-14,91.66000366210938,92.47000122070312,91.06999969482422,91.81999969482422,1258200.0
2017-06-15,92.19000244140625,92.19000244140625,90.48999786376953,91.08000183105469,465700.0
2017-06-16,92.45999908447266,92.69000244140625,91.7300033569336,92.30999755859375,843100.0
2017-06-19,93.6500015258789,93.91999816894531,92.91999816894531,92.98999786376953,478000.0
2017-06-20,92.6500015258789,93.68000030517578,92.54000091552734,93.68000030517578,474100.0
2017-06-21,93.2300033569336,93.41000366210938,92.5199966430664,92.9000015258789,476500.0
2017-06-22,93.5199966430664,94.2300033569336,92.70999908447266,93.16999816894531,663400.0
2017-06-23,93.95999908447266,94.26000213623047,93.38999938964844,93.62999725341797,617000.0
2017-06-26,93.55999755859375,94.93000030517578,93.5199966430664,94.16999816894531,522200.0
2017-06-27,92.80000305175781,94.30999755859375,92.7300033569336,93.52999877929688,405600.0
2017-06-28,93.7699966430664,93.83000183105469,92.54000091552734,93.16000366210938,476300.0
2017-06-29,93.51000213623047,93.7300033569336,92.12999725341797,93.7300033569336,1017900.0
2017-06-30,92.95999908447266,93.9000015258789,92.94000244140625,93.31999969482422,2204900.0
2017-07-03,93.9000015258789,94.2300033569336,92.91000366210938,93.5,520400.0
2017-07-05,94.44000244140625,95.76000213623047,94.05000305175781,94.05000305175781,1519900.0
2017-07-06,93.25,94.33000183105469,93.2300033569336,94.2699966430664,669100.0
2017-07-07,94.41999816894531,95.38999938964844,93.13999938964844,93.37000274658203,1693500.0
2017-07-10,95.29000091552734,96.16000366210938,94.30999755859375,94.4800033569336,1376100.0
2017-07-11,95.61000061035156,95.86000061035156,94.69999694824219,95.23999786376953,537900.0
2017-07-12,96.87000274658203,97.06999969482422,95.80999755859375,96.1500015258789,703700.0
2017-07-13,97.18000030517578,97.5,95.9000015258789,96.63999938964844,1344600.0
2017-07-14,96.91999816894531,97.36000061035156,96.8499984741211,97.30999755859375,788900.0
2017-07-17,98.0,98.08000183105469,96.77999877929688,96.98999786376953,650800.0
2017-07-18,98.43000030517578,98.51000213623047,97.3499984741211,97.94000244140625,490500.0
2017-07-19,98.61000061035156,98.9800033569336,98.08999633789062,98.68000030517578,799300.0
2017-07-20,98.83999633789062,99.11000061035156,98.55000305175781,98.87000274658203,531200.0
2017-07-21,98.94999694824219,99.47000122070312,98.5,98.51000213623047,500900.0
2017-07-24,99.95999908447266,100.27999877929688,98.87000274658203,98.87000274658203,487400.0
2017-07-25,100.9800033569336,101.68000030517578,99.48999786376953,99.95999908447266,889300.0
2017-07-26,101.81999969482422,101.8499984741211,100.68000030517578,101.31999969482422,581100.0
2017-07-27,101.94999694824219,102.7300033569336,100.95999908447266,102.33999633789062,877900.0
2017-07-28,102.5,103.79000091552734,101.3499984741211,103.37000274658203,957600.0
2017-07-31,101.16999816894531,102.7699966430664,101.11000061035156,102.63999938964844,1059200.0
2017-08-01,99.37000274658203,101.16000366210938,99.33000183105469,101.0,1100300.0
2017-08-02,99.41000366210938,100.38999938964844,98.95999908447266,99.30000305175781,923200.0
2017-08-03,100.05000305175781,100.44999694824219,99.02999877929688,99.41999816894531,546100.0
2017-08-04,99.30999755859375,100.37999725341797,99.05000305175781,100.37999725341797,588600.0
2017-08-07,99.31999969482422,99.72000122070312,99.01000213623047,99.25,453300.0
2017-08-08,98.7300033569336,99.51000213623047,98.36000061035156,99.27999877929688,634800.0
2017-08-09,99.7699966430664,99.86000061035156,98.01000213623047,98.41999816894531,773600.0
2017-08-10,97.73999786376953,99.6500015258789,97.5199966430664,99.29000091552734,889600.0
2017-08-11,97.94999694824219,98.20999908447266,97.1500015258789,97.75,466100.0
2017-08-14,98.8499984741211,99.2699966430664,98.4000015258789,98.69000244140625,363700.0
2017-08-15,98.56999969482422,99.16000366210938,97.98999786376953,99.16000366210938,516700.0
2017-08-16,99.2300033569336,99.75,98.62999725341797,98.73999786376953,474100.0
2017-08-17,97.93000030517578,99.44000244140625,97.91000366210938,98.83999633789062,466300.0
2017-08-18,98.19999694824219,98.7699966430664,97.37999725341797,97.79000091552734,490400.0
2017-08-21,98.95999908447266,99.2300033569336,97.95999908447266,98.11000061035156,539300.0
2017-08-22,100.23999786376953,100.51000213623047,98.94999694824219,99.02999877929688,644500.0
2017-08-23,101.0199966430664,101.1500015258789,99.83999633789062,99.83999633789062,533700.0
2017-08-24,101.5,101.6500015258789,100.30999755859375,101.12000274658203,584500.0
2017-08-25,101.44000244140625,102.12000274658203,101.30000305175781,101.77999877929688,365000.0
2017-08-28,102.20999908447266,102.51000213623047,101.58000183105469,101.93000030517578,764400.0
2017-08-29,101.62000274658203,102.23999786376953,101.55000305175781,101.80999755859375,850900.0
2017-08-30,102.5199966430664,102.62000274658203,101.2699966430664,101.54000091552734,469700.0
2017-08-31,103.75,103.91000366210938,102.19999694824219,103.0,875100.0
2017-09-01,103.94000244140625,104.25,103.62000274658203,104.18000030517578,536000.0
2017-09-05,102.54000091552734,103.91000366210938,102.18000030517578,103.6500015258789,688200.0
2017-09-06,102.79000091552734,103.02999877929688,102.05999755859375,102.66999816894531,724500.0
2017-09-07,103.4800033569336,103.66999816894531,102.51000213623047,103.04000091552734,413400.0
2017-09-08,103.30999755859375,104.30000305175781,103.06999969482422,103.48999786376953,410100.0
2017-09-11,104.6500015258789,104.86000061035156,103.27999877929688,103.80000305175781,620300.0
2017-09-12,103.7300033569336,105.0,103.44000244140625,104.7300033569336,434400.0
2017-09-13,103.31999969482422,103.77999877929688,102.86000061035156,103.61000061035156,471700.0
2017-09-14,103.38999938964844,103.55999755859375,102.33999633789062,103.11000061035156,393100.0
2017-09-15,104.38999938964844,104.5999984741211,103.02999877929688,103.41999816894531,1536100.0
2017-09-18,105.08000183105469,105.30000305175781,104.30999755859375,104.69000244140625,546000.0
2017-09-19,105.41000366210938,105.80999755859375,104.72000122070312,105.26000213623047,651400.0
2017-09-20,105.88999938964844,106.04000091552734,104.83000183105469,105.5199966430664,521000.0
2017-09-21,105.7699966430664,106.22000122070312,105.22000122070312,106.0,514500.0
2017-09-22,104.58000183105469,106.18000030517578,104.18000030517578,105.37999725341797,834000.0
2017-09-25,103.3499984741211,104.41999816894531,102.83999633789062,104.37000274658203,460000.0
2017-09-26,104.22000122070312,104.54000091552734,103.33000183105469,104.05999755859375,549900.0
2017-09-27,104.72000122070312,105.98999786376953,104.44999694824219,104.73999786376953,692600.0
2017-09-28,105.62000274658203,105.8499984741211,104.22000122070312,104.62999725341797,623000.0
2017-09-29,106.38999938964844,106.80999755859375,105.05999755859375,105.80999755859375,635100.0
2017-10-02,106.48999786376953,107.70999908447266,106.33999633789062,106.76000213623047,648800.0
2017-10-03,107.98999786376953,108.05000305175781,106.16999816894531,106.62999725341797,2352300.0
2017-10-04,108.56999969482422,108.87999725341797,107.37000274658203,107.70999908447266,575100.0
2017-10-05,108.91999816894531,108.91999816894531,107.9800033569336,108.76000213623047,504400.0
2017-10-06,109.91999816894531,109.97000122070312,108.55999755859375,108.97000122070312,778900.0
2017-10-09,109.7699966430664,110.81999969482422,109.5199966430664,110.05999755859375,1697800.0
2017-10-10,108.12000274658203,109.93000030517578,107.94999694824219,109.7699966430664,602000.0
2017-10-11,108.29000091552734,108.54000091552734,107.62000274658203,107.88999938964844,535500.0
2017-10-12,108.0,109.23999786376953,107.94999694824219,108.30000305175781,915200.0
2017-10-13,108.22000122070312,108.86000061035156,108.04000091552734,108.27999877929688,839800.0
2017-10-16,108.45999908447266,108.7699966430664,108.11000061035156,108.5,458900.0
2017-10-17,108.55000305175781,109.1500015258789,107.69000244140625,108.13999938964844,1064600.0
2017-10-18,109.26000213623047,109.69000244140625,108.45999908447266,108.80000305175781,631300.0
2017-10-19,108.19000244140625,109.0,107.37999725341797,109.0,748200.0
2017-10-20,108.94000244140625,109.6500015258789,108.5999984741211,108.91000366210938,702200.0
2017-10-23,107.95999908447266,109.27999877929688,107.69999694824219,109.08000183105469,521800.0
2017-10-24,108.88999938964844,109.08000183105469,107.87000274658203,108.36000061035156,434100.0
2017-10-25,107.75,109.12999725341797,107.7300033569336,108.73999786376953,989800.0
2017-10-26,109.19999694824219,109.38999938964844,108.30000305175781,108.47000122070312,852900.0
2017-10-27,109.06999969482422,109.31999969482422,106.4000015258789,107.62999725341797,1498600.0
2017-10-30,107.58000183105469,109.0999984741211,106.83999633789062,108.80000305175781,819100.0
2017-10-31,107.5199966430664,107.91999816894531,106.95999908447266,107.54000091552734,812500.0
2017-11-01,108.86000061035156,109.68000030517578,107.5999984741211,108.13999938964844,794600.0
2017-11-02,109.37999725341797,109.7699966430664,108.23999786376953,108.69000244140625,709700.0
2017-11-03,108.48999786376953,110.08999633789062,108.0,109.3499984741211,1011100.0
2017-11-06,109.8499984741211,109.94999694824219,108.25,108.52999877929688,605500.0
2017-11-07,109.0999984741211,109.94000244140625,108.87000274658203,109.69000244140625,758100.0
2017-11-08,109.97000122070312,110.13999938964844,108.58999633789062,109.16000366210938,796800.0
2017-11-09,109.41999816894531,109.62000274658203,108.45999908447266,109.45999908447266,497900.0
2017-11-10,109.75,109.91000366210938,108.62999725341797,108.91999816894531,570200.0
2017-11-13,111.18000030517578,111.37000274658203,109.58999633789062,109.66000366210938,813300.0
2017-11-14,111.16999816894531,111.70999908447266,110.0199966430664,110.66000366210938,1408800.0
2017-11-15,110.41999816894531,111.18000030517578,109.5,110.69999694824219,559100.0
2017-11-16,112.97000122070312,113.62000274658203,110.45999908447266,110.45999908447266,801900.0
2017-11-17,113.75,114.0,112.5999984741211,112.80000305175781,2331900.0
2017-11-20,115.18000030517578,115.48999786376953,113.91999816894531,114.05000305175781,883100.0
2017-11-21,116.05999755859375,117.12999725341797,115.58000183105469,116.02999877929688,1169200.0
2017-11-22,115.7699966430664,116.58000183105469,115.5999984741211,116.13999938964844,725300.0
2017-11-24,117.23999786376953,117.5,115.80000305175781,116.19999694824219,314600.0
2017-11-27,117.08999633789062,117.77999877929688,116.63999938964844,117.25,864900.0
2017-11-28,117.01000213623047,118.27999877929688,116.69999694824219,117.62999725341797,911600.0
2017-11-29,114.73999786376953,117.0,113.97000122070312,117.0,1404800.0
2017-11-30,115.0999984741211,115.83999633789062,114.41999816894531,114.80999755859375,2695100.0
2017-12-01,114.95999908447266,115.76000213623047,112.98999786376953,115.36000061035156,826700.0
2017-12-04,112.55999755859375,115.5,112.30999755859375,115.36000061035156,820900.0
2017-12-05,112.44000244140625,113.66999816894531,111.7300033569336,112.36000061035156,829300.0
2017-12-06,112.4000015258789,113.20999908447266,111.61000061035156,112.05000305175781,697600.0
2017-12-07,112.81999969482422,113.70999908447266,112.11000061035156,112.11000061035156,1871200.0
2017-12-08,112.9800033569336,113.56999969482422,112.5199966430664,113.0999984741211,685900.0
2017-12-11,114.31999969482422,114.44000244140625,113.2300033569336,113.2300033569336,638400.0
2017-12-12,114.37000274658203,114.80999755859375,113.91000366210938,114.51000213623047,566100.0
2017-12-13,113.77999877929688,115.45999908447266,113.5999984741211,114.33000183105469,988500.0
2017-12-14,114.13999938964844,114.66999816894531,114.0,114.11000061035156,680700.0
2017-12-15,115.02999877929688,115.19999694824219,114.0999984741211,114.52999877929688,1251900.0
2017-12-18,116.0999984741211,117.12999725341797,115.4000015258789,115.9000015258789,699500.0
2017-12-19,115.55000305175781,116.36000061035156,114.54000091552734,116.13999938964844,928700.0
2017-12-20,116.01000213623047,116.19000244140625,114.83000183105469,116.08999633789062,494600.0
2017-12-21,114.19000244140625,116.5,114.04000091552734,116.11000061035156,974400.0
2017-12-22,113.98999786376953,114.37000274658203,113.16000366210938,114.37000274658203,500600.0
2017-12-26,113.91000366210938,114.22000122070312,112.51000213623047,113.3499984741211,704300.0
2017-12-27,114.37999725341797,114.51000213623047,113.69000244140625,113.9000015258789,439200.0
2017-12-28,115.5,115.5999984741211,114.37000274658203,114.6500015258789,424800.0
2017-12-29,114.44000244140625,116.43000030517578,114.37999725341797,115.76000213623047,504000.0
2018-01-02,109.47000122070312,115.12999725341797,109.31999969482422,114.69000244140625,1396500.0
2018-01-03,110.9000015258789,111.02999877929688,108.55000305175781,109.72000122070312,1188200.0
2018-01-04,111.47000122070312,112.3499984741211,110.5999984741211,111.54000091552734,716200.0
2018-01-05,113.0,113.0199966430664,111.7300033569336,111.79000091552734,511400.0
2018-01-08,114.30999755859375,114.5999984741211,112.2699966430664,112.44000244140625,674400.0
2018-01-09,112.97000122070312,114.79000091552734,112.11000061035156,114.79000091552734,917200.0
2018-01-10,111.95999908447266,112.61000061035156,111.73999786376953,112.43000030517578,586100.0
2018-01-11,112.2300033569336,112.80999755859375,111.5999984741211,112.31999969482422,745100.0
2018-01-12,113.61000061035156,113.79000091552734,112.01000213623047,112.2300033569336,648600.0
2018-01-16,112.6500015258789,114.02999877929688,112.5,113.75,651000.0
2018-01-17,114.0,114.47000122070312,112.9800033569336,113.06999969482422,688000.0
2018-01-18,114.54000091552734,115.16999816894531,114.08999633789062,114.08999633789062,729900.0
2018-01-19,114.4800033569336,115.26000213623047,114.0999984741211,115.06999969482422,858900.0
2018-01-22,114.45999908447266,115.08000183105469,114.25,114.4800033569336,980800.0
2018-01-23,115.7699966430664,115.98999786376953,114.30999755859375,114.4000015258789,621100.0
2018-01-24,115.7699966430664,116.62000274658203,115.3499984741211,116.06999969482422,474500.0
2018-01-25,115.98999786376953,116.63999938964844,115.62999725341797,116.27999877929688,551800.0
2018-01-26,115.30999755859375,116.62999725341797,115.1500015258789,116.62000274658203,617100.0
2018-01-29,112.41000366210938,115.44000244140625,111.91999816894531,114.88999938964844,941300.0
2018-01-30,112.1500015258789,113.12000274658203,111.51000213623047,111.6500015258789,476600.0
2018-01-31,114.91999816894531,115.31999969482422,112.22000122070312,112.3499984741211,939000.0
2018-02-01,114.69999694824219,116.33999633789062,113.63999938964844,114.20999908447266,860300.0
2018-02-02,112.51000213623047,114.41999816894531,112.45999908447266,113.8499984741211,860200.0
2018-02-05,108.7300033569336,113.23999786376953,108.69999694824219,111.9000015258789,1011200.0
2018-02-06,109.41000366210938,109.8499984741211,106.08999633789062,106.91999816894531,1171600.0
2018-02-07,109.11000061035156,110.91000366210938,108.19000244140625,109.11000061035156,994400.0
2018-02-08,105.62000274658203,110.0,105.52999877929688,109.23999786376953,1238700.0
2018-02-09,109.08999633789062,110.62999725341797,105.4000015258789,107.30000305175781,2231000.0
2018-02-12,111.02999877929688,111.52999877929688,109.27999877929688,109.55999755859375,3585200.0
2018-02-13,110.56999969482422,111.41000366210938,109.19999694824219,110.44999694824219,1054400.0
2018-02-14,113.9800033569336,114.02999877929688,110.0,110.18000030517578,826000.0
2018-02-15,116.3499984741211,116.4800033569336,114.16999816894531,114.80000305175781,1007200.0
2018-02-16,120.55000305175781,121.61000061035156,116.2300033569336,116.47000122070312,2361100.0
2018-02-20,116.33999633789062,120.0,116.18000030517578,119.69999694824219,1942300.0
2018-02-21,115.69999694824219,118.11000061035156,115.58000183105469,116.83000183105469,1212900.0
2018-02-22,114.91999816894531,117.7300033569336,114.52999877929688,116.47000122070312,936200.0
2018-02-23,117.63999938964844,118.12000274658203,114.79000091552734,115.48999786376953,745300.0
2018-02-26,117.25,118.98999786376953,116.62000274658203,118.45999908447266,864100.0
2018-02-27,116.41000366210938,118.4800033569336,116.41000366210938,117.58999633789062,869000.0
2018-02-28,116.0199966430664,118.36000061035156,116.0,117.0999984741211,904500.0
2018-03-01,115.0199966430664,116.86000061035156,113.77999877929688,116.05999755859375,804200.0
2018-03-02,115.77999877929688,115.98999786376953,113.04000091552734,113.97000122070312,603800.0
2018-03-05,117.26000213623047,117.4000015258789,114.87999725341797,115.0999984741211,567600.0
2018-03-06,117.44999694824219,118.44999694824219,116.12000274658203,117.6500015258789,598200.0
2018-03-07,117.93000030517578,118.48999786376953,116.31999969482422,116.61000061035156,1255400.0
2018-03-08,118.3499984741211,118.44000244140625,116.66000366210938,117.41999816894531,1898000.0
2018-03-09,120.45999908447266,120.91000366210938,117.76000213623047,119.27999877929688,1220200.0
2018-03-12,120.23999786376953,120.98999786376953,119.83999633789062,120.72000122070312,925900.0
2018-03-13,120.51000213623047,120.98999786376953,120.08000183105469,120.72000122070312,1321800.0
2018-03-14,123.01000213623047,125.06999969482422,120.20999908447266,121.0,2026000.0
2018-03-15,125.30999755859375,126.5,123.7699966430664,123.7699966430664,1834900.0
2018-03-16,125.91999816894531,127.23999786376953,125.56999969482422,125.56999969482422,2011200.0
2018-03-19,124.22000122070312,126.38999938964844,123.13999938964844,125.13999938964844,1546300.0
2018-03-20,125.19999694824219,126.27999877929688,124.72000122070312,124.72000122070312,1300900.0
2018-03-21,124.5999984741211,126.5,124.37000274658203,125.12999725341797,980200.0
2018-03-22,122.6500015258789,125.16000366210938,122.58000183105469,122.80999755859375,927200.0
2018-03-23,119.4800033569336,123.94000244140625,119.43000030517578,123.05999755859375,1452200.0
2018-03-26,121.47000122070312,122.80999755859375,119.36000061035156,121.30999755859375,1410900.0
2018-03-27,117.4800033569336,122.62999725341797,116.73999786376953,121.56999969482422,1447500.0
2018-03-28,116.4000015258789,119.06999969482422,115.66000366210938,117.77999877929688,1211100.0
2018-03-29,118.55999755859375,119.7300033569336,116.31999969482422,116.93000030517578,1120300.0
2018-04-02,115.73999786376953,119.54000091552734,115.0199966430664,118.16999816894531,1198500.0
2018-04-03,117.1500015258789,117.80000305175781,115.5999984741211,116.62000274658203,1159800.0
2018-04-04,117.83999633789062,118.12000274658203,114.01000213623047,115.16000366210938,926700.0
2018-04-05,119.22000122070312,120.31999969482422,118.33000183105469,119.06999969482422,1062900.0
2018-04-06,117.69000244140625,119.80999755859375,117.08000183105469,118.30000305175781,1082300.0
2018-04-09,118.30000305175781,120.25,118.12000274658203,118.12000274658203,1116500.0
2018-04-10,120.52999877929688,120.9800033569336,119.12000274658203,120.37000274658203,863800.0
2018-04-11,120.38999938964844,121.58000183105469,120.08999633789062,120.08999633789062,919300.0
2018-04-12,121.70999908447266,123.05000305175781,121.12000274658203,121.33000183105469,881900.0
2018-04-13,122.0,123.26000213623047,121.4800033569336,122.62999725341797,975000.0
2018-04-16,123.79000091552734,124.20999908447266,122.77999877929688,122.80000305175781,1003500.0
2018-04-17,125.76000213623047,125.97000122070312,124.55999755859375,125.06999969482422,1273800.0
2018-04-18,126.63999938964844,127.08999633789062,125.38999938964844,126.16999816894531,1336900.0
2018-04-19,125.19000244140625,127.16000366210938,125.05000305175781,126.5199966430664,1091000.0
2018-04-20,124.79000091552734,126.4000015258789,124.4800033569336,125.19999694824219,1446500.0
2018-04-23,123.87999725341797,125.4000015258789,123.2699966430664,124.94999694824219,1364500.0
2018-04-24,118.0,125.12999725341797,117.30000305175781,124.7300033569336,2649900.0
2018-04-25,118.61000061035156,119.55000305175781,116.58999633789062,118.27999877929688,1314900.0
2018-04-26,120.9000015258789,121.3499984741211,119.16000366210938,119.19999694824219,1320000.0
2018-04-27,118.30000305175781,120.58999633789062,116.1500015258789,120.58999633789062,1149800.0
2018-04-30,117.41999816894531,119.63999938964844,117.13999938964844,118.87999725341797,739300.0
2018-05-01,117.94000244140625,118.0199966430664,116.30999755859375,117.12999725341797,748600.0
2018-05-02,118.05000305175781,118.91000366210938,117.2699966430664,118.04000091552734,698900.0
2018-05-03,120.0,120.18000030517578,117.55000305175781,117.88999938964844,908300.0
2018-05-04,122.30999755859375,122.58999633789062,119.08000183105469,119.56999969482422,1249500.0
2018-05-07,122.41999816894531,122.94999694824219,121.47000122070312,122.54000091552734,762500.0
2018-05-08,122.66999816894531,123.16999816894531,121.23999786376953,122.47000122070312,853900.0
2018-05-09,123.33000183105469,123.72000122070312,122.45999908447266,122.7699966430664,662700.0
2018-05-10,124.58999633789062,124.87000274658203,123.45999908447266,123.9800033569336,738800.0
2018-05-11,125.6500015258789,125.80999755859375,123.80000305175781,124.69999694824219,750800.0
2018-05-14,126.6500015258789,128.35000610351562,125.83999633789062,125.83999633789062,2257900.0
2018-05-15,126.66000366210938,127.37000274658203,125.12999725341797,126.31999969482422,953100.0
2018-05-16,127.12000274658203,128.08999633789062,126.13999938964844,126.33000183105469,1019400.0
2018-05-17,127.36000061035156,128.1999969482422,126.80999755859375,127.06999969482422,717200.0
2018-05-18,127.66999816894531,128.19000244140625,125.55000305175781,126.6500015258789,3268400.0
2018-05-21,128.32000732421875,128.57000732421875,127.1500015258789,128.02999877929688,975900.0
2018-05-22,127.83999633789062,129.0,127.52999877929688,128.99000549316406,662300.0
2018-05-23,128.2100067138672,128.3000030517578,126.5199966430664,126.77999877929688,663200.0
2018-05-24,128.1699981689453,129.0,127.08000183105469,128.13999938964844,604100.0
2018-05-25,128.50999450683594,128.80999755859375,127.79000091552734,128.17999267578125,558100.0
2018-05-29,128.88999938964844,129.0,127.18000030517578,127.70999908447266,522700.0
2018-05-30,130.74000549316406,130.88999938964844,129.3800048828125,129.5800018310547,627100.0
2018-05-31,130.44000244140625,131.44000244140625,129.97999572753906,130.64999389648438,838100.0
2018-06-01,132.57000732421875,133.0800018310547,131.35000610351562,131.35000610351562,565700.0
2018-06-04,134.8699951171875,135.05999755859375,132.25,132.8300018310547,1112800.0
2018-06-05,135.8300018310547,136.5500030517578,134.9499969482422,135.08999633789062,948200.0
2018-06-06,137.11000061035156,137.14999389648438,134.6199951171875,135.82000732421875,704300.0
2018-06-07,136.5399932861328,137.64999389648438,135.1999969482422,137.39999389648438,563100.0
2018-06-08,137.8699951171875,138.25999450683594,135.1999969482422,136.0,741100.0
2018-06-11,137.89999389648438,138.41000366210938,137.1999969482422,138.00999450683594,489900.0
2018-06-12,139.91000366210938,140.00999450683594,137.89999389648438,138.27000427246094,1214800.0
2018-06-13,139.33999633789062,141.0,138.66000366210938,139.55999755859375,1164100.0
2018-06-14,141.22000122070312,141.44000244140625,139.67999267578125,139.82000732421875,1211900.0
2018-06-15,142.27000427246094,142.42999267578125,140.5399932861328,140.99000549316406,1548000.0
2018-06-18,145.19000244140625,145.57000732421875,141.77999877929688,142.14999389648438,1080800.0
2018-06-19,143.47000122070312,144.6300048828125,142.36000061035156,143.63999938964844,1343100.0
2018-06-20,142.3000030517578,144.9199981689453,141.39999389648438,144.61000061035156,1544600.0
2018-06-21,140.32000732421875,142.25999450683594,139.1199951171875,142.25999450683594,1073600.0
2018-06-22,138.67999267578125,140.8800048828125,138.35000610351562,140.47000122070312,1974200.0
2018-06-25,135.72000122070312,138.1999969482422,135.2100067138672,138.1999969482422,930400.0
2018-06-26,136.5800018310547,137.72999572753906,135.6999969482422,136.44000244140625,866600.0
2018-06-27,135.39999389648438,138.1300048828125,135.14999389648438,136.8699951171875,1028900.0
2018-06-28,137.64999389648438,138.0500030517578,134.83999633789062,135.0,559900.0
2018-06-29,137.4199981689453,138.89999389648438,137.4199981689453,138.3000030517578,719300.0
2018-07-02,140.22000122070312,140.25,136.6300048828125,136.72999572753906,454100.0
2018-07-03,138.66000366210938,141.08999633789062,138.38999938964844,140.63999938964844,364000.0
2018-07-05,140.99000549316406,141.02999877929688,139.5,139.75999450683594,464700.0
2018-07-06,141.91000366210938,142.66000366210938,140.61000061035156,140.69000244140625,443900.0
2018-07-09,143.0399932861328,143.17999267578125,141.6999969482422,142.75999450683594,608200.0
2018-07-10,143.5,143.83999633789062,142.24000549316406,143.30999755859375,660800.0
2018-07-11,144.7100067138672,144.7100067138672,142.6300048828125,142.85000610351562,601200.0
2018-07-12,147.17999267578125,147.33999633789062,144.86000061035156,145.25999450683594,694000.0
2018-07-13,147.5800018310547,148.17999267578125,146.22000122070312,147.55999755859375,480900.0
2018-07-16,147.94000244140625,148.91000366210938,147.58999633789062,147.77000427246094,385400.0
2018-07-17,149.7899932861328,150.0500030517578,145.61000061035156,146.88999938964844,418900.0
2018-07-18,149.02000427246094,150.10000610351562,148.02999877929688,150.02000427246094,573800.0
2018-07-19,148.0800018310547,149.3300018310547,147.72999572753906,148.8800048828125,529300.0
2018-07-20,149.08999633789062,149.38999938964844,148.00999450683594,148.14999389648438,453200.0
2018-07-23,149.1300048828125,149.36000061035156,147.75999450683594,149.08999633789062,624000.0
2018-07-24,148.42999267578125,150.6699981689453,147.6300048828125,149.64999389648438,576900.0
2018-07-25,151.19000244140625,151.35000610351562,148.89999389648438,148.89999389648438,772400.0
2018-07-26,151.9499969482422,152.14999389648438,148.88999938964844,150.3000030517578,943900.0
2018-07-27,150.25999450683594,159.11000061035156,148.0399932861328,154.44000244140625,692200.0
2018-07-30,145.42999267578125,150.52999877929688,145.25999450683594,149.82000732421875,812200.0
2018-07-31,145.22999572753906,147.4499969482422,145.1300048828125,146.27999877929688,870000.0
2018-08-01,148.05999755859375,148.9499969482422,145.3800048828125,145.72000122070312,651600.0
2018-08-02,150.97999572753906,151.05999755859375,146.91000366210938,146.9199981689453,631100.0
2018-08-03,151.0,151.64999389648438,149.52999877929688,151.11000061035156,411100.0
2018-08-06,152.05999755859375,152.82000732421875,150.72000122070312,151.11000061035156,431600.0
2018-08-07,152.3000030517578,153.50999450683594,151.11000061035156,151.11000061035156,674600.0
2018-08-08,152.16000366210938,153.41000366210938,151.2100067138672,151.2100067138672,484300.0
2018-08-09,153.35000610351562,154.16000366210938,152.22000122070312,152.55999755859375,680800.0
2018-08-10,152.9199981689453,154.64999389648438,152.30999755859375,152.30999755859375,679400.0
2018-08-13,152.5399932861328,154.27000427246094,152.32000732421875,153.00999450683594,491200.0
2018-08-14,154.0,154.4199981689453,151.92999267578125,152.5500030517578,645400.0
2018-08-15,153.4600067138672,155.19000244140625,152.3000030517578,153.0,566700.0
2018-08-16,152.6999969482422,154.9600067138672,152.5800018310547,154.4199981689453,746200.0
2018-08-17,150.75,152.74000549316406,150.3699951171875,152.07000732421875,989000.0
2018-08-20,152.0399932861328,152.41000366210938,149.8699951171875,151.6199951171875,1238700.0
2018-08-21,152.4600067138672,153.63999938964844,152.24000549316406,152.33999633789062,510300.0
2018-08-22,153.33999633789062,153.99000549316406,151.97999572753906,151.97999572753906,383600.0
2018-08-23,154.35000610351562,154.50999450683594,153.16000366210938,153.1699981689453,528000.0
2018-08-24,156.0800018310547,156.7100067138672,154.72999572753906,154.72999572753906,484500.0
2018-08-27,157.64999389648438,157.9199981689453,156.72000122070312,157.00999450683594,414500.0
2018-08-28,159.1199951171875,159.33999633789062,157.30999755859375,158.3699951171875,499600.0
2018-08-29,158.77999877929688,160.0800018310547,158.66000366210938,158.99000549316406,570800.0
2018-08-30,158.11000061035156,158.97999572753906,157.0800018310547,158.60000610351562,549700.0
2018-08-31,158.61000061035156,159.22000122070312,157.24000549316406,158.11000061035156,1531700.0
2018-09-04,159.24000549316406,159.94000244140625,157.8000030517578,158.75,796000.0
2018-09-05,156.3800048828125,158.8800048828125,154.3000030517578,158.3699951171875,591700.0
2018-09-06,158.13999938964844,158.38999938964844,156.00999450683594,156.57000732421875,480900.0
2018-09-07,157.8000030517578,159.27000427246094,156.7899932861328,157.11000061035156,818100.0
2018-09-10,161.55999755859375,161.9600067138672,158.08999633789062,158.69000244140625,783100.0
2018-09-11,161.6199951171875,162.55999755859375,160.35000610351562,160.82000732421875,817700.0
2018-09-12,161.30999755859375,161.8000030517578,159.85000610351562,161.27000427246094,627800.0
2018-09-13,162.1199951171875,163.57000732421875,161.75999450683594,162.3699951171875,596600.0
2018-09-14,163.64999389648438,164.0399932861328,162.02999877929688,162.94000244140625,624100.0
2018-09-17,161.41000366210938,164.05999755859375,161.08999633789062,163.30999755859375,474400.0
2018-09-18,162.92999267578125,164.19000244140625,160.38999938964844,161.17999267578125,663100.0
2018-09-19,159.08999633789062,163.47000122070312,158.8000030517578,163.1999969482422,943800.0
2018-09-20,160.1999969482422,160.9600067138672,159.63999938964844,159.97999572753906,709300.0
2018-09-21,159.80999755859375,161.41000366210938,159.27999877929688,161.1699981689453,3463700.0
2018-09-24,158.9600067138672,159.89999389648438,157.00999450683594,159.19000244140625,930800.0
2018-09-25,160.49000549316406,161.6999969482422,158.8000030517578,159.64999389648438,1069200.0
2018-09-26,158.9199981689453,161.3000030517578,158.75,160.86000061035156,811000.0
2018-09-27,159.13999938964844,160.9499969482422,158.44000244140625,159.47000122070312,564300.0
2018-09-28,160.1199951171875,160.3000030517578,158.57000732421875,158.9199981689453,808000.0
2018-10-01,159.92999267578125,161.49000549316406,159.00999450683594,161.0500030517578,619500.0
2018-10-02,157.52000427246094,160.35000610351562,157.24000549316406,159.94000244140625,542500.0
2018-10-03,157.77999877929688,158.33999633789062,157.30999755859375,158.33999633789062,692100.0
2018-10-04,155.2100067138672,157.52999877929688,153.9499969482422,157.32000732421875,631000.0
2018-10-05,154.1300048828125,156.97999572753906,152.8000030517578,155.52000427246094,496000.0
2018-10-08,150.77999877929688,153.83999633789062,148.88999938964844,153.83999633789062,548300.0
2018-10-09,148.02000427246094,151.97999572753906,147.4499969482422,150.77999877929688,1091800.0
2018-10-10,140.89999389648438,147.9600067138672,140.77999877929688,147.55999755859375,1233500.0
2018-10-11,139.1199951171875,143.47999572753906,138.08999633789062,140.0800018310547,1453900.0
2018-10-12,143.97999572753906,144.3800048828125,141.47999572753906,141.60000610351562,719600.0
2018-10-15,142.50999450683594,144.32000732421875,141.6999969482422,143.02000427246094,460500.0
2018-10-16,146.7899932861328,147.0,143.4499969482422,143.6699981689453,549400.0
2018-10-17,145.88999938964844,147.1999969482422,144.5800018310547,147.1999969482422,450500.0
2018-10-18,142.1999969482422,145.89999389648438,141.63999938964844,145.3300018310547,794100.0
2018-10-19,141.38999938964844,144.6300048828125,141.0,143.2100067138672,781900.0
2018-10-22,143.47000122070312,144.49000549316406,141.64999389648438,142.0,757200.0
2018-10-23,141.11000061035156,141.99000549316406,137.91000366210938,140.7899932861328,661700.0
2018-10-24,133.91000366210938,141.72999572753906,133.7100067138672,141.6699981689453,1576200.0
2018-10-25,135.83999633789062,137.66000366210938,134.00999450683594,135.0500030517578,1043500.0
2018-10-26,138.6699981689453,141.19000244140625,131.27999877929688,135.3699951171875,1724000.0
2018-10-29,135.32000732421875,142.5500030517578,133.49000549316406,141.44000244140625,1118800.0
2018-10-30,138.66000366210938,139.02999877929688,134.19000244140625,135.30999755859375,804000.0
2018-10-31,142.5399932861328,144.0500030517578,138.91000366210938,140.1199951171875,1077500.0
2018-11-01,140.8000030517578,142.5399932861328,138.97000122070312,142.5399932861328,1014600.0
2018-11-02,165.02000427246094,176.75999450683594,159.75,160.0,4420100.0
2018-11-05,160.8000030517578,164.82000732421875,159.2100067138672,164.4499969482422,1604100.0
2018-11-06,157.14999389648438,161.67999267578125,156.2100067138672,160.2100067138672,1372100.0
2018-11-07,159.85000610351562,160.1999969482422,156.83999633789062,157.72999572753906,1265200.0
2018-11-08,160.1300048828125,160.85000610351562,157.9499969482422,158.63999938964844,950400.0
2018-11-09,160.10000610351562,160.77000427246094,156.85000610351562,159.10000610351562,992200.0
2018-11-12,153.3000030517578,160.0399932861328,153.02999877929688,159.63999938964844,849300.0
2018-11-13,152.61000061035156,155.83999633789062,151.97999572753906,153.11000061035156,715800.0
2018-11-14,151.30999755859375,154.0,150.63999938964844,154.0,601600.0
2018-11-15,155.6699981689453,156.58999633789062,150.60000610351562,150.6300048828125,788600.0
2018-11-16,155.75,157.08999633789062,153.8300018310547,154.1999969482422,690500.0
2018-11-19,149.1999969482422,158.69000244140625,148.83999633789062,154.8699951171875,916200.0
2018-11-20,147.19000244140625,149.6300048828125,144.94000244140625,146.25,1001700.0
2018-11-21,149.38999938964844,150.83999633789062,147.22000122070312,148.52999877929688,562300.0
2018-11-23,150.3300018310547,152.00999450683594,148.27999877929688,148.27999877929688,245100.0
2018-11-26,153.64999389648438,154.3000030517578,151.0500030517578,152.25,1069300.0
2018-11-27,150.8000030517578,153.5500030517578,149.8699951171875,153.1300048828125,627200.0
2018-11-28,155.85000610351562,156.1300048828125,151.25,151.6699981689453,919100.0
2018-11-29,156.66000366210938,157.50999450683594,154.6699981689453,155.02999877929688,476800.0
2018-11-30,156.05999755859375,157.88999938964844,155.52999877929688,156.47999572753906,983900.0
2018-12-03,159.27000427246094,160.61000061035156,157.57000732421875,158.66000366210938,878500.0
2018-12-04,153.5500030517578,160.77000427246094,153.35000610351562,158.75999450683594,806200.0
2018-12-06,157.39999389648438,157.52000427246094,150.63999938964844,151.25,1270700.0
2018-12-07,153.9499969482422,159.97999572753906,152.3300018310547,157.16000366210938,827300.0
2018-12-10,157.0,157.64999389648438,153.1999969482422,153.92999267578125,610200.0
2018-12-11,155.4199981689453,159.97999572753906,154.3800048828125,159.1699981689453,844200.0
2018-12-12,157.1199951171875,159.27000427246094,156.72000122070312,157.8800048828125,1422900.0
2018-12-13,156.3000030517578,159.5,154.97999572753906,158.14999389648438,882000.0
2018-12-14,152.6699981689453,155.22000122070312,152.4199981689453,154.99000549316406,676300.0
2018-12-17,150.10000610351562,153.10000610351562,149.1199951171875,152.7899932861328,1166400.0
2018-12-18,150.02999877929688,152.3000030517578,149.4600067138672,150.80999755859375,1128500.0
2018-12-19,149.7100067138672,154.17999267578125,147.69000244140625,150.02000427246094,913300.0
2018-12-20,147.02000427246094,149.77999877929688,144.4600067138672,149.17999267578125,1160400.0
2018-12-21,142.44000244140625,149.6699981689453,141.88999938964844,148.3800048828125,3782200.0
2018-12-24,139.5399932861328,143.1699981689453,138.77000427246094,141.4199981689453,600000.0
2018-12-26,146.05999755859375,146.1300048828125,139.07000732421875,140.63999938964844,907100.0
2018-12-27,148.05999755859375,148.05999755859375,142.2899932861328,144.44000244140625,938900.0
2018-12-28,146.8800048828125,149.7899932861328,145.9600067138672,148.6199951171875,535000.0
2018-12-31,148.2899932861328,148.8000030517578,146.8000030517578,147.9199981689453,544000.0
2019-01-02,147.75999450683594,148.66000366210938,145.44000244140625,145.44000244140625,560500.0
2019-01-03,142.58999633789062,147.30999755859375,142.3699951171875,145.6199951171875,665100.0
2019-01-04,148.97000122070312,149.83999633789062,144.13999938964844,144.72999572753906,789300.0
2019-01-07,151.39999389648438,153.02000427246094,148.94000244140625,149.1199951171875,643000.0
2019-01-08,156.9199981689453,157.6199951171875,152.22000122070312,152.55999755859375,942300.0
2019-01-09,155.63999938964844,157.7899932861328,154.00999450683594,156.6999969482422,860400.0
2019-01-10,157.75999450683594,157.8800048828125,152.89999389648438,155.1699981689453,496200.0
2019-01-11,157.92999267578125,158.74000549316406,156.35000610351562,156.8800048828125,512600.0
2019-01-14,157.0,158.86000061035156,155.55999755859375,156.4199981689453,596900.0
2019-01-15,160.4499969482422,161.38999938964844,157.91000366210938,157.97999572753906,592400.0
2019-01-16,161.6300048828125,162.36000061035156,160.47999572753906,160.99000549316406,876900.0
2019-01-17,163.4199981689453,164.22000122070312,159.60000610351562,160.6300048828125,481700.0
2019-01-18,164.44000244140625,165.4199981689453,162.97000122070312,164.75,1077900.0
2019-01-22,163.07000732421875,165.27000427246094,161.7100067138672,163.6199951171875,637700.0
2019-01-23,163.08999633789062,163.88999938964844,161.50999450683594,163.2899932861328,480700.0
2019-01-24,163.47999572753906,163.9600067138672,162.05999755859375,163.1999969482422,614700.0
2019-01-25,165.9600067138672,167.2100067138672,164.1300048828125,164.9199981689453,495900.0
2019-01-28,166.16000366210938,167.5800018310547,164.6699981689453,167.2899932861328,594300.0
2019-01-29,164.41000366210938,166.8800048828125,163.75,166.4499969482422,341200.0
2019-01-30,168.25,168.82000732421875,164.7899932861328,165.1199951171875,449100.0
2019-01-31,169.27000427246094,170.1699981689453,167.4600067138672,168.47000122070312,996100.0
2019-02-01,170.52000427246094,170.89999389648438,168.32000732421875,169.72999572753906,685000.0
2019-02-04,173.2899932861328,173.69000244140625,170.5500030517578,170.82000732421875,701500.0
2019-02-05,173.77999877929688,174.14999389648438,172.52000427246094,173.3300018310547,683800.0
2019-02-06,173.88999938964844,174.2100067138672,172.3800048828125,173.52999877929688,644800.0
2019-02-07,173.0500030517578,173.6300048828125,171.35000610351562,172.67999267578125,633800.0
2019-02-08,173.08999633789062,175.5500030517578,171.5399932861328,174.0,763600.0
2019-02-11,170.52999877929688,174.77999877929688,170.10000610351562,173.27000427246094,698500.0
2019-02-12,174.2899932861328,174.3699951171875,171.1199951171875,171.97999572753906,723400.0
2019-02-13,174.27999877929688,175.36000061035156,173.42999267578125,174.7100067138672,713200.0
2019-02-14,175.11000061035156,175.85000610351562,173.60000610351562,173.60000610351562,433500.0
2019-02-15,175.39999389648438,176.5800018310547,174.72000122070312,176.5800018310547,545900.0
2019-02-19,175.67999267578125,175.92999267578125,174.88999938964844,175.1199951171875,559000.0
2019-02-20,176.00999450683594,176.74000549316406,174.35000610351562,175.97999572753906,613400.0
2019-02-21,176.0,176.6199951171875,174.41000366210938,176.02999877929688,539400.0
2019-02-22,178.7899932861328,178.9199981689453,175.69000244140625,176.75999450683594,509900.0
2019-02-25,178.0800018310547,180.2100067138672,177.88999938964844,179.80999755859375,788300.0
2019-02-26,178.27999877929688,178.6699981689453,177.27000427246094,177.8800048828125,437200.0
2019-02-27,177.89999389648438,179.22000122070312,176.72000122070312,177.47000122070312,355300.0
2019-02-28,178.0399932861328,178.9499969482422,177.11000061035156,177.75999450683594,671800.0
2019-03-01,180.5,180.7899932861328,178.08999633789062,178.89999389648438,499600.0
2019-03-04,176.82000732421875,181.74000549316406,175.14999389648438,181.0800018310547,506600.0
2019-03-05,177.7899932861328,178.19000244140625,175.07000732421875,176.97999572753906,541500.0
2019-03-06,176.74000549316406,178.83999633789062,176.47000122070312,177.60000610351562,576200.0
2019-03-07,177.49000549316406,178.0800018310547,175.9600067138672,176.75,581300.0
2019-03-08,177.72999572753906,177.80999755859375,173.83999633789062,175.57000732421875,412000.0
2019-03-11,179.07000732421875,179.6999969482422,177.75,178.2899932861328,397100.0
2019-03-12,180.5,181.25,178.44000244140625,179.85000610351562,608800.0
2019-03-13,180.47999572753906,182.41000366210938,180.08999633789062,181.05999755859375,595400.0
2019-03-14,181.42999267578125,181.55999755859375,180.0,180.86000061035156,712800.0
2019-03-15,181.6199951171875,183.42999267578125,180.86000061035156,181.52000427246094,1226000.0
2019-03-18,180.91000366210938,182.67999267578125,179.42999267578125,181.6300048828125,489300.0
2019-03-19,182.3000030517578,182.97000122070312,180.41000366210938,181.80999755859375,1032900.0
2019-03-20,181.85000610351562,183.39999389648438,181.2100067138672,182.0800018310547,703000.0
2019-03-21,185.3800048828125,185.75,181.5,181.50999450683594,502300.0
2019-03-22,181.6699981689453,185.38999938964844,181.49000549316406,184.3300018310547,432000.0
2019-03-25,181.27000427246094,182.1999969482422,179.60000610351562,181.02999877929688,492800.0
2019-03-26,182.97000122070312,183.42999267578125,181.9499969482422,182.58999633789062,408400.0
2019-03-27,180.17999267578125,183.30999755859375,178.3699951171875,183.0,447800.0
2019-03-28,181.0399932861328,181.5399932861328,179.5399932861328,180.4499969482422,370900.0
2019-03-29,181.55999755859375,182.77000427246094,181.25999450683594,182.30999755859375,732600.0
2019-04-01,185.9600067138672,186.1199951171875,182.11000061035156,183.0399932861328,630500.0
2019-04-02,186.8800048828125,187.32000732421875,185.00999450683594,185.94000244140625,449500.0
2019-04-03,188.08999633789062,189.5500030517578,187.2100067138672,187.6300048828125,437500.0
2019-04-04,186.1300048828125,188.66000366210938,184.32000732421875,188.66000366210938,313600.0
2019-04-05,189.24000549316406,189.60000610351562,186.42999267578125,186.57000732421875,625100.0
2019-04-08,189.77000427246094,189.8699951171875,187.27000427246094,189.00999450683594,550700.0
2019-04-09,189.02000427246094,190.25,188.3300018310547,188.92999267578125,706000.0
2019-04-10,188.97000122070312,190.2899932861328,188.13999938964844,189.07000732421875,1035200.0
2019-04-11,189.52999877929688,190.47999572753906,188.1699981689453,189.5800018310547,1070700.0
2019-04-12,189.60000610351562,190.5,188.97000122070312,189.94000244140625,417900.0
2019-04-15,189.0500030517578,191.1999969482422,188.89999389648438,190.8000030517578,478400.0
2019-04-16,188.8000030517578,189.8000030517578,188.39999389648438,189.3800048828125,349100.0
2019-04-17,186.3000030517578,189.3800048828125,186.07000732421875,189.3800048828125,403700.0
2019-04-18,186.64999389648438,187.4499969482422,184.67999267578125,187.4499969482422,485200.0
2019-04-22,187.0399932861328,187.6699981689453,186.1300048828125,186.27000427246094,475800.0
2019-04-23,189.2899932861328,190.17999267578125,187.05999755859375,187.44000244140625,593000.0
2019-04-24,189.36000061035156,190.5,188.24000549316406,189.10000610351562,366200.0
2019-04-25,189.17999267578125,190.32000732421875,187.64999389648438,188.7100067138672,855400.0
2019-04-26,199.86000061035156,203.27999877929688,191.0,194.39999389648438,1096900.0
2019-04-29,197.47000122070312,201.0,197.33999633789062,199.5500030517578,560500.0
2019-04-30,197.4499969482422,199.14999389648438,196.1199951171875,197.0,922500.0
2019-05-01,194.44000244140625,198.27999877929688,194.32000732421875,197.86000061035156,467000.0
2019-05-02,194.97999572753906,196.02999877929688,193.4499969482422,194.02999877929688,719100.0
2019-05-03,196.9499969482422,197.44000244140625,195.11000061035156,195.6199951171875,415100.0
2019-05-06,197.1300048828125,197.49000549316406,192.1300048828125,193.52000427246094,431100.0
2019-05-07,193.17999267578125,196.36000061035156,191.58999633789062,195.25,805200.0
2019-05-08,193.14999389648438,194.22000122070312,191.61000061035156,192.47000122070312,669600.0
2019-05-09,193.72999572753906,193.97000122070312,189.1300048828125,190.99000549316406,506600.0
2019-05-10,194.63999938964844,195.0,190.52999877929688,192.91000366210938,604100.0
2019-05-13,189.2100067138672,192.50999450683594,187.02000427246094,189.02999877929688,459900.0
2019-05-14,191.25,193.07000732421875,189.3000030517578,189.72999572753906,583900.0
2019-05-15,193.8800048828125,194.50999450683594,189.52000427246094,189.80999755859375,408700.0
2019-05-16,196.8300018310547,199.41000366210938,194.47000122070312,194.47000122070312,611600.0
2019-05-17,195.3000030517578,197.5,195.16000366210938,195.58999633789062,349200.0
2019-05-20,194.16000366210938,195.7899932861328,192.2899932861328,193.22999572753906,412400.0
2019-05-21,195.55999755859375,196.8300018310547,195.1199951171875,195.49000549316406,343900.0
2019-05-22,197.69000244140625,198.5,195.3800048828125,195.3800048828125,673000.0
2019-05-23,194.6300048828125,197.22999572753906,192.9199981689453,196.16000366210938,548100.0
2019-05-24,194.72999572753906,196.60000610351562,193.86000061035156,195.9600067138672,506600.0
2019-05-28,194.77999877929688,198.19000244140625,194.3699951171875,195.60000610351562,662300.0
2019-05-29,194.52000427246094,195.27999877929688,192.5,193.64999389648438,463500.0
2019-05-30,195.9199981689453,196.99000549316406,194.52999877929688,194.97999572753906,447700.0
2019-05-31,194.97999572753906,196.05999755859375,193.67999267578125,194.4199981689453,435400.0
2019-06-03,189.3300018310547,195.5399932861328,188.16000366210938,194.7899932861328,771400.0
2019-06-04,194.2899932861328,194.3300018310547,189.08999633789062,190.6999969482422,538900.0
2019-06-05,200.3300018310547,200.74000549316406,195.9199981689453,196.38999938964844,549200.0
2019-06-06,203.25999450683594,203.6199951171875,199.42999267578125,200.4199981689453,507000.0
2019-06-07,207.08999633789062,209.5800018310547,204.67999267578125,204.75,552800.0
2019-06-10,207.11000061035156,209.75999450683594,207.0800018310547,207.80999755859375,426300.0
2019-06-11,206.5800018310547,210.05999755859375,204.88999938964844,209.1199951171875,561000.0
2019-06-12,206.5,209.33999633789062,205.4600067138672,206.8000030517578,407600.0
2019-06-13,205.3699951171875,208.55999755859375,204.83999633789062,207.0399932861328,505800.0
2019-06-14,205.1999969482422,206.52000427246094,205.0399932861328,205.92999267578125,620900.0
2019-06-17,203.33999633789062,205.77000427246094,202.92999267578125,205.5,439500.0
2019-06-18,205.92999267578125,207.10000610351562,204.7100067138672,206.3699951171875,617100.0
2019-06-19,209.41000366210938,209.77999877929688,206.02999877929688,206.02999877929688,479700.0
2019-06-20,211.02000427246094,214.36000061035156,208.8300018310547,212.4499969482422,585300.0
2019-06-21,210.75,211.72999572753906,209.0800018310547,210.8000030517578,1210600.0
2019-06-24,209.57000732421875,211.99000549316406,209.30999755859375,210.64999389648438,696500.0
2019-06-25,207.89999389648438,210.60000610351562,207.2899932861328,209.6300048828125,469300.0
2019-06-26,205.69000244140625,210.63999938964844,205.69000244140625,208.82000732421875,526200.0
2019-06-27,207.2899932861328,208.1699981689453,206.17999267578125,206.38999938964844,313900.0
2019-06-28,209.16000366210938,209.50999450683594,206.2100067138672,207.97999572753906,1179100.0
2019-07-01,211.2899932861328,213.99000549316406,210.33999633789062,211.60000610351562,493200.0
2019-07-02,213.82000732421875,214.75,211.2899932861328,211.80999755859375,659000.0
2019-07-03,217.05999755859375,217.6199951171875,214.30999755859375,214.9499969482422,382800.0
2019-07-05,217.3300018310547,217.75999450683594,213.17999267578125,216.02000427246094,519000.0
2019-07-08,215.63999938964844,216.9499969482422,214.89999389648438,216.16000366210938,477900.0
2019-07-09,217.47999572753906,217.94000244140625,214.8699951171875,215.27000427246094,934100.0
2019-07-10,218.8699951171875,219.8800048828125,216.39999389648438,218.97000122070312,678800.0
2019-07-11,218.58999633789062,220.0,217.4600067138672,219.67999267578125,442200.0
2019-07-12,219.64999389648438,219.82000732421875,216.77999877929688,218.67999267578125,352700.0
2019-07-15,221.0399932861328,221.77999877929688,219.32000732421875,220.13999938964844,635800.0
2019-07-16,217.5399932861328,221.60000610351562,217.4199981689453,221.1300048828125,526900.0
2019-07-17,216.9600067138672,218.57000732421875,216.4600067138672,217.5,885800.0
2019-07-18,214.8000030517578,217.1699981689453,214.5,216.74000549316406,896900.0
2019-07-19,214.2100067138672,218.77000427246094,213.47999572753906,216.41000366210938,1614500.0
2019-07-22,215.94000244140625,217.69000244140625,214.5500030517578,215.4600067138672,869000.0
2019-07-23,215.74000549316406,216.8000030517578,213.57000732421875,216.8000030517578,662100.0
2019-07-24,216.83999633789062,217.14999389648438,213.77999877929688,214.74000549316406,503200.0
2019-07-25,215.85000610351562,218.25,213.9199981689453,215.9199981689453,479500.0
2019-07-26,216.5800018310547,219.39999389648438,212.85000610351562,214.67999267578125,794000.0
2019-07-29,215.5399932861328,218.05999755859375,213.3699951171875,217.0,487700.0
2019-07-30,213.92999267578125,215.47000122070312,213.2100067138672,213.5,482500.0
2019-07-31,211.08999633789062,215.02999877929688,208.6999969482422,214.25999450683594,643200.0
2019-08-01,212.8000030517578,217.00999450683594,211.11000061035156,211.58999633789062,725900.0
2019-08-02,209.47000122070312,213.07000732421875,207.5,211.8699951171875,428700.0
2019-08-05,200.3000030517578,205.64999389648438,198.5399932861328,205.50999450683594,748900.0
2019-08-06,204.36000061035156,205.1699981689453,200.4499969482422,200.9499969482422,726600.0
2019-08-07,206.13999938964844,206.52000427246094,201.3300018310547,202.0399932861328,543600.0
2019-08-08,211.32000732421875,211.6699981689453,206.55999755859375,206.55999755859375,550900.0
2019-08-09,207.82000732421875,211.1999969482422,207.0,210.3000030517578,689900.0
2019-08-12,204.0,207.39999389648438,203.22999572753906,207.39999389648438,449000.0
2019-08-13,208.9600067138672,209.5,203.4600067138672,204.24000549316406,480300.0
2019-08-14,201.8800048828125,206.88999938964844,201.6999969482422,206.00999450683594,520000.0
2019-08-15,203.39999389648438,204.3800048828125,201.3000030517578,202.17999267578125,339200.0
2019-08-16,205.0,206.5500030517578,204.27000427246094,205.58999633789062,373800.0
2019-08-19,206.89999389648438,208.75999450683594,206.36000061035156,208.1199951171875,403700.0
2019-08-20,206.8800048828125,208.9199981689453,205.72000122070312,206.82000732421875,505200.0
2019-08-21,208.07000732421875,209.8000030517578,207.16000366210938,209.17999267578125,521900.0
2019-08-22,205.1999969482422,209.02000427246094,203.07000732421875,208.4600067138672,406800.0
2019-08-23,200.52000427246094,207.13999938964844,199.5500030517578,204.3699951171875,516300.0
2019-08-26,202.99000549316406,203.67999267578125,201.60000610351562,202.3800048828125,378800.0
2019-08-27,203.7899932861328,206.0,202.08999633789062,204.69000244140625,498100.0
2019-08-28,203.77999877929688,204.7100067138672,201.25,202.69000244140625,293700.0
2019-08-29,205.9600067138672,207.92999267578125,205.82000732421875,206.05999755859375,318400.0
2019-08-30,203.85000610351562,206.9499969482422,202.99000549316406,206.7899932861328,529500.0
2019-09-03,202.14999389648438,204.52000427246094,200.25999450683594,202.5500030517578,536000.0
2019-09-04,203.52999877929688,203.8699951171875,201.99000549316406,202.66000366210938,576200.0
2019-09-05,206.5800018310547,206.8300018310547,204.11000061035156,205.0,655700.0
2019-09-06,207.57000732421875,209.75,206.25,207.9199981689453,431900.0
2019-09-09,201.8800048828125,208.1199951171875,200.4600067138672,208.02000427246094,582800.0
2019-09-10,196.7100067138672,200.42999267578125,194.89999389648438,200.42999267578125,675200.0
2019-09-11,190.75,196.63999938964844,190.16000366210938,196.27999877929688,1139600.0
2019-09-12,191.17999267578125,194.66000366210938,190.5800018310547,191.0800018310547,746600.0
2019-09-13,188.74000549316406,191.91000366210938,188.13999938964844,190.8000030517578,1028700.0
2019-09-16,189.5500030517578,190.13999938964844,186.27999877929688,187.99000549316406,761300.0
2019-09-17,191.1999969482422,191.4199981689453,188.52999877929688,189.17999267578125,743000.0
2019-09-18,189.89999389648438,191.0,187.3000030517578,190.47999572753906,785000.0
2019-09-19,191.08999633789062,192.75,190.47000122070312,190.6999969482422,677900.0
2019-09-20,190.69000244140625,192.6300048828125,189.6699981689453,190.52999877929688,824900.0
2019-09-23,189.82000732421875,190.6199951171875,188.50999450683594,189.64999389648438,409600.0
2019-09-24,186.77999877929688,191.49000549316406,186.08999633789062,190.6999969482422,535700.0
2019-09-25,189.92999267578125,190.92999267578125,185.38999938964844,186.1199951171875,560600.0
2019-09-26,191.19000244140625,192.0,189.13999938964844,189.3800048828125,481900.0
2019-09-27,187.25,193.1999969482422,185.9600067138672,192.00999450683594,506700.0
2019-09-30,188.6300048828125,189.9600067138672,186.9499969482422,187.83999633789062,532800.0
2019-10-01,183.9499969482422,189.0,183.7899932861328,187.5800018310547,744000.0
2019-10-02,177.9499969482422,182.8300018310547,177.3300018310547,182.58999633789062,869900.0
2019-10-03,181.41000366210938,181.7899932861328,177.02999877929688,177.8699951171875,902200.0
2019-10-04,184.33999633789062,184.8000030517578,181.50999450683594,181.82000732421875,560100.0
2019-10-07,183.44000244140625,184.88999938964844,183.11000061035156,184.35000610351562,625600.0
2019-10-08,180.9600067138672,183.58999633789062,179.7899932861328,182.13999938964844,611300.0
2019-10-09,184.02999877929688,184.83999633789062,182.3000030517578,182.74000549316406,439300.0
2019-10-10,185.5500030517578,185.9199981689453,182.35000610351562,184.02000427246094,483000.0
2019-10-11,186.49000549316406,188.75,186.0,187.41000366210938,511900.0
2019-10-14,185.75,187.0800018310547,184.83999633789062,185.86000061035156,398400.0
2019-10-15,186.66000366210938,187.60000610351562,181.25999450683594,185.52999877929688,362300.0
2019-10-16,185.33999633789062,186.55999755859375,184.05999755859375,186.55999755859375,399300.0
2019-10-17,186.5500030517578,187.10000610351562,184.8699951171875,185.57000732421875,473700.0
2019-10-18,185.50999450683594,186.77999877929688,184.72000122070312,186.77999877929688,938600.0
2019-10-21,187.44000244140625,188.1999969482422,185.5500030517578,186.67999267578125,386500.0
2019-10-22,181.61000061035156,188.50999450683594,181.27999877929688,187.42999267578125,512100.0
2019-10-23,182.75999450683594,183.36000061035156,181.13999938964844,181.13999938964844,348300.0
2019-10-24,185.72999572753906,186.5500030517578,181.05999755859375,182.60000610351562,526800.0
2019-10-25,190.16000366210938,198.57000732421875,188.22000122070312,198.57000732421875,1151700.0
2019-10-28,190.9199981689453,194.67999267578125,190.07000732421875,190.07000732421875,531800.0
2019-10-29,189.4499969482422,190.9499969482422,188.60000610351562,190.57000732421875,549600.0
2019-10-30,191.7100067138672,191.8800048828125,189.27000427246094,190.1999969482422,538200.0
2019-10-31,190.02000427246094,191.9499969482422,189.02999877929688,191.77000427246094,588900.0
2019-11-01,188.07000732421875,191.75,187.39999389648438,191.35000610351562,646400.0
2019-11-04,186.60000610351562,190.0800018310547,186.36000061035156,189.8300018310547,573600.0
2019-11-05,186.55999755859375,188.0399932861328,183.75,186.8699951171875,691400.0
2019-11-06,185.66000366210938,187.77999877929688,185.0399932861328,186.9600067138672,625700.0
2019-11-07,185.88999938964844,188.85000610351562,185.0,186.85000610351562,937700.0
2019-11-08,183.7899932861328,186.42999267578125,183.17999267578125,185.08999633789062,598000.0
2019-11-11,185.74000549316406,186.75999450683594,182.72000122070312,182.75,463000.0
2019-11-12,184.38999938964844,186.05999755859375,184.0,185.5399932861328,424800.0
2019-11-13,185.9600067138672,186.2899932861328,184.27999877929688,184.27999877929688,529900.0
2019-11-14,187.25,187.5399932861328,184.38999938964844,185.9499969482422,379700.0
2019-11-15,186.80999755859375,188.64999389648438,186.0800018310547,188.64999389648438,563600.0
2019-11-18,189.55999755859375,189.55999755859375,186.0,186.0,609100.0
2019-11-19,193.4600067138672,194.8800048828125,190.08999633789062,190.36000061035156,1028100.0
2019-11-20,192.5,194.89999389648438,191.19000244140625,192.61000061035156,754900.0
2019-11-21,189.14999389648438,193.2100067138672,188.85000610351562,192.33999633789062,606000.0
2019-11-22,188.44000244140625,189.44000244140625,186.72000122070312,189.44000244140625,381500.0
2019-11-25,188.1300048828125,193.50999450683594,187.91000366210938,188.97999572753906,768500.0
2019-11-26,191.6699981689453,193.38999938964844,188.67999267578125,189.00999450683594,1167500.0
2019-11-27,191.83999633789062,192.50999450683594,190.13999938964844,191.72000122070312,563000.0
2019-11-29,190.74000549316406,191.74000549316406,190.1199951171875,191.74000549316406,422700.0
2019-12-02,184.9499969482422,190.8800048828125,182.8300018310547,190.39999389648438,910500.0
2019-12-03,186.52999877929688,187.3300018310547,182.24000549316406,182.24000549316406,1044800.0
2019-12-04,186.8000030517578,188.61000061035156,186.5,187.69000244140625,639200.0
2019-12-05,185.57000732421875,186.8800048828125,184.11000061035156,186.8800048828125,604300.0
2019-12-06,188.25999450683594,188.5399932861328,184.99000549316406,187.07000732421875,484300.0
2019-12-09,188.55999755859375,190.6699981689453,188.27000427246094,188.5,579200.0
2019-12-10,188.13999938964844,189.13999938964844,187.69000244140625,188.67999267578125,394000.0
2019-12-11,189.9199981689453,190.3300018310547,188.07000732421875,188.99000549316406,463600.0
2019-12-12,189.97000122070312,191.5,188.60000610351562,189.67999267578125,547500.0
2019-12-13,191.49000549316406,191.9600067138672,188.3300018310547,189.00999450683594,510000.0
2019-12-16,192.66000366210938,194.39999389648438,192.1300048828125,192.3800048828125,703300.0
2019-12-17,190.92999267578125,193.30999755859375,190.5800018310547,192.77999877929688,732000.0
2019-12-18,190.14999389648438,192.47000122070312,190.14999389648438,191.55999755859375,835500.0
2019-12-19,190.1999969482422,191.14999389648438,189.5500030517578,190.33999633789062,698900.0
2019-12-20,192.4499969482422,192.6300048828125,189.77999877929688,191.86000061035156,1396100.0
2019-12-23,192.42999267578125,193.74000549316406,191.6999969482422,192.97000122070312,435900.0
2019-12-24,192.75,193.47999572753906,191.52999877929688,192.63999938964844,145100.0
2019-12-26,193.7100067138672,194.52000427246094,193.1199951171875,193.2899932861328,256100.0
2019-12-27,194.0500030517578,194.5,192.80999755859375,194.22999572753906,248500.0
2019-12-30,192.3300018310547,194.0500030517578,190.74000549316406,194.0500030517578,310500.0
2019-12-31,192.67999267578125,192.86000061035156,191.49000549316406,191.66000366210938,460400.0
2020-01-02,196.72999572753906,197.1999969482422,194.1999969482422,194.91000366210938,369400.0
2020-01-03,200.8800048828125,201.4600067138672,193.1999969482422,193.1999969482422,912100.0
2020-01-06,202.74000549316406,202.88999938964844,198.58999633789062,199.99000549316406,615700.0
2020-01-07,203.2100067138672,204.10000610351562,202.19000244140625,203.33999633789062,418600.0
2020-01-08,204.14999389648438,206.6300048828125,201.22000122070312,203.22999572753906,705200.0
2020-01-09,208.8800048828125,208.99000549316406,205.36000061035156,205.5500030517578,760800.0
2020-01-10,209.1199951171875,210.3000030517578,207.88999938964844,210.0,656800.0
2020-01-13,211.75,212.32000732421875,209.8699951171875,210.1699981689453,431000.0
2020-01-14,209.3699951171875,211.57000732421875,209.0,211.22000122070312,656200.0
2020-01-15,211.74000549316406,212.6199951171875,209.6300048828125,209.6300048828125,349700.0
2020-01-16,213.5399932861328,214.0399932861328,211.97999572753906,213.50999450683594,365900.0
2020-01-17,214.0,214.1999969482422,212.1699981689453,214.0399932861328,510500.0
2020-01-21,214.44000244140625,215.8000030517578,213.0500030517578,213.38999938964844,613200.0
2020-01-22,214.08999633789062,216.9199981689453,214.0,215.61000061035156,510500.0
2020-01-23,215.02000427246094,215.07000732421875,213.58999633789062,214.66000366210938,298700.0
2020-01-24,212.75,216.33999633789062,212.35000610351562,216.2100067138672,409200.0
2020-01-27,209.77000427246094,210.92999267578125,208.05999755859375,209.27000427246094,373600.0
2020-01-28,210.97000122070312,211.57000732421875,209.32000732421875,210.5800018310547,407500.0
2020-01-29,212.1300048828125,212.58999633789062,209.77000427246094,211.63999938964844,431000.0
2020-01-30,213.33999633789062,213.47999572753906,209.64999389648438,209.99000549316406,349900.0
2020-01-31,208.13999938964844,213.57000732421875,207.92999267578125,212.91000366210938,642700.0
2020-02-03,210.55999755859375,211.17999267578125,208.6300048828125,208.6300048828125,360100.0
2020-02-04,214.47999572753906,214.86000061035156,211.42999267578125,213.35000610351562,472000.0
2020-02-05,213.25999450683594,216.22000122070312,211.8000030517578,215.75,556400.0
2020-02-06,216.94000244140625,217.22999572753906,213.14999389648438,214.4499969482422,549800.0
2020-02-07,205.07000732421875,211.8300018310547,202.8699951171875,209.0,1154700.0
2020-02-10,205.8300018310547,205.88999938964844,203.05999755859375,205.50999450683594,670300.0
2020-02-11,204.4600067138672,206.30999755859375,204.36000061035156,206.30999755859375,801600.0
2020-02-12,208.2899932861328,208.3699951171875,204.1300048828125,204.6699981689453,567700.0
2020-02-13,209.80999755859375,210.77000427246094,207.39999389648438,207.39999389648438,529500.0
2020-02-14,209.57000732421875,211.33999633789062,207.02000427246094,210.0,526500.0
2020-02-18,210.47999572753906,210.61000061035156,208.11000061035156,209.39999389648438,360800.0
2020-02-19,211.22999572753906,213.02000427246094,209.42999267578125,210.88999938964844,578200.0
2020-02-20,209.05999755859375,210.9499969482422,205.67999267578125,210.27000427246094,878200.0
2020-02-21,206.1199951171875,209.39999389648438,204.55999755859375,207.72000122070312,623500.0
2020-02-24,200.41000366210938,204.0,198.6999969482422,203.1999969482422,783500.0
2020-02-25,193.64999389648438,202.00999450683594,193.30999755859375,201.82000732421875,738100.0
2020-02-26,195.85000610351562,200.38999938964844,195.55999755859375,195.55999755859375,960100.0
2020-02-27,190.5399932861328,198.9600067138672,190.32000732421875,192.6199951171875,937100.0
2020-02-28,189.75,190.42999267578125,183.83999633789062,185.10000610351562,1284100.0
2020-03-02,196.85000610351562,196.86000061035156,187.08999633789062,188.27000427246094,901700.0
2020-03-03,189.0500030517578,198.7899932861328,188.3000030517578,194.69000244140625,966100.0
2020-03-04,199.77999877929688,199.89999389648438,189.99000549316406,191.9499969482422,793700.0
2020-03-05,192.30999755859375,196.72000122070312,190.00999450683594,193.69000244140625,732900.0
2020-03-06,192.00999450683594,193.1999969482422,185.67999267578125,186.05999755859375,959700.0
2020-03-09,176.80999755859375,185.75,176.2899932861328,181.0500030517578,1023600.0
2020-03-10,186.05999755859375,186.32000732421875,176.0800018310547,182.94000244140625,1401000.0
2020-03-11,178.02999877929688,182.69000244140625,174.97000122070312,180.5399932861328,732500.0
2020-03-12,165.6699981689453,175.22000122070312,159.77000427246094,167.63999938964844,997800.0
2020-03-13,182.6199951171875,182.69000244140625,166.2899932861328,173.92999267578125,1016500.0
2020-03-16,160.27999877929688,179.72000122070312,158.99000549316406,165.61000061035156,1066900.0
2020-03-17,176.19000244140625,177.2100067138672,153.4499969482422,164.41000366210938,1163200.0
2020-03-18,164.0,169.94000244140625,151.58999633789062,165.86000061035156,904700.0
2020-03-19,164.60000610351562,170.6300048828125,153.10000610351562,162.4499969482422,872100.0
2020-03-20,157.1300048828125,170.1300048828125,156.39999389648438,167.0399932861328,1425300.0
2020-03-23,151.1699981689453,159.9600067138672,148.77000427246094,159.9600067138672,1210000.0
2020-03-24,170.52999877929688,170.99000549316406,158.50999450683594,159.1199951171875,1563500.0
2020-03-25,166.97000122070312,172.7100067138672,164.97000122070312,165.75,825300.0
2020-03-26,175.89999389648438,177.10000610351562,166.89999389648438,167.22999572753906,900900.0
2020-03-27,173.91000366210938,178.92999267578125,169.27000427246094,171.91000366210938,795500.0
2020-03-30,188.5500030517578,190.16000366210938,174.02000427246094,176.0500030517578,1031300.0
2020-03-31,180.08999633789062,190.89999389648438,178.88999938964844,184.60000610351562,1121800.0
2020-04-01,175.4600067138672,178.36000061035156,173.00999450683594,173.42999267578125,920600.0
2020-04-02,181.8000030517578,183.0399932861328,171.72000122070312,171.72000122070312,671300.0
2020-04-03,182.69000244140625,184.5,179.02000427246094,180.61000061035156,666800.0
2020-04-06,195.85000610351562,196.74000549316406,186.77000427246094,191.8300018310547,1266900.0
2020-04-07,190.9499969482422,200.0,190.9499969482422,199.4499969482422,807400.0
2020-04-08,193.1999969482422,194.77000427246094,189.77999877929688,191.3800048828125,574600.0
2020-04-09,196.07000732421875,197.36000061035156,192.75,193.6999969482422,720500.0
2020-04-13,199.0,199.14999389648438,193.0,194.5399932861328,716300.0
2020-04-14,204.33999633789062,204.69000244140625,200.6300048828125,201.4600067138672,607200.0
2020-04-15,201.3000030517578,203.50999450683594,198.5,201.47000122070312,499200.0
2020-04-16,206.1199951171875,207.66000366210938,200.75,203.47999572753906,1330400.0
2020-04-17,209.92999267578125,210.27000427246094,204.5500030517578,208.64999389648438,633200.0
2020-04-20,210.89999389648438,212.77999877929688,207.0399932861328,208.50999450683594,701100.0
2020-04-21,206.75,209.58999633789062,203.25999450683594,207.99000549316406,635400.0
2020-04-22,215.66000366210938,217.0,208.9600067138672,209.0,604500.0
2020-04-23,213.0,217.60000610351562,212.1999969482422,215.0,946700.0
2020-04-24,212.1300048828125,219.0,208.86000061035156,218.99000549316406,911400.0
2020-04-27,214.22999572753906,216.47999572753906,213.0,213.47000122070312,593200.0
2020-04-28,211.07000732421875,218.05999755859375,210.72999572753906,218.02000427246094,898500.0
2020-04-29,211.38999938964844,214.77000427246094,208.9199981689453,214.19000244140625,1140500.0
2020-04-30,209.49000549316406,212.8000030517578,208.1300048828125,211.35000610351562,768800.0
2020-05-01,205.02000427246094,208.60000610351562,202.5399932861328,206.17999267578125,630200.0
2020-05-04,208.83999633789062,208.83999633789062,204.39999389648438,206.33999633789062,485500.0
2020-05-05,210.5500030517578,213.1699981689453,208.47000122070312,209.30999755859375,477200.0
2020-05-06,212.4199981689453,214.7899932861328,210.1999969482422,210.1999969482422,421100.0
2020-05-07,211.77999877929688,215.89999389648438,210.94000244140625,215.5800018310547,447700.0
2020-05-08,210.0399932861328,213.85000610351562,209.14999389648438,213.85000610351562,392400.0
2020-05-11,212.14999389648438,213.6999969482422,208.16000366210938,210.4199981689453,465100.0
2020-05-12,208.86000061035156,213.32000732421875,208.6199951171875,211.7100067138672,467300.0
2020-05-13,212.08999633789062,212.35000610351562,206.6699981689453,208.6199951171875,833200.0
2020-05-14,214.9600067138672,215.42999267578125,208.97999572753906,209.3800048828125,752700.0
2020-05-15,217.25,217.5,210.88999938964844,212.85000610351562,707900.0
2020-05-18,217.0800018310547,219.89999389648438,216.24000549316406,217.82000732421875,880500.0
2020-05-19,212.41000366210938,219.39999389648438,211.4600067138672,217.4499969482422,589700.0
2020-05-20,215.80999755859375,216.5500030517578,213.7899932861328,214.0,577500.0
2020-05-21,211.05999755859375,216.66000366210938,210.5800018310547,215.66000366210938,518900.0
2020-05-22,213.72000122070312,214.2899932861328,209.4499969482422,210.0,433400.0
2020-05-26,208.22000122070312,217.27999877929688,207.91000366210938,217.27999877929688,630300.0
2020-05-27,209.97999572753906,210.2100067138672,205.1199951171875,207.89999389648438,637500.0
2020-05-28,212.77999877929688,214.86000061035156,208.75999450683594,209.75999450683594,447400.0
2020-05-29,219.00999450683594,219.55999755859375,211.7899932861328,214.77999877929688,1088700.0
2020-06-01,219.02999877929688,220.75999450683594,215.9199981689453,218.02999877929688,808500.0
2020-06-02,217.38999938964844,221.3000030517578,214.5,220.91000366210938,725300.0
2020-06-03,213.9600067138672,219.1199951171875,211.8800048828125,218.86000061035156,435300.0
2020-06-04,210.22999572753906,214.69000244140625,207.63999938964844,213.3000030517578,792500.0
2020-06-05,211.27999877929688,213.49000549316406,204.27000427246094,208.1999969482422,723200.0
2020-06-08,214.4499969482422,214.47999572753906,205.8000030517578,208.1199951171875,678400.0
2020-06-09,213.42999267578125,215.16000366210938,212.75999450683594,214.97999572753906,699000.0
2020-06-10,213.14999389648438,216.13999938964844,212.42999267578125,214.16000366210938,797500.0
2020-06-11,204.16000366210938,213.3300018310547,203.97000122070312,211.47999572753906,725700.0
2020-06-12,204.1699981689453,208.8699951171875,200.9600067138672,207.32000732421875,576500.0
2020-06-15,205.85000610351562,207.11000061035156,200.4499969482422,201.7899932861328,502800.0
2020-06-16,207.39999389648438,210.1300048828125,205.39999389648438,209.82000732421875,396800.0
2020-06-17,209.0,210.38999938964844,207.8000030517578,208.5500030517578,580800.0
2020-06-18,207.22999572753906,209.27999877929688,206.05999755859375,209.27999877929688,422200.0
2020-06-19,205.25999450683594,210.60000610351562,204.17999267578125,209.0500030517578,1392500.0
2020-06-22,205.75,206.72999572753906,204.1300048828125,205.14999389648438,661800.0
2020-06-23,207.19000244140625,209.35000610351562,206.13999938964844,207.88999938964844,728100.0
2020-06-24,202.72999572753906,208.32000732421875,201.5800018310547,205.42999267578125,559200.0
2020-06-25,205.11000061035156,205.47999572753906,197.75999450683594,202.39999389648438,504900.0
2020-06-26,203.63999938964844,207.42999267578125,201.5800018310547,204.7100067138672,889500.0
2020-06-29,204.10000610351562,205.61000061035156,200.38999938964844,205.10000610351562,554700.0
2020-06-30,206.8300018310547,207.97999572753906,203.32000732421875,203.38999938964844,502900.0
2020-07-01,210.47999572753906,211.49000549316406,205.92999267578125,206.1300048828125,386600.0
2020-07-02,210.80999755859375,213.7899932861328,209.49000549316406,209.9499969482422,507200.0
2020-07-06,212.1999969482422,216.00999450683594,211.6199951171875,213.67999267578125,649600.0
2020-07-07,211.11000061035156,216.66000366210938,210.75999450683594,211.11000061035156,468300.0
2020-07-08,210.8000030517578,213.0399932861328,208.83999633789062,211.9499969482422,463200.0
2020-07-09,212.61000061035156,213.6199951171875,209.60000610351562,210.9199981689453,524500.0
2020-07-10,209.99000549316406,212.32000732421875,209.47999572753906,211.77999877929688,459000.0
2020-07-13,201.0,211.19000244140625,200.6999969482422,211.19000244140625,710100.0
2020-07-14,198.64999389648438,200.9499969482422,196.33999633789062,199.22000122070312,1014700.0
2020-07-15,199.19000244140625,201.30999755859375,198.52999877929688,199.99000549316406,649000.0
2020-07-16,198.38999938964844,198.9600067138672,197.47999572753906,198.0,707100.0
2020-07-17,199.6999969482422,201.3699951171875,198.0,199.42999267578125,801300.0
2020-07-20,207.66000366210938,208.6300048828125,199.4499969482422,200.0,769800.0
2020-07-21,205.00999450683594,208.77999877929688,204.22999572753906,208.10000610351562,781900.0
2020-07-22,205.80999755859375,207.25,204.6999969482422,206.19000244140625,553100.0
2020-07-23,205.47999572753906,210.41000366210938,204.88999938964844,206.1199951171875,953000.0
2020-07-24,208.52999877929688,213.0,204.5800018310547,207.10000610351562,1716200.0
2020-07-27,209.7899932861328,210.85000610351562,207.17999267578125,208.25999450683594,585500.0
2020-07-28,206.4199981689453,210.39999389648438,206.19000244140625,209.47000122070312,599300.0
2020-07-29,208.72999572753906,211.14999389648438,206.8300018310547,206.8300018310547,541700.0
2020-07-30,208.47999572753906,208.99000549316406,204.4499969482422,205.19000244140625,537100.0
2020-07-31,211.67999267578125,211.72999572753906,208.17999267578125,209.19000244140625,548400.0
2020-08-03,212.0500030517578,213.50999450683594,211.13999938964844,211.6300048828125,405100.0
2020-08-04,214.3800048828125,214.72000122070312,211.33999633789062,211.8699951171875,841700.0
2020-08-05,212.16000366210938,215.75,211.13999938964844,215.0,597500.0
2020-08-06,211.8000030517578,213.6999969482422,208.8699951171875,211.47000122070312,548800.0
2020-08-07,210.39999389648438,212.19000244140625,208.82000732421875,211.30999755859375,409000.0
2020-08-10,206.3000030517578,210.0,205.08999633789062,210.0,497500.0
2020-08-11,201.8000030517578,206.86000061035156,201.50999450683594,206.8300018310547,584300.0
2020-08-12,205.22000122070312,205.47000122070312,202.0500030517578,202.13999938964844,608500.0
2020-08-13,210.3000030517578,211.72999572753906,205.22000122070312,205.22000122070312,638400.0
2020-08-14,207.2899932861328,211.19000244140625,206.52000427246094,210.92999267578125,470200.0
2020-08-17,206.75,209.13999938964844,206.36000061035156,207.82000732421875,491000.0
2020-08-18,206.99000549316406,208.9499969482422,206.5800018310547,207.8699951171875,535000.0
2020-08-19,206.14999389648438,207.97999572753906,205.66000366210938,207.47000122070312,734700.0
2020-08-20,208.16000366210938,208.74000549316406,202.8000030517578,202.8000030517578,1009100.0
2020-08-21,206.72999572753906,207.5500030517578,205.35000610351562,207.3699951171875,1356100.0
2020-08-24,207.3000030517578,208.0,205.6699981689453,205.92999267578125,467800.0
2020-08-25,205.6999969482422,207.99000549316406,205.4199981689453,205.88999938964844,515200.0
2020-08-26,208.50999450683594,209.3800048828125,205.9499969482422,206.83999633789062,634600.0
2020-08-27,207.8699951171875,209.97000122070312,207.1300048828125,209.97000122070312,396700.0
2020-08-28,208.13999938964844,208.55999755859375,206.1300048828125,207.88999938964844,386600.0
2020-08-31,214.8000030517578,215.72000122070312,209.11000061035156,209.35000610351562,865700.0
2020-09-01,215.77999877929688,215.94000244140625,213.02999877929688,215.3699951171875,647700.0
2020-09-02,219.6999969482422,220.50999450683594,217.0,217.0,782400.0
2020-09-03,207.77999877929688,220.1300048828125,205.9600067138672,220.0800018310547,1199800.0
2020-09-04,203.5399932861328,209.17999267578125,200.72999572753906,207.42999267578125,978500.0
2020-09-08,196.80999755859375,199.5,194.9499969482422,199.08999633789062,925300.0
2020-09-09,200.3300018310547,201.69000244140625,195.64999389648438,199.22999572753906,624000.0
2020-09-10,198.0,200.86000061035156,195.0,200.19000244140625,830800.0
2020-09-11,198.1300048828125,200.75,195.10000610351562,198.0,713900.0
2020-09-14,202.0,203.25,200.22999572753906,200.5800018310547,687000.0
2020-09-15,204.3300018310547,204.99000549316406,201.89999389648438,203.6199951171875,847700.0
2020-09-16,202.99000549316406,207.52000427246094,202.75999450683594,205.74000549316406,649400.0
2020-09-17,203.49000549316406,203.5500030517578,198.47000122070312,199.19000244140625,892800.0
2020-09-18,204.67999267578125,206.58999633789062,202.8800048828125,204.14999389648438,1597300.0
2020-09-21,202.88999938964844,203.86000061035156,200.00999450683594,202.74000549316406,1035900.0
2020-09-22,205.2899932861328,205.85000610351562,201.44000244140625,204.19000244140625,680500.0
2020-09-23,200.13999938964844,206.25999450683594,199.47000122070312,205.3300018310547,754900.0
2020-09-24,202.00999450683594,204.4199981689453,198.9600067138672,199.7899932861328,526600.0
2020-09-25,205.5800018310547,206.52999877929688,200.55999755859375,202.6699981689453,423100.0
2020-09-28,204.72000122070312,208.3300018310547,202.7100067138672,208.3300018310547,601600.0
2020-09-29,204.91000366210938,206.1999969482422,200.6300048828125,200.6300048828125,523900.0
2020-09-30,204.85000610351562,207.36000061035156,203.60000610351562,205.02999877929688,638500.0
2020-10-01,207.22000122070312,208.19000244140625,205.9199981689453,206.52000427246094,425800.0
2020-10-02,202.16000366210938,205.02999877929688,200.85000610351562,203.4499969482422,419200.0
2020-10-05,203.4499969482422,204.0500030517578,201.0500030517578,202.4199981689453,438300.0
2020-10-06,202.08999633789062,206.41000366210938,201.1699981689453,203.3000030517578,587700.0
2020-10-07,203.82000732421875,204.64999389648438,201.22999572753906,202.27999877929688,380400.0
2020-10-08,205.47000122070312,206.42999267578125,204.17999267578125,204.4499969482422,325600.0
2020-10-09,209.55999755859375,210.07000732421875,206.72000122070312,207.02999877929688,396300.0
2020-10-12,214.14999389648438,216.24000549316406,210.52999877929688,212.22000122070312,503800.0
2020-10-13,216.0,218.02000427246094,214.0800018310547,214.8800048828125,512100.0
2020-10-14,212.13999938964844,217.63999938964844,211.42999267578125,215.69000244140625,464700.0
2020-10-15,208.60000610351562,210.69000244140625,206.3699951171875,209.47000122070312,436500.0
2020-10-16,207.33999633789062,210.75,207.19000244140625,208.55999755859375,351500.0
2020-10-19,203.1699981689453,208.61000061035156,202.52999877929688,207.47000122070312,395300.0
2020-10-20,203.9600067138672,206.27000427246094,203.0,204.05999755859375,385400.0
2020-10-21,205.55999755859375,206.75999450683594,203.75,204.4600067138672,512500.0
2020-10-22,207.86000061035156,209.0399932861328,203.75,206.02000427246094,650500.0
2020-10-23,200.8000030517578,203.77000427246094,197.1199951171875,203.7100067138672,1533300.0
2020-10-26,198.5800018310547,199.8300018310547,197.14999389648438,198.72999572753906,1001000.0
2020-10-27,199.05999755859375,201.61000061035156,198.16000366210938,200.1300048828125,723200.0
2020-10-28,189.8300018310547,196.8699951171875,188.6699981689453,195.80999755859375,892900.0
2020-10-29,191.58999633789062,193.8300018310547,188.35000610351562,188.35000610351562,624800.0
2020-10-30,190.6999969482422,192.13999938964844,189.3699951171875,189.85000610351562,565000.0
2020-11-02,189.1999969482422,193.6699981689453,187.8300018310547,193.25999450683594,567700.0
2020-11-03,191.50999450683594,194.66000366210938,190.27999877929688,191.52000427246094,599500.0
2020-11-04,203.38999938964844,204.1199951171875,197.1300048828125,197.8699951171875,741000.0
2020-11-05,208.32000732421875,209.11000061035156,205.8000030517578,207.22999572753906,684400.0
2020-11-06,206.6699981689453,208.6300048828125,205.42999267578125,208.6300048828125,505200.0
2020-11-09,203.4600067138672,211.83999633789062,203.4199981689453,207.5,728500.0
2020-11-10,199.97999572753906,201.5,196.6300048828125,200.0,861300.0
2020-11-11,201.89999389648438,204.75,200.57000732421875,201.58999633789062,583600.0
2020-11-12,198.97000122070312,203.7100067138672,197.58999633789062,202.69000244140625,417100.0
2020-11-13,198.50999450683594,200.9499969482422,197.02999877929688,199.6699981689453,419400.0
2020-11-16,194.8800048828125,198.60000610351562,194.11000061035156,197.77000427246094,593500.0
2020-11-17,194.50999450683594,196.42999267578125,193.67999267578125,194.10000610351562,382000.0
2020-11-18,194.25999450683594,195.94000244140625,193.05999755859375,194.50999450683594,583200.0
2020-11-19,197.44000244140625,198.5500030517578,191.74000549316406,193.67999267578125,532700.0
2020-11-20,196.44000244140625,198.6699981689453,195.1199951171875,196.39999389648438,573200.0
2020-11-23,196.57000732421875,197.49000549316406,194.17999267578125,197.3000030517578,965800.0
2020-11-24,197.4600067138672,197.92999267578125,194.0500030517578,196.5,655200.0
2020-11-25,198.72000122070312,199.75,197.5,198.50999450683594,741100.0
2020-11-27,200.52000427246094,200.89999389648438,197.5800018310547,199.24000549316406,661400.0
2020-11-30,200.72000122070312,201.07000732421875,196.5800018310547,199.72999572753906,1024400.0
2020-12-01,200.75,202.13999938964844,199.6300048828125,201.0,464600.0
2020-12-02,200.24000549316406,202.13999938964844,199.72000122070312,200.4499969482422,535500.0
2020-12-03,200.80999755859375,202.19000244140625,198.94000244140625,199.58999633789062,1022700.0
2020-12-04,203.99000549316406,204.5399932861328,200.8699951171875,201.32000732421875,554400.0
2020-12-07,205.25999450683594,205.89999389648438,203.36000061035156,203.36000061035156,961200.0
2020-12-08,206.9199981689453,207.72999572753906,203.94000244140625,206.02000427246094,751100.0
2020-12-09,204.41000366210938,210.85000610351562,203.63999938964844,210.85000610351562,653300.0
2020-12-10,207.75,208.6300048828125,202.0500030517578,204.05999755859375,460400.0
2020-12-11,209.99000549316406,210.13999938964844,205.1999969482422,206.6199951171875,610500.0
2020-12-14,212.11000061035156,214.8300018310547,209.07000732421875,209.75,724400.0
2020-12-15,213.50999450683594,214.2100067138672,211.8800048828125,213.72000122070312,454200.0
2020-12-16,215.47999572753906,216.11000061035156,212.9499969482422,214.13999938964844,516100.0
2020-12-17,217.92999267578125,218.42999267578125,215.8300018310547,216.57000732421875,607900.0
2020-12-18,217.82000732421875,219.52999877929688,216.50999450683594,218.97000122070312,1596000.0
2020-12-21,214.88999938964844,216.49000549316406,210.52999877929688,215.1999969482422,522400.0
2020-12-22,216.33999633789062,216.7899932861328,213.3000030517578,214.8300018310547,427800.0
2020-12-23,214.00999450683594,217.35000610351562,213.97999572753906,215.92999267578125,288300.0
2020-12-24,214.58999633789062,215.22999572753906,213.1300048828125,215.22999572753906,139900.0
2020-12-28,216.8000030517578,217.1999969482422,215.0399932861328,216.27000427246094,296500.0
2020-12-29,215.6300048828125,218.86000061035156,214.94000244140625,218.13999938964844,287100.0
2020-12-30,214.5,217.14999389648438,214.3800048828125,216.72999572753906,248500.0
2020-12-31,216.39999389648438,216.69000244140625,213.3800048828125,214.83999633789062,311100.0
2021-01-04,213.5800018310547,217.80999755859375,210.52000427246094,216.9199981689453,702300.0
2021-01-05,206.5,212.97000122070312,206.0,211.80999755859375,755100.0
2021-01-06,199.50999450683594,204.7899932861328,199.16000366210938,203.69000244140625,945200.0
2021-01-07,200.0,200.75999450683594,197.24000549316406,200.39999389648438,960100.0
2021-01-08,202.44000244140625,202.8800048828125,200.47000122070312,200.92999267578125,834600.0
2021-01-11,199.14999389648438,202.25,198.94000244140625,202.00999450683594,422100.0
2021-01-12,198.5800018310547,199.5,195.91000366210938,198.5,530200.0
2021-01-13,199.39999389648438,201.0800018310547,197.8300018310547,199.3300018310547,564800.0
2021-01-14,195.6999969482422,200.02999877929688,194.69000244140625,199.5,493900.0
2021-01-15,195.27000427246094,196.66000366210938,193.52999877929688,195.1300048828125,536700.0
2021-01-19,197.0800018310547,197.52999877929688,194.58999633789062,196.1199951171875,670200.0
2021-01-20,199.94000244140625,201.55999755859375,197.5500030517578,197.60000610351562,547900.0
2021-01-21,197.13999938964844,200.39999389648438,196.92999267578125,199.7899932861328,433600.0
2021-01-22,194.75,197.8800048828125,194.63999938964844,196.97000122070312,448200.0
2021-01-25,192.0,196.4600067138672,191.30999755859375,195.38999938964844,552200.0
2021-01-26,196.0500030517578,196.17999267578125,190.8800048828125,192.02999877929688,766900.0
2021-01-27,194.5800018310547,196.3000030517578,193.2100067138672,195.6999969482422,748700.0
2021-01-28,196.80999755859375,198.52000427246094,194.0,194.66000366210938,715700.0
2021-01-29,194.07000732421875,195.72000122070312,192.7899932861328,194.88999938964844,769000.0
2021-02-01,198.7100067138672,199.49000549316406,193.50999450683594,195.47000122070312,559400.0
2021-02-02,202.4600067138672,204.05999755859375,199.02000427246094,199.11000061035156,538400.0
2021-02-03,199.14999389648438,202.3000030517578,199.0,201.92999267578125,386500.0
2021-02-04,199.30999755859375,201.1300048828125,198.67999267578125,199.75,610800.0
2021-02-05,199.52000427246094,201.27999877929688,198.80999755859375,200.3300018310547,519200.0
2021-02-08,200.52000427246094,201.85000610351562,198.5800018310547,200.02999877929688,387600.0
2021-02-09,200.2899932861328,202.1699981689453,198.8800048828125,199.97000122070312,386000.0
2021-02-10,203.14999389648438,203.99000549316406,200.86000061035156,202.47000122070312,582100.0
2021-02-11,204.5500030517578,206.49000549316406,202.6999969482422,204.07000732421875,676400.0
2021-02-12,202.38999938964844,209.1300048828125,195.55999755859375,208.8800048828125,1370300.0
2021-02-16,198.14999389648438,202.75999450683594,197.49000549316406,201.64999389648438,948600.0
2021-02-17,199.11000061035156,202.66000366210938,196.61000061035156,197.2899932861328,674700.0
2021-02-18,201.08999633789062,201.99000549316406,198.05999755859375,198.32000732421875,540000.0
2021-02-19,197.9499969482422,202.02000427246094,196.94000244140625,200.55999755859375,643100.0
2021-02-22,193.22999572753906,196.6199951171875,192.49000549316406,196.6199951171875,626600.0
2021-02-23,192.05999755859375,195.77999877929688,187.6199951171875,192.92999267578125,788500.0
2021-02-24,195.50999450683594,195.89999389648438,188.22000122070312,189.8000030517578,556200.0
2021-02-25,190.36000061035156,195.52000427246094,190.0,193.17999267578125,687100.0
2021-02-26,194.02999877929688,195.07000732421875,190.83999633789062,191.8800048828125,911600.0
2021-03-01,195.8000030517578,196.69000244140625,194.25,195.5800018310547,576900.0
2021-03-02,193.99000549316406,196.36000061035156,192.25999450683594,195.77000427246094,584100.0
2021-03-03,190.47999572753906,195.33999633789062,190.2100067138672,192.7100067138672,595000.0
2021-03-04,190.3000030517578,194.3000030517578,189.50999450683594,190.25999450683594,764000.0
2021-03-05,193.77000427246094,194.92999267578125,188.22999572753906,190.64999389648438,678600.0
2021-03-08,188.85000610351562,194.00999450683594,188.55999755859375,193.19000244140625,582200.0
2021-03-09,191.99000549316406,193.14999389648438,190.60000610351562,190.8699951171875,670400.0
2021-03-10,190.10000610351562,194.13999938964844,189.64999389648438,194.13999938964844,778300.0
2021-03-11,192.02000427246094,194.11000061035156,190.0,191.13999938964844,913900.0
2021-03-12,188.10000610351562,191.6199951171875,184.60000610351562,191.5399932861328,885900.0
2021-03-15,190.3699951171875,190.55999755859375,187.07000732421875,187.0800018310547,456600.0
2021-03-16,191.1300048828125,194.14999389648438,190.27000427246094,192.1999969482422,609700.0
2021-03-17,190.74000549316406,190.88999938964844,186.69000244140625,190.0,1227900.0
2021-03-18,188.52000427246094,191.0800018310547,186.08999633789062,187.72000122070312,678400.0
2021-03-19,192.0500030517578,192.9600067138672,187.94000244140625,189.33999633789062,1303600.0
2021-03-22,194.4499969482422,195.8800048828125,192.60000610351562,192.69000244140625,577900.0
2021-03-23,196.25999450683594,197.4499969482422,194.3800048828125,195.6999969482422,488100.0
2021-03-24,195.02999877929688,196.99000549316406,193.85000610351562,196.4199981689453,473000.0
2021-03-25,193.3800048828125,195.75999450683594,191.80999755859375,195.75999450683594,512800.0
2021-03-26,199.67999267578125,200.08999633789062,191.6199951171875,192.6199951171875,632800.0
2021-03-29,201.17999267578125,201.3800048828125,198.30999755859375,199.1699981689453,904500.0
2021-03-30,194.8699951171875,199.63999938964844,194.38999938964844,199.49000549316406,750000.0
2021-03-31,198.75999450683594,200.22999572753906,195.6699981689453,195.80999755859375,697600.0
2021-04-01,201.89999389648438,203.1699981689453,200.08999633789062,200.08999633789062,640400.0
2021-04-05,206.17999267578125,206.75999450683594,202.00999450683594,202.39999389648438,562600.0
2021-04-06,205.5800018310547,205.85000610351562,202.77999877929688,205.1300048828125,583900.0
2021-04-07,204.3699951171875,206.6199951171875,204.22999572753906,205.57000732421875,411300.0
2021-04-08,204.74000549316406,206.83999633789062,204.50999450683594,206.2100067138672,662100.0
2021-04-09,205.3000030517578,206.1300048828125,203.9199981689453,205.88999938964844,760400.0
2021-04-12,203.72000122070312,205.67999267578125,202.82000732421875,203.9499969482422,789600.0
2021-04-13,205.19000244140625,206.2899932861328,203.02000427246094,204.44000244140625,516700.0
2021-04-14,203.8800048828125,204.86000061035156,202.58999633789062,204.86000061035156,407500.0
2021-04-15,208.32000732421875,208.77999877929688,204.91000366210938,204.91000366210938,409900.0
2021-04-16,208.16000366210938,208.58999633789062,206.77999877929688,208.58999633789062,365100.0
2021-04-19,207.25999450683594,209.39999389648438,206.75999450683594,208.0399932861328,399400.0
2021-04-20,209.5,209.97999572753906,206.9499969482422,207.08999633789062,382100.0
2021-04-21,211.11000061035156,211.74000549316406,208.8699951171875,208.8699951171875,527100.0
2021-04-22,212.3699951171875,214.3699951171875,210.6699981689453,211.07000732421875,654900.0
2021-04-23,211.47000122070312,214.49000549316406,210.0500030517578,210.0500030517578,766800.0
2021-04-26,216.66000366210938,217.35000610351562,211.16000366210938,211.16000366210938,832900.0
2021-04-27,220.0500030517578,220.50999450683594,214.42999267578125,216.0,731800.0
2021-04-28,218.14999389648438,221.14999389648438,217.7100067138672,220.0,470700.0
2021-04-29,219.6199951171875,221.14999389648438,218.19000244140625,219.60000610351562,480600.0
2021-04-30,218.77000427246094,219.67999267578125,216.0500030517578,216.0500030517578,614300.0
2021-05-03,221.25,222.49000549316406,218.42999267578125,219.8000030517578,616900.0
2021-05-04,219.22000122070312,221.35000610351562,218.30999755859375,218.97999572753906,573200.0
2021-05-05,218.39999389648438,222.25999450683594,218.11000061035156,220.2100067138672,429100.0
2021-05-06,223.24000549316406,223.61000061035156,217.55999755859375,218.42999267578125,608600.0
2021-05-07,222.88999938964844,224.9600067138672,221.6300048828125,221.6699981689453,477500.0
2021-05-10,221.88999938964844,223.52999877929688,221.02000427246094,222.77000427246094,468700.0
2021-05-11,221.4600067138672,223.4199981689453,220.0,220.57000732421875,535000.0
2021-05-12,218.5500030517578,220.32000732421875,217.35000610351562,217.35000610351562,541700.0
2021-05-13,219.25,221.57000732421875,218.3800048828125,220.7899932861328,556400.0
2021-05-14,220.9199981689453,221.69000244140625,218.33999633789062,220.2899932861328,406300.0
2021-05-17,219.66000366210938,220.6999969482422,218.1300048828125,220.33999633789062,318100.0
2021-05-18,217.9199981689453,220.19000244140625,217.82000732421875,219.6300048828125,355300.0
2021-05-19,218.02000427246094,218.0800018310547,214.88999938964844,215.6999969482422,468400.0
2021-05-20,222.9499969482422,223.4199981689453,218.67999267578125,218.75999450683594,559700.0
2021-05-21,221.38999938964844,224.77999877929688,220.16000366210938,221.64999389648438,524600.0
2021-05-24,224.5,226.13999938964844,222.5800018310547,223.30999755859375,558600.0
2021-05-25,224.5,226.17999267578125,223.6300048828125,225.42999267578125,476200.0
2021-05-26,223.61000061035156,225.57000732421875,222.97000122070312,224.49000549316406,420800.0
2021-05-27,220.39999389648438,223.07000732421875,219.9600067138672,223.07000732421875,654400.0
2021-05-28,219.9199981689453,222.72999572753906,219.6300048828125,221.3000030517578,561900.0
2021-06-01,217.0800018310547,221.1199951171875,215.85000610351562,220.6300048828125,422500.0
2021-06-02,216.9499969482422,219.50999450683594,216.58999633789062,217.75999450683594,401400.0
2021-06-03,216.0,216.6199951171875,214.0399932861328,215.1699981689453,438200.0
2021-06-04,219.25999450683594,220.07000732421875,216.64999389648438,217.66000366210938,365500.0
2021-06-07,218.92999267578125,219.74000549316406,217.02999877929688,218.75,476200.0
2021-06-08,218.7899932861328,220.5399932861328,218.1999969482422,219.38999938964844,422300.0
2021-06-09,217.80999755859375,220.11000061035156,217.80999755859375,219.6300048828125,388100.0
2021-06-10,220.97000122070312,221.10000610351562,217.77999877929688,218.5,550200.0
2021-06-11,221.0,222.16000366210938,219.7100067138672,221.08999633789062,480000.0
2021-06-14,220.1699981689453,220.44000244140625,217.75,220.44000244140625,607200.0
2021-06-15,220.77999877929688,221.67999267578125,218.91000366210938,220.88999938964844,547700.0
2021-06-16,218.8000030517578,222.0500030517578,216.3800048828125,221.89999389648438,512500.0
2021-06-17,223.25999450683594,223.6199951171875,217.6999969482422,218.35000610351562,552900.0
2021-06-18,223.1699981689453,224.6699981689453,221.39999389648438,223.0800018310547,1141300.0
2021-06-21,224.74000549316406,225.74000549316406,221.88999938964844,223.7100067138672,511300.0
2021-06-22,226.85000610351562,227.1300048828125,224.2899932861328,224.97999572753906,427000.0
2021-06-23,226.30999755859375,227.49000549316406,225.13999938964844,227.1999969482422,427100.0
2021-06-24,229.42999267578125,229.94000244140625,227.16000366210938,227.1699981689453,549400.0
2021-06-25,227.72999572753906,230.08999633789062,226.0399932861328,230.0500030517578,2239300.0
2021-06-28,228.69000244140625,231.42999267578125,228.38999938964844,228.5500030517578,542000.0
2021-06-29,229.77999877929688,230.0,226.2899932861328,227.1699981689453,565600.0
2021-06-30,227.69000244140625,230.8300018310547,226.99000549316406,229.7899932861328,449500.0
2021-07-01,229.19000244140625,229.89999389648438,227.60000610351562,227.60000610351562,348200.0
2021-07-02,231.3300018310547,232.1199951171875,229.89999389648438,230.94000244140625,515300.0
2021-07-06,231.47000122070312,233.07000732421875,230.02999877929688,231.3300018310547,450200.0
2021-07-07,232.8300018310547,232.8699951171875,230.0500030517578,232.8000030517578,338100.0
2021-07-08,231.80999755859375,234.1199951171875,229.8699951171875,231.14999389648438,428200.0
2021-07-09,233.02999877929688,233.16000366210938,229.2100067138672,231.19000244140625,368100.0
2021-07-12,229.16000366210938,234.55999755859375,228.82000732421875,233.6999969482422,349200.0
2021-07-13,228.49000549316406,229.75999450683594,227.39999389648438,229.00999450683594,434900.0
2021-07-14,230.63999938964844,230.8800048828125,228.82000732421875,228.92999267578125,528000.0
2021-07-15,229.2100067138672,231.36000061035156,228.49000549316406,231.19000244140625,315000.0
2021-07-16,229.74000549316406,231.97999572753906,229.05999755859375,229.86000061035156,354500.0
2021-07-19,228.5500030517578,230.5800018310547,227.60000610351562,229.8800048828125,425400.0
2021-07-20,229.42999267578125,230.55999755859375,227.83999633789062,228.69000244140625,360300.0
2021-07-21,230.1300048828125,230.1999969482422,227.10000610351562,229.2100067138672,357200.0
2021-07-22,233.52999877929688,233.69000244140625,230.1300048828125,230.5,550000.0
2021-07-23,222.5399932861328,225.72000122070312,216.52000427246094,224.72999572753906,1355700.0
2021-07-26,222.9600067138672,224.36000061035156,219.47999572753906,221.10000610351562,538400.0
2021-07-27,219.1699981689453,223.74000549316406,217.8800048828125,223.27999877929688,552000.0
2021-07-28,216.24000549316406,220.16000366210938,215.5800018310547,218.92999267578125,539500.0
2021-07-29,216.0399932861328,219.25,215.61000061035156,215.75999450683594,373100.0
2021-07-30,216.3699951171875,216.5800018310547,214.5500030517578,214.67999267578125,342100.0
2021-08-02,216.44000244140625,217.97999572753906,214.67999267578125,217.33999633789062,311900.0
2021-08-03,215.77000427246094,217.0800018310547,214.6999969482422,216.42999267578125,272500.0
2021-08-04,213.8800048828125,215.83999633789062,211.6199951171875,215.27999877929688,305400.0
2021-08-05,214.8699951171875,215.77999877929688,213.3000030517578,213.77999877929688,468200.0
2021-08-06,213.91000366210938,214.99000549316406,211.58999633789062,214.1199951171875,460600.0
2021-08-09,214.38999938964844,214.94000244140625,213.07000732421875,214.3699951171875,331300.0
2021-08-10,211.9600067138672,214.75,211.42999267578125,214.47999572753906,290500.0
2021-08-11,211.74000549316406,212.85000610351562,210.55999755859375,212.1199951171875,259800.0
2021-08-12,210.3000030517578,212.35000610351562,209.92999267578125,212.0,288500.0
2021-08-13,209.44000244140625,210.41000366210938,208.7100067138672,209.8300018310547,583900.0
2021-08-16,210.60000610351562,210.6699981689453,207.64999389648438,209.02000427246094,491200.0
2021-08-17,211.5500030517578,212.19000244140625,208.72999572753906,210.6300048828125,344100.0
2021-08-18,208.7100067138672,211.16000366210938,208.58999633789062,210.7100067138672,519600.0
2021-08-19,211.83999633789062,212.49000549316406,208.17999267578125,208.6199951171875,520500.0
2021-08-20,213.0399932861328,214.1300048828125,211.1999969482422,212.4499969482422,528400.0
2021-08-23,214.69000244140625,215.3800048828125,211.97999572753906,213.52000427246094,438400.0
2021-08-24,213.36000061035156,215.72000122070312,213.00999450683594,215.1300048828125,318400.0
2021-08-25,211.9600067138672,213.97999572753906,211.3000030517578,213.86000061035156,351300.0
2021-08-26,212.72999572753906,213.22000122070312,210.92999267578125,211.17999267578125,360700.0
2021-08-27,214.66000366210938,215.10000610351562,212.02999877929688,212.47000122070312,342500.0
2021-08-30,216.14999389648438,217.00999450683594,214.8800048828125,215.1300048828125,287200.0
2021-08-31,216.25999450683594,217.07000732421875,214.99000549316406,216.6699981689453,524300.0
2021-09-01,218.50999450683594,219.83999633789062,216.5800018310547,216.8000030517578,467400.0
2021-09-02,220.5,220.77000427246094,217.49000549316406,218.9199981689453,395900.0
2021-09-03,220.22999572753906,222.08999633789062,219.52000427246094,219.9600067138672,347000.0
2021-09-07,220.25,220.94000244140625,218.2899932861328,220.39999389648438,280300.0
2021-09-08,222.72000122070312,223.27999877929688,219.72999572753906,221.0,384800.0
2021-09-09,221.89999389648438,224.8699951171875,221.5,223.42999267578125,390900.0
2021-09-10,221.1699981689453,223.49000549316406,220.35000610351562,222.6699981689453,424900.0
2021-09-13,221.0800018310547,223.72999572753906,220.0500030517578,222.67999267578125,413700.0
2021-09-14,221.9499969482422,222.8300018310547,219.5800018310547,221.0800018310547,462900.0
2021-09-15,224.27000427246094,224.9600067138672,221.44000244140625,222.19000244140625,396000.0
2021-09-16,224.72999572753906,225.24000549316406,223.25,224.30999755859375,376500.0
2021-09-17,218.77000427246094,224.52000427246094,217.5,224.3699951171875,1188100.0
2021-09-20,214.0800018310547,219.2100067138672,211.9199981689453,217.64999389648438,530400.0
2021-09-21,213.72000122070312,216.14999389648438,212.99000549316406,214.60000610351562,404500.0
2021-09-22,214.8699951171875,216.75999450683594,212.47999572753906,213.32000732421875,357000.0
2021-09-23,216.47999572753906,217.6999969482422,214.4499969482422,214.6699981689453,341000.0
2021-09-24,217.77000427246094,217.8300018310547,215.5399932861328,215.5399932861328,363100.0
2021-09-27,213.89999389648438,216.38999938964844,213.6999969482422,216.30999755859375,440100.0
2021-09-28,205.66000366210938,212.07000732421875,205.1300048828125,211.49000549316406,582000.0
2021-09-29,205.72999572753906,207.0800018310547,204.94000244140625,206.25,345500.0
2021-09-30,205.00999450683594,207.4600067138672,204.42999267578125,206.97000122070312,435700.0
2021-10-01,206.67999267578125,208.38999938964844,204.22999572753906,206.1699981689453,344700.0
2021-10-04,205.35000610351562,205.75,204.3000030517578,205.38999938964844,632100.0
2021-10-05,206.6300048828125,208.35000610351562,204.94000244140625,205.74000549316406,328500.0
2021-10-06,208.19000244140625,208.58999633789062,204.9499969482422,205.02999877929688,600300.0
2021-10-07,209.6300048828125,212.80999755859375,209.24000549316406,209.6699981689453,374900.0
2021-10-08,205.94000244140625,210.9600067138672,205.75,209.97999572753906,389200.0
2021-10-11,204.8300018310547,206.6300048828125,204.42999267578125,204.92999267578125,378600.0
2021-10-12,204.6699981689453,205.58999633789062,204.07000732421875,204.97999572753906,373300.0
2021-10-13,209.97000122070312,210.5800018310547,205.2100067138672,205.2100067138672,403000.0
2021-10-14,213.22999572753906,214.6999969482422,210.94000244140625,212.13999938964844,367600.0
2021-10-15,214.47000122070312,214.52000427246094,212.55999755859375,213.33999633789062,340400.0
2021-10-18,214.41000366210938,216.3800048828125,213.47000122070312,213.8300018310547,367900.0
2021-10-19,215.58999633789062,215.6699981689453,213.25,215.00999450683594,328100.0
2021-10-20,214.24000549316406,216.8699951171875,214.11000061035156,215.4600067138672,472700.0
2021-10-21,216.0800018310547,216.9600067138672,212.66000366210938,213.92999267578125,414000.0
2021-10-22,218.75,219.0399932861328,215.97999572753906,216.25,343300.0
2021-10-25,219.52000427246094,220.8000030517578,218.6999969482422,218.97000122070312,457200.0
2021-10-26,215.7100067138672,221.0,215.33999633789062,220.9600067138672,537400.0
2021-10-27,211.8300018310547,216.52000427246094,211.72999572753906,215.1999969482422,477500.0
2021-10-28,210.7100067138672,212.69000244140625,208.30999755859375,211.99000549316406,738900.0
2021-10-29,222.6699981689453,224.77000427246094,214.39999389648438,215.88999938964844,866500.0
2021-11-01,223.07000732421875,223.0800018310547,219.41000366210938,222.22000122070312,519900.0
2021-11-02,225.7100067138672,226.30999755859375,222.52999877929688,223.6999969482422,467000.0
2021-11-03,226.08999633789062,226.4600067138672,223.64999389648438,225.33999633789062,527400.0
2021-11-04,230.52999877929688,232.1199951171875,226.88999938964844,227.00999450683594,467500.0
2021-11-05,232.66000366210938,233.77000427246094,231.52000427246094,231.52000427246094,560300.0
2021-11-08,232.72000122070312,233.58999633789062,231.85000610351562,233.58999633789062,524200.0
2021-11-09,233.5800018310547,235.61000061035156,231.83999633789062,232.19000244140625,633400.0
2021-11-10,231.69000244140625,233.86000061035156,230.5500030517578,232.2100067138672,487500.0
2021-11-11,233.13999938964844,233.57000732421875,231.33999633789062,232.27999877929688,378800.0
2021-11-12,236.0500030517578,238.07000732421875,234.0399932861328,235.00999450683594,428300.0
2021-11-15,239.2100067138672,239.39999389648438,236.0,236.55999755859375,459500.0
2021-11-16,239.69000244140625,241.83999633789062,238.74000549316406,239.2100067138672,560400.0
2021-11-17,239.5,242.25,239.19000244140625,240.0399932861328,510800.0
2021-11-18,241.02000427246094,242.39999389648438,238.11000061035156,239.25,617000.0
2021-11-19,245.6999969482422,246.10000610351562,240.85000610351562,241.88999938964844,684700.0
2021-11-22,241.5,248.22000122070312,240.24000549316406,244.91000366210938,903800.0
2021-11-23,241.89999389648438,242.55999755859375,239.05999755859375,240.1300048828125,725800.0
2021-11-24,245.38999938964844,245.55999755859375,239.8300018310547,241.3000030517578,511300.0
2021-11-26,241.02000427246094,248.11000061035156,239.75999450683594,244.92999267578125,509700.0
2021-11-29,244.4600067138672,246.1699981689453,240.6300048828125,242.1199951171875,612300.0
2021-11-30,239.91000366210938,246.16000366210938,238.8000030517578,245.1300048828125,2866800.0
2021-12-01,238.14999389648438,242.4199981689453,236.75999450683594,240.25,750600.0
2021-12-02,240.72999572753906,242.0,236.8800048828125,238.47999572753906,828700.0
2021-12-03,238.61000061035156,241.72999572753906,236.5,241.41000366210938,797300.0
2021-12-06,240.0399932861328,241.39999389648438,238.05999755859375,239.33999633789062,926700.0
2021-12-07,244.27999877929688,245.25,242.1699981689453,242.83999633789062,675900.0
2021-12-08,242.92999267578125,246.1699981689453,240.75999450683594,245.14999389648438,599200.0
2021-12-09,240.55999755859375,243.4199981689453,240.33999633789062,242.4499969482422,412700.0
2021-12-10,244.6999969482422,244.8800048828125,240.55999755859375,242.67999267578125,516300.0
2021-12-13,242.9199981689453,243.42999267578125,231.75,240.94000244140625,941200.0
2021-12-14,238.07000732421875,242.19000244140625,233.32000732421875,241.64999389648438,745700.0
2021-12-15,241.72000122070312,242.02000427246094,237.41000366210938,238.83999633789062,554500.0
2021-12-16,239.9199981689453,242.89999389648438,237.25999450683594,242.72000122070312,797300.0
2021-12-17,242.11000061035156,245.07000732421875,238.10000610351562,239.1199951171875,2325900.0
2021-12-20,241.1999969482422,244.44000244140625,238.57000732421875,239.7899932861328,740600.0
2021-12-21,244.3000030517578,244.3699951171875,239.80999755859375,241.74000549316406,560500.0
2021-12-22,246.72999572753906,247.0,244.02999877929688,244.35000610351562,448400.0
2021-12-23,249.63999938964844,250.7899932861328,246.3300018310547,247.4199981689453,320500.0
2021-12-27,252.0,252.22999572753906,249.72999572753906,250.3800048828125,291500.0
2021-12-28,252.41000366210938,253.88999938964844,251.22999572753906,253.0,372400.0
2021-12-29,255.92999267578125,256.57000732421875,253.2899932861328,253.63999938964844,325900.0
2021-12-30,254.30999755859375,257.0299987792969,254.0800018310547,256.3299865722656,223500.0
2021-12-31,253.82000732421875,255.8800048828125,250.3699951171875,254.0,345500.0
2022-01-03,252.11000061035156,253.88999938964844,249.6999969482422,252.52000427246094,332600.0
2022-01-04,250.42999267578125,253.10000610351562,249.19000244140625,252.07000732421875,546500.0
2022-01-05,243.50999450683594,249.83999633789062,243.5,248.74000549316406,498000.0
2022-01-06,241.82000732421875,245.92999267578125,241.10000610351562,243.39999389648438,658700.0
2022-01-07,237.7100067138672,242.47000122070312,237.6699981689453,241.3000030517578,478400.0
2022-01-10,236.60000610351562,237.72000122070312,232.97999572753906,235.72999572753906,430400.0
2022-01-11,236.24000549316406,238.64999389648438,233.5399932861328,236.1300048828125,527600.0
2022-01-12,238.25,238.6199951171875,235.4499969482422,237.14999389648438,749900.0
2022-01-13,229.86000061035156,239.3699951171875,229.60000610351562,239.22000122070312,519000.0
2022-01-14,226.47999572753906,229.22999572753906,224.8699951171875,227.89999389648438,892100.0
2022-01-18,220.10000610351562,223.33999633789062,218.5,222.39999389648438,826300.0
2022-01-19,217.24000549316406,222.6300048828125,216.85000610351562,220.75,549800.0
2022-01-20,216.52999877929688,222.9499969482422,216.22000122070312,218.57000732421875,738500.0
2022-01-21,217.13999938964844,220.72000122070312,215.72000122070312,216.0800018310547,711000.0
2022-01-24,220.10000610351562,220.66000366210938,212.16000366210938,215.33999633789062,777800.0
2022-01-25,212.75,217.30999755859375,210.27000427246094,217.00999450683594,828900.0
2022-01-26,208.42999267578125,216.4199981689453,206.24000549316406,214.94000244140625,703100.0
2022-01-27,207.44000244140625,215.7100067138672,205.8800048828125,210.66000366210938,511400.0
2022-01-28,211.58999633789062,211.6999969482422,204.19000244140625,207.0800018310547,616700.0
2022-01-31,217.17999267578125,217.91000366210938,211.52000427246094,211.5800018310547,717900.0
2022-02-01,216.85000610351562,218.63999938964844,214.05999755859375,217.16000366210938,585700.0
2022-02-02,223.47999572753906,224.44000244140625,217.94000244140625,218.08999633789062,783700.0
2022-02-03,218.5500030517578,221.92999267578125,218.25999450683594,220.38999938964844,730700.0
2022-02-04,218.42999267578125,220.63999938964844,215.10000610351562,217.4600067138672,574700.0
2022-02-07,214.39999389648438,218.75,213.6199951171875,218.75,575900.0
2022-02-08,216.82000732421875,217.6300048828125,213.42999267578125,213.42999267578125,420300.0
2022-02-09,219.52999877929688,222.0,218.0,220.0,519100.0
2022-02-10,212.72000122070312,217.36000061035156,211.7899932861328,215.22000122070312,725700.0
2022-02-11,214.22999572753906,225.25999450683594,214.22000122070312,223.1999969482422,986400.0
2022-02-14,213.55999755859375,215.39999389648438,211.69000244140625,214.67999267578125,640500.0
2022-02-15,216.3000030517578,218.4499969482422,214.2100067138672,216.88999938964844,634200.0
2022-02-16,212.25,214.63999938964844,210.0500030517578,214.38999938964844,497100.0
2022-02-17,208.3699951171875,210.7100067138672,207.0399932861328,210.44000244140625,552200.0
2022-02-18,208.22000122070312,210.91000366210938,207.89999389648438,208.25,475800.0
2022-02-22,206.6699981689453,209.69000244140625,206.10000610351562,207.89999389648438,647000.0
2022-02-23,202.94000244140625,208.30999755859375,202.58999633789062,207.30999755859375,545500.0
2022-02-24,209.82000732421875,210.25,199.32000732421875,199.7899932861328,691800.0
2022-02-25,214.19000244140625,214.42999267578125,209.1199951171875,210.61000061035156,583000.0
2022-02-28,213.72000122070312,214.00999450683594,210.4199981689453,211.0500030517578,495100.0
2022-03-01,216.0399932861328,218.35000610351562,213.32000732421875,213.3800048828125,655400.0
2022-03-02,217.85000610351562,219.07000732421875,213.4600067138672,217.08999633789062,549900.0
2022-03-03,218.72999572753906,220.49000549316406,217.58999633789062,220.49000549316406,435300.0
2022-03-04,217.8699951171875,219.0399932861328,215.13999938964844,217.97000122070312,461700.0
2022-03-07,214.85000610351562,218.75,214.80999755859375,216.63999938964844,573300.0
2022-03-08,206.8300018310547,215.50999450683594,206.50999450683594,214.2100067138672,582800.0
2022-03-09,209.58999633789062,210.91000366210938,206.41000366210938,210.5399932861328,813700.0
2022-03-10,208.27999877929688,208.67999267578125,203.42999267578125,206.88999938964844,785300.0
2022-03-11,204.16000366210938,210.83999633789062,203.8800048828125,210.83999633789062,438100.0
2022-03-14,199.42999267578125,206.27000427246094,198.52999877929688,204.22999572753906,615400.0
2022-03-15,204.38999938964844,204.44000244140625,199.17999267578125,200.8300018310547,820900.0
2022-03-16,206.35000610351562,209.33999633789062,201.05999755859375,207.5800018310547,735800.0
2022-03-17,212.66000366210938,212.69000244140625,206.13999938964844,207.11000061035156,809200.0
2022-03-18,220.75,222.10000610351562,212.10000610351562,212.4600067138672,2182100.0
2022-03-21,214.9199981689453,219.02000427246094,212.4199981689453,217.9499969482422,747400.0
2022-03-22,218.0800018310547,218.6699981689453,214.13999938964844,214.60000610351562,457000.0
2022-03-23,211.8300018310547,217.25,211.33999633789062,216.83999633789062,524600.0
2022-03-24,215.11000061035156,215.2100067138672,211.5800018310547,213.58999633789062,569600.0
2022-03-25,215.75,216.5399932861328,211.57000732421875,215.72000122070312,444600.0
2022-03-28,219.74000549316406,219.80999755859375,214.7100067138672,216.82000732421875,319900.0
2022-03-29,221.3000030517578,223.19000244140625,219.13999938964844,221.74000549316406,611100.0
2022-03-30,222.1199951171875,222.36000061035156,219.4199981689453,220.3800048828125,399100.0
2022-03-31,222.4600067138672,225.9600067138672,222.1300048828125,222.88999938964844,641900.0
2022-04-01,225.27000427246094,225.39999389648438,220.25,222.24000549316406,595800.0
2022-04-04,226.5500030517578,228.8000030517578,225.88999938964844,226.0800018310547,465800.0
2022-04-05,223.39999389648438,228.35000610351562,222.72000122070312,226.89999389648438,516700.0
2022-04-06,220.0,222.64999389648438,217.4600067138672,221.7100067138672,628700.0
2022-04-07,220.6999969482422,222.22999572753906,218.39999389648438,218.92999267578125,433500.0
2022-04-08,218.77999877929688,221.8000030517578,217.97999572753906,219.82000732421875,454300.0
2022-04-11,213.85000610351562,218.07000732421875,213.60000610351562,217.30999755859375,469500.0
2022-04-12,213.33999633789062,217.47000122070312,213.13999938964844,216.74000549316406,377500.0
2022-04-13,215.3300018310547,215.77999877929688,213.33999633789062,213.85000610351562,362900.0
2022-04-14,215.39999389648438,216.33999633789062,213.58999633789062,215.57000732421875,590100.0
2022-04-18,213.32000732421875,216.10000610351562,211.1300048828125,215.35000610351562,414600.0
2022-04-19,218.27999877929688,218.61000061035156,212.16000366210938,212.72000122070312,356900.0
2022-04-20,219.42999267578125,220.85000610351562,218.75,220.0,428900.0
2022-04-21,212.5500030517578,220.8000030517578,211.80999755859375,219.8699951171875,519200.0
2022-04-22,205.85000610351562,212.24000549316406,205.64999389648438,212.07000732421875,592800.0
2022-04-25,211.1699981689453,211.27999877929688,205.94000244140625,206.2899932861328,655900.0
2022-04-26,205.5800018310547,210.16000366210938,205.38999938964844,210.16000366210938,801200.0
2022-04-27,203.61000061035156,208.24000549316406,202.9600067138672,206.33999633789062,515500.0
2022-04-28,208.4199981689453,209.5399932861328,204.38999938964844,206.02999877929688,1087400.0
2022-04-29,178.69000244140625,190.0,178.14999389648438,185.2100067138672,2316200.0
2022-05-02,175.0,181.00999450683594,173.14999389648438,178.77000427246094,1697400.0
2022-05-03,183.13999938964844,183.4199981689453,174.39999389648438,175.5,1545000.0
2022-05-04,186.47999572753906,186.74000549316406,178.8000030517578,181.9499969482422,987600.0
2022-05-05,175.75,184.14999389648438,174.02000427246094,184.14999389648438,1114800.0
2022-05-06,172.0500030517578,175.3000030517578,170.4199981689453,173.67999267578125,939800.0
2022-05-09,164.86000061035156,170.30999755859375,164.41000366210938,169.44000244140625,1194200.0
2022-05-10,167.69000244140625,169.3300018310547,164.85000610351562,168.0500030517578,1259600.0
2022-05-11,166.94000244140625,170.5399932861328,165.9199981689453,165.9199981689453,977000.0
2022-05-12,164.41000366210938,166.8699951171875,162.63999938964844,165.91000366210938,1140400.0
2022-05-13,165.11000061035156,168.61000061035156,164.47999572753906,166.97999572753906,1675400.0
2022-05-16,164.5500030517578,166.1300048828125,162.64999389648438,163.69000244140625,974800.0
2022-05-17,168.52000427246094,168.64999389648438,164.82000732421875,167.47000122070312,914100.0
2022-05-18,162.52000427246094,166.99000549316406,162.3000030517578,166.16000366210938,912000.0
2022-05-19,163.4499969482422,166.02000427246094,162.0500030517578,162.08999633789062,842300.0
2022-05-20,165.55999755859375,166.42999267578125,159.69000244140625,165.58999633789062,1649000.0
2022-05-23,166.7100067138672,167.61000061035156,164.74000549316406,166.7100067138672,610200.0
2022-05-24,166.6199951171875,167.6300048828125,164.10000610351562,164.99000549316406,573400.0
2022-05-25,170.97999572753906,172.63999938964844,165.9499969482422,166.3699951171875,697500.0
2022-05-26,172.7100067138672,174.60000610351562,170.8699951171875,171.19000244140625,451100.0
2022-05-27,176.32000732421875,176.6999969482422,173.85000610351562,173.85000610351562,510300.0
2022-05-31,174.5500030517578,176.19000244140625,172.9600067138672,175.1999969482422,1080000.0
2022-06-01,174.3699951171875,176.82000732421875,172.0500030517578,175.4600067138672,815100.0
2022-06-02,180.3300018310547,182.27000427246094,174.4600067138672,174.4600067138672,795100.0
2022-06-03,177.6999969482422,179.11000061035156,176.47000122070312,178.22999572753906,612400.0
2022-06-06,177.75999450683594,180.7899932861328,177.00999450683594,179.13999938964844,541400.0
2022-06-07,179.0800018310547,179.5,175.8699951171875,176.14999389648438,512400.0
2022-06-08,177.2100067138672,180.4199981689453,176.52000427246094,178.5,385500.0
2022-06-09,173.61000061035156,177.86000061035156,173.4600067138672,176.9199981689453,571800.0
2022-06-10,169.10000610351562,172.05999755859375,168.49000549316406,172.0,504100.0
2022-06-13,162.6699981689453,166.2899932861328,161.99000549316406,165.1199951171875,668600.0
2022-06-14,161.17999267578125,164.0399932861328,159.94000244140625,163.27000427246094,519100.0
2022-06-15,163.8800048828125,170.30999755859375,161.47000122070312,163.7899932861328,647500.0
2022-06-16,156.50999450683594,160.8000030517578,155.57000732421875,160.11000061035156,1155500.0
2022-06-17,157.5399932861328,159.1999969482422,155.25,156.50999450683594,1554000.0
2022-06-21,160.67999267578125,163.0500030517578,159.7899932861328,159.7899932861328,807200.0
2022-06-22,157.77000427246094,161.02999877929688,157.33999633789062,159.57000732421875,1244100.0
2022-06-23,163.88999938964844,164.49000549316406,159.69000244140625,160.17999267578125,653600.0
2022-06-24,169.27000427246094,169.66000366210938,163.94000244140625,164.5500030517578,1048400.0
2022-06-27,168.85000610351562,170.16000366210938,167.52000427246094,169.0800018310547,477500.0
2022-06-28,164.25999450683594,170.6199951171875,163.6699981689453,168.97000122070312,529800.0
2022-06-29,166.25999450683594,166.8800048828125,163.11000061035156,164.5,564000.0
2022-06-30,167.3300018310547,169.8300018310547,164.97000122070312,165.19000244140625,841200.0
2022-07-01,170.80999755859375,171.88999938964844,162.85000610351562,167.00999450683594,535400.0
2022-07-05,172.3000030517578,172.38999938964844,166.80999755859375,169.17999267578125,625900.0
2022-07-06,176.05999755859375,177.52999877929688,172.6300048828125,173.44000244140625,611100.0
2022-07-07,178.6199951171875,179.3800048828125,174.10000610351562,175.55999755859375,508000.0
2022-07-08,178.6300048828125,179.07000732421875,175.77999877929688,177.33999633789062,516600.0
2022-07-11,175.83999633789062,177.5800018310547,175.25,176.97000122070312,414000.0
2022-07-12,174.42999267578125,178.00999450683594,173.75999450683594,176.67999267578125,574200.0
2022-07-13,175.27000427246094,176.32000732421875,171.02999877929688,171.49000549316406,448200.0
2022-07-14,173.99000549316406,174.92999267578125,171.17999267578125,173.91000366210938,494100.0
2022-07-15,177.47999572753906,177.52999877929688,175.3800048828125,175.91000366210938,463400.0
2022-07-18,175.6300048828125,179.44000244140625,174.99000549316406,177.75,582300.0
2022-07-19,181.82000732421875,182.32000732421875,177.27999877929688,177.27999877929688,538900.0
2022-07-20,183.5800018310547,185.10000610351562,182.05999755859375,182.64999389648438,651600.0
2022-07-21,186.75999450683594,187.0,183.47000122070312,184.0,487000.0
2022-07-22,185.3000030517578,188.6199951171875,183.94000244140625,186.75999450683594,611700.0
2022-07-25,181.44000244140625,185.8300018310547,180.02999877929688,185.8300018310547,550400.0
2022-07-26,177.27999877929688,181.58999633789062,176.3699951171875,180.9199981689453,717200.0
2022-07-27,181.38999938964844,182.2100067138672,178.00999450683594,178.25,581400.0
2022-07-28,182.5399932861328,183.17999267578125,178.8800048828125,181.2899932861328,731100.0
2022-07-29,189.16000366210938,189.85000610351562,179.1199951171875,180.85000610351562,1397900.0
2022-08-01,193.1199951171875,193.44000244140625,186.77000427246094,187.47000122070312,868600.0
2022-08-02,193.11000061035156,194.6699981689453,191.30999755859375,192.0,715200.0
2022-08-03,195.5399932861328,196.2100067138672,192.8800048828125,192.9499969482422,450600.0
2022-08-04,197.1999969482422,197.22999572753906,194.66000366210938,195.5399932861328,489200.0
2022-08-05,198.6999969482422,199.00999450683594,193.8000030517578,193.8699951171875,527900.0
2022-08-08,197.64999389648438,200.67999267578125,197.1999969482422,200.0800018310547,470400.0
2022-08-09,196.24000549316406,197.8300018310547,195.1999969482422,197.8300018310547,481900.0
2022-08-10,199.85000610351562,200.42999267578125,198.41000366210938,200.07000732421875,442100.0
2022-08-11,197.27999877929688,201.0,196.92999267578125,201.0,433900.0
2022-08-12,202.08999633789062,202.55999755859375,198.14999389648438,198.6999969482422,389000.0
2022-08-15,204.3300018310547,205.30999755859375,198.72999572753906,201.83999633789062,448800.0
2022-08-16,204.0,205.22000122070312,202.6999969482422,204.2100067138672,372900.0
2022-08-17,204.77999877929688,206.32000732421875,201.38999938964844,202.49000549316406,531300.0
2022-08-18,206.47000122070312,206.60000610351562,203.94000244140625,204.6199951171875,616600.0
2022-08-19,201.47000122070312,204.2899932861328,199.86000061035156,204.2899932861328,606700.0
2022-08-22,196.00999450683594,200.5,195.52000427246094,199.97000122070312,542900.0
2022-08-23,194.17999267578125,197.10000610351562,194.0500030517578,195.86000061035156,338100.0
2022-08-24,193.3800048828125,195.0800018310547,193.3300018310547,194.11000061035156,307700.0
2022-08-25,194.61000061035156,194.69000244140625,192.02999877929688,194.50999450683594,355300.0
2022-08-26,187.50999450683594,194.94000244140625,187.3300018310547,194.8000030517578,408800.0
2022-08-29,184.0800018310547,187.22999572753906,183.50999450683594,185.69000244140625,445400.0
2022-08-30,181.75,184.75,179.97999572753906,184.02000427246094,439700.0
2022-08-31,182.22000122070312,183.57000732421875,180.4499969482422,183.07000732421875,966100.0
2022-09-01,182.42999267578125,184.74000549316406,178.97000122070312,181.1300048828125,489400.0
2022-09-02,181.4499969482422,185.5399932861328,180.25,183.13999938964844,467700.0
2022-09-06,182.2899932861328,183.92999267578125,179.92999267578125,181.85000610351562,441900.0
2022-09-07,186.52999877929688,187.2899932861328,183.1999969482422,183.52999877929688,689100.0
2022-09-08,187.3300018310547,189.64999389648438,183.89999389648438,185.1999969482422,453900.0
2022-09-09,190.55999755859375,190.80999755859375,187.7899932861328,187.7899932861328,423000.0
2022-09-12,189.0399932861328,191.75999450683594,187.49000549316406,190.25,738900.0
2022-09-13,178.75,184.47000122070312,178.19000244140625,184.14999389648438,732200.0
2022-09-14,178.33999633789062,182.11000061035156,177.0800018310547,179.72999572753906,614000.0
2022-09-15,174.6199951171875,178.61000061035156,174.38999938964844,177.85000610351562,838600.0
2022-09-16,175.02999877929688,176.2100067138672,171.92999267578125,173.74000549316406,2255300.0
2022-09-19,176.27000427246094,176.89999389648438,174.32000732421875,174.4199981689453,854600.0
2022-09-20,174.72999572753906,175.8800048828125,173.14999389648438,175.10000610351562,905900.0
2022-09-21,176.72000122070312,182.14999389648438,176.24000549316406,177.1999969482422,1059100.0
2022-09-22,174.63999938964844,177.02000427246094,174.58999633789062,175.27999877929688,602400.0
2022-09-23,173.6999969482422,175.4499969482422,171.13999938964844,174.3699951171875,627800.0
2022-09-26,173.3800048828125,178.2100067138672,173.25,173.85000610351562,803600.0
2022-09-27,172.52999877929688,176.91000366210938,171.5800018310547,174.7899932861328,550200.0
2022-09-28,177.2899932861328,177.91000366210938,173.99000549316406,174.5399932861328,659900.0
2022-09-29,176.1699981689453,176.2899932861328,174.10000610351562,175.89999389648438,769900.0
2022-09-30,173.6999969482422,178.94000244140625,173.49000549316406,176.49000549316406,762200.0
2022-10-03,179.3000030517578,180.02000427246094,174.4199981689453,174.7899932861328,565000.0
2022-10-04,183.4600067138672,183.64999389648438,174.97999572753906,174.97999572753906,1061000.0
2022-10-05,183.8699951171875,185.13999938964844,180.1999969482422,182.58999633789062,797700.0
2022-10-06,182.0800018310547,185.0399932861328,180.77000427246094,184.13999938964844,663000.0
2022-10-07,177.86000061035156,180.67999267578125,177.0500030517578,180.0800018310547,731800.0
2022-10-10,176.99000549316406,178.75,175.07000732421875,178.75,437800.0
2022-10-11,174.88999938964844,177.5500030517578,173.91000366210938,177.02999877929688,647300.0
2022-10-12,175.67999267578125,176.6699981689453,174.75,175.50999450683594,522600.0
2022-10-13,176.85000610351562,178.6199951171875,169.24000549316406,171.0,723300.0
2022-10-14,174.0800018310547,179.66000366210938,173.80999755859375,179.16000366210938,531900.0
2022-10-17,179.5500030517578,181.1999969482422,177.6199951171875,177.72999572753906,419400.0
2022-10-18,182.88999938964844,184.7100067138672,180.8800048828125,183.80999755859375,670900.0
2022-10-19,182.10000610351562,182.80999755859375,180.4499969482422,181.30999755859375,584000.0
2022-10-20,178.6699981689453,183.85000610351562,178.5800018310547,182.49000549316406,696800.0
2022-10-21,179.14999389648438,179.6699981689453,174.41000366210938,177.05999755859375,820200.0
2022-10-24,182.1999969482422,182.9199981689453,179.0,180.8000030517578,548600.0
2022-10-25,187.82000732421875,187.94000244140625,183.3800048828125,183.3800048828125,531500.0
2022-10-26,184.99000549316406,190.10000610351562,184.5399932861328,186.5399932861328,593200.0
2022-10-27,185.7899932861328,187.0,183.52999877929688,184.39999389648438,830500.0
2022-10-28,203.3699951171875,203.6699981689453,193.8300018310547,195.19000244140625,1400500.0
2022-10-31,200.4600067138672,202.97999572753906,199.94000244140625,202.3699951171875,991900.0
2022-11-01,196.97000122070312,202.99000549316406,196.86000061035156,202.0500030517578,587100.0
2022-11-02,186.61000061035156,196.4199981689453,186.52000427246094,196.27000427246094,689400.0
2022-11-03,180.19000244140625,185.07000732421875,180.00999450683594,184.10000610351562,500900.0
2022-11-04,176.69000244140625,182.0399932861328,175.27999877929688,181.75999450683594,858800.0
2022-11-07,177.8800048828125,178.52000427246094,175.1999969482422,177.80999755859375,592700.0
2022-11-08,180.72999572753906,183.82000732421875,177.89999389648438,179.11000061035156,620100.0
2022-11-09,178.32000732421875,181.8699951171875,178.1300048828125,179.52999877929688,603500.0
2022-11-10,191.1199951171875,191.3699951171875,186.41000366210938,186.5500030517578,865900.0
2022-11-11,192.38999938964844,193.27999877929688,189.75,190.24000549316406,576000.0
2022-11-14,190.4499969482422,193.60000610351562,190.27000427246094,191.07000732421875,541600.0
2022-11-15,195.52999877929688,196.6999969482422,192.97999572753906,195.25,520000.0
2022-11-16,197.5500030517578,197.72999572753906,194.0500030517578,195.6300048828125,473900.0
2022-11-17,195.5500030517578,196.5800018310547,193.1300048828125,194.72999572753906,537000.0
2022-11-18,194.25,197.94000244140625,192.8300018310547,197.1699981689453,458800.0
2022-11-21,195.50999450683594,196.58999633789062,194.50999450683594,194.50999450683594,431100.0
2022-11-22,197.66000366210938,198.2899932861328,195.0,197.05999755859375,453200.0
2022-11-23,199.30999755859375,200.30999755859375,197.89999389648438,198.33999633789062,402300.0
2022-11-25,198.8699951171875,199.07000732421875,195.89999389648438,198.0,282000.0
2022-11-28,197.75,199.52000427246094,196.94000244140625,198.10000610351562,488200.0
2022-11-29,194.9600067138672,197.35000610351562,193.4600067138672,196.88999938964844,381100.0
2022-11-30,199.80999755859375,202.75999450683594,191.25999450683594,195.16000366210938,2729300.0
2022-12-01,204.57000732421875,205.3800048828125,201.72000122070312,203.0,780700.0
2022-12-02,202.10000610351562,202.9600067138672,199.3000030517578,200.6999969482422,593400.0
2022-12-05,197.2899932861328,200.36000061035156,196.52999877929688,200.22000122070312,688900.0
2022-12-06,197.4499969482422,197.72000122070312,193.8300018310547,197.08999633789062,609100.0
2022-12-07,195.99000549316406,199.2100067138672,195.63999938964844,198.02999877929688,527400.0
2022-12-08,197.39999389648438,198.36000061035156,194.8800048828125,196.4600067138672,642100.0
2022-12-09,197.6699981689453,198.9499969482422,194.2899932861328,197.30999755859375,470900.0
2022-12-12,199.69000244140625,199.7100067138672,195.30999755859375,197.10000610351562,852200.0
2022-12-13,202.35000610351562,209.14999389648438,199.8800048828125,209.14999389648438,745700.0
2022-12-14,200.86000061035156,203.88999938964844,197.5800018310547,202.10000610351562,741800.0
2022-12-15,199.6699981689453,202.6999969482422,198.1300048828125,202.41000366210938,917600.0
2022-12-16,200.64999389648438,201.8000030517578,196.19000244140625,197.77000427246094,6831000.0
2022-12-19,200.49000549316406,202.8699951171875,198.52999877929688,200.75,853300.0
2022-12-20,202.74000549316406,203.7100067138672,198.47999572753906,198.86000061035156,791100.0
2022-12-21,204.80999755859375,205.58999633789062,202.52000427246094,203.32000732421875,647500.0
2022-12-22,203.42999267578125,204.30999755859375,200.1199951171875,202.60000610351562,402800.0
2022-12-23,203.72000122070312,203.8800048828125,200.1300048828125,201.8300018310547,360200.0
2022-12-27,204.07000732421875,205.24000549316406,202.27999877929688,203.80999755859375,383900.0
2022-12-28,201.1300048828125,205.7899932861328,200.99000549316406,203.77999877929688,350300.0
2022-12-29,205.3800048828125,205.91000366210938,201.5500030517578,201.66000366210938,267300.0
2022-12-30,205.44000244140625,205.61000061035156,202.14999389648438,203.55999755859375,345800.0
2023-01-03,201.9199981689453,209.8800048828125,201.2100067138672,206.72000122070312,842000.0
2023-01-04,205.55999755859375,206.88999938964844,202.6999969482422,203.64999389648438,771600.0
2023-01-05,200.0399932861328,204.64999389648438,199.72000122070312,204.64999389648438,471300.0
2023-01-06,205.30999755859375,205.8000030517578,199.88999938964844,202.0800018310547,546000.0
2023-01-09,208.25,209.75,205.14999389648438,205.50999450683594,793000.0
2023-01-10,208.0,208.61000061035156,206.22999572753906,206.49000549316406,595000.0
2023-01-11,211.6699981689453,211.7899932861328,208.44000244140625,209.00999450683594,581000.0
2023-01-12,212.94000244140625,213.02000427246094,209.30999755859375,211.0500030517578,367600.0
2023-01-13,213.91000366210938,214.5399932861328,211.5800018310547,211.5800018310547,453400.0
2023-01-17,214.47999572753906,216.8699951171875,213.02999877929688,213.88999938964844,580600.0
2023-01-18,212.32000732421875,217.60000610351562,211.7899932861328,215.19000244140625,575000.0
2023-01-19,211.63999938964844,213.69000244140625,210.02000427246094,210.6699981689453,582200.0
2023-01-20,214.91000366210938,215.27000427246094,210.67999267578125,212.25,588200.0
2023-01-23,215.50999450683594,218.4600067138672,212.41000366210938,214.60000610351562,748500.0
2023-01-24,215.50999450683594,217.3800048828125,213.63999938964844,215.02000427246094,540900.0
2023-01-25,214.9499969482422,215.2100067138672,211.97000122070312,213.8300018310547,350700.0
2023-01-26,217.88999938964844,217.9499969482422,215.75,216.10000610351562,351700.0
2023-01-27,218.52000427246094,219.60000610351562,216.60000610351562,216.94000244140625,374700.0
2023-01-30,216.19000244140625,219.83999633789062,215.86000061035156,217.89999389648438,347100.0
2023-01-31,218.0500030517578,218.13999938964844,216.1300048828125,217.24000549316406,409000.0
2023-02-01,220.72999572753906,221.4199981689453,216.5399932861328,217.22000122070312,508300.0
2023-02-02,222.3699951171875,224.55999755859375,221.27000427246094,222.89999389648438,379300.0
2023-02-03,217.72999572753906,220.16000366210938,216.72000122070312,219.0800018310547,497100.0
2023-02-06,213.72999572753906,217.07000732421875,212.75999450683594,216.14999389648438,548700.0
2023-02-07,215.86000061035156,216.3000030517578,210.60000610351562,212.77999877929688,672500.0
2023-02-08,212.36000061035156,215.00999450683594,211.4600067138672,214.22999572753906,482800.0
2023-02-09,208.08999633789062,214.6199951171875,207.16000366210938,213.7899932861328,937800.0
2023-02-10,210.17999267578125,211.57000732421875,197.83999633789062,203.5,1374900.0
2023-02-13,212.8699951171875,213.0500030517578,209.44000244140625,210.66000366210938,723500.0
2023-02-14,213.82000732421875,215.33999633789062,211.86000061035156,212.74000549316406,582800.0
2023-02-15,213.5800018310547,214.0,210.4199981689453,212.52999877929688,624900.0
2023-02-16,207.4199981689453,211.60000610351562,207.25,210.25,507700.0
2023-02-17,204.7100067138672,206.77000427246094,203.85000610351562,206.7100067138672,767100.0
2023-02-21,203.8699951171875,205.41000366210938,202.6199951171875,203.27000427246094,668100.0
2023-02-22,203.02000427246094,205.1999969482422,201.92999267578125,204.94000244140625,685900.0
2023-02-23,202.0,204.4499969482422,200.86000061035156,203.6999969482422,519500.0
2023-02-24,198.3800048828125,199.52999877929688,196.94000244140625,199.52999877929688,640800.0
2023-02-27,198.27999877929688,200.02999877929688,197.6699981689453,199.75999450683594,405500.0
2023-02-28,196.8300018310547,198.99000549316406,196.50999450683594,198.19000244140625,631100.0
2023-03-01,196.27000427246094,198.83999633789062,195.6999969482422,196.58999633789062,514500.0
2023-03-02,197.0,197.47000122070312,194.77000427246094,195.88999938964844,406800.0
2023-03-03,200.66000366210938,200.82000732421875,197.4499969482422,198.02999877929688,543900.0
2023-03-06,199.8300018310547,202.57000732421875,199.63999938964844,200.92999267578125,379300.0
2023-03-07,197.9499969482422,201.02999877929688,197.22000122070312,199.77000427246094,481400.0
2023-03-08,198.3300018310547,198.75,196.27999877929688,197.35000610351562,500000.0
2023-03-09,196.08999633789062,200.0,195.3800048828125,198.86000061035156,348600.0
2023-03-10,191.1999969482422,194.4499969482422,190.55999755859375,194.4499969482422,507500.0
2023-03-13,191.25999450683594,193.0800018310547,189.60000610351562,190.80999755859375,492600.0
2023-03-14,192.05999755859375,194.02999877929688,190.75,193.0500030517578,564000.0
2023-03-15,191.89999389648438,192.14999389648438,189.49000549316406,190.1699981689453,522900.0
2023-03-16,194.17999267578125,195.30999755859375,191.14999389648438,191.32000732421875,456900.0
2023-03-17,193.35000610351562,195.86000061035156,192.4600067138672,193.0399932861328,936200.0
2023-03-20,198.17999267578125,198.3699951171875,192.44000244140625,193.49000549316406,1384200.0
2023-03-21,200.60000610351562,201.4499969482422,197.9600067138672,198.02999877929688,913400.0
2023-03-22,197.16000366210938,202.27000427246094,197.0800018310547,199.72000122070312,539100.0
2023-03-23,200.6199951171875,202.7100067138672,198.07000732421875,198.75999450683594,675800.0
2023-03-24,201.8800048828125,202.08999633789062,199.50999450683594,200.2899932861328,528600.0
2023-03-27,203.92999267578125,204.3000030517578,201.8800048828125,201.8800048828125,715400.0
2023-03-28,204.1199951171875,204.27999877929688,202.32000732421875,202.9199981689453,527400.0
2023-03-29,205.3699951171875,207.16000366210938,205.27999877929688,205.41000366210938,444400.0
2023-03-30,206.10000610351562,206.3000030517578,205.2100067138672,205.89999389648438,762000.0
2023-03-31,211.3300018310547,211.66000366210938,206.72999572753906,207.13999938964844,904200.0
2023-04-03,213.33999633789062,213.72000122070312,210.00999450683594,210.3800048828125,533900.0
2023-04-04,213.85000610351562,213.9600067138672,212.25999450683594,213.36000061035156,540100.0
2023-04-05,212.44000244140625,214.36000061035156,211.97000122070312,214.0,546300.0
2023-04-06,213.05999755859375,213.05999755859375,210.00999450683594,211.3800048828125,257000.0
2023-04-10,212.5800018310547,212.66000366210938,210.19000244140625,210.8300018310547,275400.0
2023-04-11,213.69000244140625,214.60000610351562,210.30999755859375,211.2899932861328,414200.0
2023-04-12,212.60000610351562,215.8699951171875,212.3699951171875,215.0,320600.0
2023-04-13,216.8699951171875,217.27000427246094,212.67999267578125,212.67999267578125,364400.0
2023-04-14,216.4600067138672,216.94000244140625,215.07000732421875,215.75999450683594,248000.0
2023-04-17,217.1300048828125,217.7899932861328,216.14999389648438,216.60000610351562,306400.0
2023-04-18,217.97000122070312,219.2899932861328,217.13999938964844,218.72000122070312,302200.0
2023-04-19,215.6199951171875,217.82000732421875,215.4199981689453,216.74000549316406,306800.0
2023-04-20,215.27000427246094,215.7899932861328,214.0399932861328,215.49000549316406,337900.0
2023-04-21,217.55999755859375,217.67999267578125,215.58999633789062,215.9600067138672,503400.0
2023-04-24,215.63999938964844,218.07000732421875,214.55999755859375,217.67999267578125,259400.0
2023-04-25,212.8300018310547,215.27999877929688,212.67999267578125,215.27999877929688,309800.0
2023-04-26,212.1999969482422,213.77000427246094,211.19000244140625,212.97000122070312,400400.0
2023-04-27,216.89999389648438,217.27999877929688,211.97999572753906,211.97999572753906,524600.0
2023-04-28,221.8000030517578,221.9199981689453,212.19000244140625,212.19000244140625,753300.0
2023-05-01,219.39999389648438,221.0500030517578,217.16000366210938,220.35000610351562,465000.0
2023-05-02,219.61000061035156,220.11000061035156,216.88999938964844,219.39999389648438,500900.0
2023-05-03,222.5800018310547,226.5,220.3800048828125,220.3800048828125,748500.0
2023-05-04,220.77000427246094,223.11000061035156,220.5,222.35000610351562,398200.0
2023-05-05,219.49000549316406,222.9499969482422,218.1699981689453,220.94000244140625,470800.0
2023-05-08,219.8699951171875,220.47000122070312,219.16000366210938,219.6300048828125,390500.0
2023-05-09,217.97000122070312,220.0800018310547,217.80999755859375,218.77000427246094,390700.0
2023-05-10,222.94000244140625,223.66000366210938,218.75,219.69000244140625,427800.0
2023-05-11,220.47000122070312,223.47000122070312,220.00999450683594,223.47000122070312,335000.0
2023-05-12,222.72999572753906,222.85000610351562,219.44000244140625,220.88999938964844,286300.0
2023-05-15,226.08999633789062,226.52999877929688,222.24000549316406,222.41000366210938,439500.0
2023-05-16,224.47000122070312,226.4499969482422,223.24000549316406,224.7100067138672,291000.0
2023-05-17,223.9600067138672,225.5399932861328,222.52000427246094,225.5399932861328,348500.0
2023-05-18,225.9199981689453,226.33999633789062,223.02000427246094,223.50999450683594,318000.0
2023-05-19,227.41000366210938,227.83999633789062,226.0399932861328,226.72000122070312,492300.0
2023-05-22,228.5399932861328,229.72000122070312,226.61000061035156,227.0,510800.0
2023-05-23,223.02000427246094,228.75999450683594,222.8699951171875,227.08999633789062,368600.0
2023-05-24,222.0399932861328,223.33999633789062,220.9600067138672,221.72000122070312,320000.0
2023-05-25,223.85000610351562,225.3800048828125,221.85000610351562,222.9600067138672,385200.0
2023-05-26,225.99000549316406,228.25999450683594,224.30999755859375,224.30999755859375,450400.0
2023-05-30,224.85000610351562,227.8300018310547,224.5800018310547,227.27000427246094,456100.0
2023-05-31,223.32000732421875,225.33999633789062,222.35000610351562,224.80999755859375,1228300.0
2023-06-01,223.27999877929688,224.60000610351562,221.8800048828125,223.72000122070312,466400.0
2023-06-02,226.97000122070312,227.33999633789062,223.24000549316406,223.24000549316406,540100.0
2023-06-05,224.9600067138672,227.0399932861328,224.30999755859375,225.80999755859375,427100.0
2023-06-06,224.36000061035156,227.2100067138672,223.72999572753906,224.75,376000.0
2023-06-07,220.8300018310547,225.0500030517578,219.97999572753906,223.67999267578125,470400.0
2023-06-08,220.50999450683594,222.1199951171875,219.3300018310547,220.8300018310547,432300.0
2023-06-09,220.97000122070312,222.42999267578125,220.0500030517578,220.3300018310547,379700.0
2023-06-12,223.91000366210938,224.5,221.1699981689453,221.55999755859375,434400.0
2023-06-13,223.4499969482422,225.92999267578125,222.8000030517578,224.72000122070312,354700.0
2023-06-14,220.7899932861328,223.8300018310547,219.74000549316406,223.3300018310547,527700.0
2023-06-15,224.7100067138672,225.4499969482422,219.77999877929688,220.2100067138672,513600.0
2023-06-16,223.69000244140625,226.05999755859375,223.33999633789062,225.75999450683594,1051100.0
2023-06-20,221.69000244140625,224.38999938964844,220.97000122070312,222.22999572753906,485500.0
2023-06-21,220.36000061035156,221.07000732421875,218.88999938964844,220.9499969482422,548200.0
2023-06-22,220.27000427246094,220.5800018310547,218.69000244140625,220.02000427246094,384900.0
2023-06-23,221.3300018310547,222.4600067138672,217.83999633789062,218.17999267578125,764200.0
2023-06-26,219.4499969482422,222.2899932861328,219.27999877929688,220.94000244140625,344800.0
2023-06-27,221.44000244140625,222.58999633789062,219.16000366210938,219.5399932861328,444300.0
2023-06-28,222.80999755859375,223.5399932861328,221.27999877929688,221.44000244140625,294400.0
2023-06-29,222.92999267578125,223.0399932861328,219.97000122070312,221.4600067138672,271700.0
2023-06-30,225.97000122070312,226.8000030517578,223.49000549316406,224.10000610351562,374400.0
2023-07-03,222.91000366210938,225.5399932861328,222.77000427246094,224.72999572753906,243900.0
2023-07-05,222.4499969482422,223.0800018310547,221.0,222.0800018310547,451500.0
2023-07-06,223.1300048828125,223.2899932861328,220.25,220.42999267578125,404200.0
2023-07-07,222.4499969482422,223.8699951171875,220.80999755859375,222.5500030517578,354700.0
2023-07-10,225.08999633789062,225.11000061035156,221.61000061035156,221.94000244140625,377600.0
2023-07-11,213.72999572753906,221.6300048828125,212.1300048828125,221.0,1060500.0
2023-07-12,215.8300018310547,217.8800048828125,214.5399932861328,216.3800048828125,610400.0
2023-07-13,216.41000366210938,217.3800048828125,215.2899932861328,215.97999572753906,422500.0
2023-07-14,216.6300048828125,217.32000732421875,215.6999969482422,215.7100067138672,308100.0
2023-07-17,215.30999755859375,217.3800048828125,214.8800048828125,216.4600067138672,297200.0
2023-07-18,215.4600067138672,215.9600067138672,213.36000061035156,214.6199951171875,398700.0
2023-07-19,215.00999450683594,217.80999755859375,213.5399932861328,216.83999633789062,538800.0
2023-07-20,213.60000610351562,216.0,212.86000061035156,214.4600067138672,469500.0
2023-07-21,213.88999938964844,215.1999969482422,213.39999389648438,214.41000366210938,468100.0
2023-07-24,211.8800048828125,215.41000366210938,211.74000549316406,214.61000061035156,388900.0
2023-07-25,211.0500030517578,212.5500030517578,210.77000427246094,211.4199981689453,517300.0
2023-07-26,210.83999633789062,211.9499969482422,209.64999389648438,210.8800048828125,653800.0
2023-07-27,209.4499969482422,213.66000366210938,208.8000030517578,213.14999389648438,564600.0
2023-07-28,208.27999877929688,214.4600067138672,205.9600067138672,208.32000732421875,653300.0
2023-07-31,210.9499969482422,211.0800018310547,208.22000122070312,208.22000122070312,517700.0
2023-08-01,211.39999389648438,212.41000366210938,208.83999633789062,209.60000610351562,532800.0
2023-08-02,207.88999938964844,209.58999633789062,206.63999938964844,209.58999633789062,488500.0
2023-08-03,208.1300048828125,208.5800018310547,207.16000366210938,208.02999877929688,419900.0
2023-08-04,205.11000061035156,210.17999267578125,204.8800048828125,210.17999267578125,444000.0
2023-08-07,205.25,207.0500030517578,204.72000122070312,204.72000122070312,497500.0
2023-08-08,203.2100067138672,205.24000549316406,202.30999755859375,204.9199981689453,430000.0
2023-08-09,204.61000061035156,206.02000427246094,203.30999755859375,203.8800048828125,367400.0
2023-08-10,203.97000122070312,206.99000549316406,203.24000549316406,205.83999633789062,388800.0
2023-08-11,205.9600067138672,206.75999450683594,203.0800018310547,203.66000366210938,341400.0
2023-08-14,208.25999450683594,208.3000030517578,205.42999267578125,206.4499969482422,329400.0
2023-08-15,206.1300048828125,209.50999450683594,205.50999450683594,207.9600067138672,386500.0
2023-08-16,204.8699951171875,207.7100067138672,204.67999267578125,205.42999267578125,316400.0
2023-08-17,201.11000061035156,205.4499969482422,201.07000732421875,204.6999969482422,435100.0
2023-08-18,201.33999633789062,202.58999633789062,200.08999633789062,200.08999633789062,304700.0
2023-08-21,201.92999267578125,202.80999755859375,200.7899932861328,201.10000610351562,222000.0
2023-08-22,202.99000549316406,204.35000610351562,202.0399932861328,202.0399932861328,286600.0
2023-08-23,205.19000244140625,206.64999389648438,203.72000122070312,203.72000122070312,322400.0
2023-08-24,202.57000732421875,206.5500030517578,202.52999877929688,205.88999938964844,307600.0
2023-08-25,205.74000549316406,206.02999877929688,202.67999267578125,203.33999633789062,374900.0
2023-08-28,206.52999877929688,207.92999267578125,205.74000549316406,206.02999877929688,261400.0
2023-08-29,207.35000610351562,207.4499969482422,205.83999633789062,206.44000244140625,280400.0
2023-08-30,209.1199951171875,209.5399932861328,207.25,207.35000610351562,287500.0
2023-08-31,207.7899932861328,210.63999938964844,207.47999572753906,209.9600067138672,597000.0
2023-09-01,205.14999389648438,208.60000610351562,203.97000122070312,208.16000366210938,371300.0
2023-09-05,206.25,207.58999633789062,205.30999755859375,205.30999755859375,409700.0
2023-09-06,205.5800018310547,207.11000061035156,204.7899932861328,206.3699951171875,325900.0
2023-09-07,207.75,208.44000244140625,205.2100067138672,205.5,556600.0
2023-09-08,206.55999755859375,209.30999755859375,205.8300018310547,207.66000366210938,299400.0
2023-09-11,202.25999450683594,207.19000244140625,201.14999389648438,206.07000732421875,538400.0
2023-09-12,198.47999572753906,202.05999755859375,198.36000061035156,201.1699981689453,610800.0
2023-09-13,199.47000122070312,200.0399932861328,198.33999633789062,198.6199951171875,564200.0
2023-09-14,200.41000366210938,201.9499969482422,200.02999877929688,200.72999572753906,521500.0
2023-09-15,200.72000122070312,202.61000061035156,200.0399932861328,200.69000244140625,1742000.0
2023-09-18,199.72000122070312,202.0399932861328,199.47999572753906,200.1999969482422,538500.0
2023-09-19,200.39999389648438,201.7100067138672,198.6699981689453,199.0399932861328,307900.0
2023-09-20,200.75,202.92999267578125,200.67999267578125,201.52000427246094,325600.0
2023-09-21,200.3300018310547,201.1999969482422,198.4600067138672,200.35000610351562,668700.0
2023-09-22,199.72000122070312,201.49000549316406,199.4499969482422,200.7100067138672,331700.0
2023-09-25,200.94000244140625,201.2899932861328,198.75999450683594,199.35000610351562,309900.0
2023-09-26,200.2899932861328,201.3699951171875,199.42999267578125,200.7100067138672,423300.0
2023-09-27,200.47000122070312,201.94000244140625,199.11000061035156,200.86000061035156,384100.0
2023-09-28,202.58999633789062,203.67999267578125,199.44000244140625,199.67999267578125,426400.0
2023-09-29,202.52999877929688,204.72000122070312,202.3000030517578,203.35000610351562,363700.0
2023-10-02,202.33999633789062,203.42999267578125,201.3000030517578,202.52999877929688,354600.0
2023-10-03,201.30999755859375,203.2100067138672,200.52000427246094,200.77999877929688,479500.0
2023-10-04,204.5,204.85000610351562,201.3300018310547,201.91000366210938,591100.0
2023-10-05,205.0800018310547,205.75,202.72999572753906,204.39999389648438,491400.0
2023-10-06,207.2100067138672,208.6300048828125,204.44000244140625,204.44000244140625,435200.0
2023-10-09,207.77000427246094,208.75,206.0800018310547,206.35000610351562,266300.0
2023-10-10,208.2899932861328,208.7899932861328,206.8300018310547,207.4499969482422,374900.0
2023-10-11,210.08999633789062,210.88999938964844,208.69000244140625,208.7100067138672,437500.0
2023-10-12,208.92999267578125,210.99000549316406,207.6999969482422,210.39999389648438,356700.0
2023-10-13,207.47000122070312,209.41000366210938,206.0399932861328,208.8300018310547,475100.0
2023-10-16,211.17999267578125,211.55999755859375,208.35000610351562,208.4199981689453,498300.0
2023-10-17,214.27000427246094,214.69000244140625,210.35000610351562,210.35000610351562,567400.0
2023-10-18,213.0399932861328,216.57000732421875,212.91000366210938,213.99000549316406,502600.0
2023-10-19,211.66000366210938,215.36000061035156,211.27999877929688,213.13999938964844,555400.0
2023-10-20,208.1199951171875,212.13999938964844,206.72999572753906,212.13999938964844,634200.0
2023-10-23,206.4199981689453,208.6199951171875,206.0800018310547,207.00999450683594,495500.0
2023-10-24,206.8699951171875,207.57000732421875,205.24000549316406,207.00999450683594,476600.0
2023-10-25,206.47000122070312,208.6199951171875,205.1699981689453,206.27999877929688,494000.0
2023-10-26,204.52999877929688,207.13999938964844,204.42999267578125,205.9600067138672,563700.0
2023-10-27,192.6300048828125,200.89999389648438,188.44000244140625,200.47000122070312,1652700.0
2023-10-30,198.1300048828125,198.77000427246094,193.72999572753906,194.00999450683594,675700.0
2023-10-31,199.66000366210938,199.9600067138672,197.08999633789062,198.58999633789062,574800.0
2023-11-01,194.52999877929688,200.3300018310547,194.47000122070312,200.3300018310547,682100.0
2023-11-02,200.35000610351562,201.82000732421875,195.38999938964844,195.38999938964844,529900.0
2023-11-03,202.49000549316406,204.2100067138672,201.35000610351562,202.22000122070312,436300.0
2023-11-06,203.30999755859375,203.4199981689453,201.8000030517578,202.4199981689453,439400.0
2023-11-07,203.86000061035156,206.33999633789062,203.64999389648438,204.8000030517578,410700.0
2023-11-08,205.02000427246094,205.44000244140625,203.3300018310547,204.1699981689453,373300.0
2023-11-09,204.0399932861328,206.25999450683594,203.7100067138672,205.60000610351562,363700.0
2023-11-10,207.25999450683594,207.57000732421875,203.91000366210938,204.8699951171875,294200.0
2023-11-13,208.1199951171875,209.07000732421875,207.10000610351562,207.3800048828125,351500.0
2023-11-14,208.10000610351562,211.1199951171875,207.1199951171875,209.27000427246094,730100.0
2023-11-15,206.5500030517578,210.17999267578125,206.24000549316406,208.39999389648438,684300.0
2023-11-16,209.32000732421875,211.05999755859375,206.3699951171875,206.83999633789062,626800.0
2023-11-17,210.1199951171875,210.41000366210938,208.30999755859375,208.77000427246094,1164400.0
2023-11-20,210.8800048828125,212.14999389648438,210.1199951171875,210.1199951171875,398900.0
2023-11-21,212.60000610351562,214.52999877929688,211.7899932861328,211.8800048828125,401300.0
2023-11-22,214.16000366210938,215.44000244140625,212.5,213.61000061035156,452500.0
2023-11-24,213.22999572753906,215.1999969482422,212.85000610351562,214.32000732421875,218700.0
2023-11-27,213.9600067138672,214.6300048828125,212.77999877929688,213.66000366210938,427900.0
2023-11-28,213.49000549316406,214.6199951171875,212.39999389648438,213.3800048828125,425600.0
2023-11-29,211.6999969482422,216.0,211.17999267578125,215.0,471900.0
2023-11-30,212.1999969482422,213.1999969482422,208.33999633789062,212.25999450683594,2383400.0
2023-12-01,217.77000427246094,219.0,210.72000122070312,211.83999633789062,731300.0
2023-12-04,218.72999572753906,219.60000610351562,216.75,217.27999877929688,506100.0
2023-12-05,217.17999267578125,218.7899932861328,215.1999969482422,218.5399932861328,601400.0
2023-12-06,215.97999572753906,218.2100067138672,215.39999389648438,216.4600067138672,395500.0
2023-12-07,214.58999633789062,216.7899932861328,214.44000244140625,216.17999267578125,440600.0
2023-12-08,212.97000122070312,215.27000427246094,212.11000061035156,214.10000610351562,478000.0
2023-12-11,213.99000549316406,214.27000427246094,212.52000427246094,212.69000244140625,468300.0
2023-12-12,216.80999755859375,217.1199951171875,213.83999633789062,214.85000610351562,535300.0
2023-12-13,220.02000427246094,220.50999450683594,217.00999450683594,217.27999877929688,438300.0
2023-12-14,210.49000549316406,220.91000366210938,210.4499969482422,220.39999389648438,835900.0
2023-12-15,206.64999389648438,210.02000427246094,204.82000732421875,208.75,1675300.0
2023-12-18,206.25,209.47000122070312,205.49000549316406,208.38999938964844,942600.0
2023-12-19,205.13999938964844,207.38999938964844,204.47000122070312,206.39999389648438,993600.0
2023-12-20,204.27999877929688,207.02000427246094,203.4199981689453,205.1300048828125,752300.0
2023-12-21,204.4600067138672,205.86000061035156,203.0,204.5500030517578,447400.0
2023-12-22,206.38999938964844,206.50999450683594,204.05999755859375,204.60000610351562,362100.0
2023-12-26,206.8300018310547,207.2899932861328,205.0500030517578,205.47999572753906,419000.0
2023-12-27,205.75,206.8300018310547,204.77000427246094,205.75999450683594,345300.0
2023-12-28,206.27999877929688,207.25,205.77000427246094,207.0800018310547,300600.0
2023-12-29,205.9600067138672,207.1199951171875,204.5,206.66000366210938,450200.0
2024-01-02,201.55999755859375,205.13999938964844,200.33999633789062,204.0,559700.0
2024-01-03,201.2100067138672,202.02000427246094,198.8300018310547,200.64999389648438,711800.0
2024-01-04,198.47999572753906,201.80999755859375,198.3000030517578,201.30999755859375,497900.0
2024-01-05,196.91000366210938,200.24000549316406,196.4499969482422,198.47999572753906,475800.0
2024-01-08,199.0,199.05999755859375,196.6300048828125,197.66000366210938,432900.0
2024-01-09,197.57000732421875,199.10000610351562,197.27000427246094,198.1199951171875,419900.0
2024-01-10,203.4199981689453,203.5800018310547,199.19000244140625,199.19000244140625,610400.0
2024-01-11,203.75999450683594,204.30999755859375,201.6300048828125,203.0800018310547,446200.0
2024-01-12,204.17999267578125,205.8699951171875,203.97999572753906,205.13999938964844,282900.0
2024-01-16,202.44000244140625,204.05999755859375,202.00999450683594,203.44000244140625,382000.0
2024-01-17,201.83999633789062,203.47000122070312,201.05999755859375,201.49000549316406,414900.0
2024-01-18,203.99000549316406,204.88999938964844,200.25,200.75,350300.0
2024-01-19,205.3699951171875,206.88999938964844,204.0399932861328,204.5,359100.0
2024-01-22,205.25999450683594,207.6999969482422,205.22000122070312,206.52000427246094,336200.0
2024-01-23,206.35000610351562,207.57000732421875,205.86000061035156,206.1699981689453,230400.0
2024-01-24,203.97999572753906,208.0399932861328,203.85000610351562,206.86000061035156,314000.0
2024-01-25,203.0399932861328,205.58999633789062,202.22999572753906,204.38999938964844,341400.0
2024-01-26,203.11000061035156,203.36000061035156,201.5500030517578,203.24000549316406,287200.0
2024-01-29,202.89999389648438,204.82000732421875,202.24000549316406,203.00999450683594,433800.0
2024-01-30,201.8000030517578,203.64999389648438,201.22000122070312,202.89999389648438,1042300.0
2024-01-31,198.8800048828125,203.4600067138672,198.22999572753906,200.8000030517578,705900.0
2024-02-01,200.25,200.86000061035156,198.32000732421875,199.0,546100.0
2024-02-02,199.60000610351562,201.1699981689453,198.52000427246094,201.1699981689453,427500.0
2024-02-05,198.35000610351562,199.97999572753906,197.55999755859375,199.32000732421875,556500.0
2024-02-06,198.7100067138672,200.64999389648438,198.25999450683594,199.0500030517578,513700.0
2024-02-07,200.27999877929688,201.47000122070312,198.4199981689453,199.33999633789062,864100.0
2024-02-08,201.02000427246094,201.6999969482422,199.82000732421875,201.0,789700.0
2024-02-09,198.3800048828125,203.0,197.0800018310547,202.22000122070312,1484800.0
2024-02-12,195.83999633789062,198.36000061035156,193.91000366210938,197.61000061035156,1140100.0
2024-02-13,194.50999450683594,196.5,192.94000244140625,195.3300018310547,653900.0
2024-02-14,195.3300018310547,196.3699951171875,193.32000732421875,194.0800018310547,586100.0
2024-02-15,197.82000732421875,197.85000610351562,194.69000244140625,195.89999389648438,605400.0
2024-02-16,194.24000549316406,197.6199951171875,194.10000610351562,196.91000366210938,583700.0
2024-02-20,192.22999572753906,195.1999969482422,192.0,193.33999633789062,569300.0
2024-02-21,192.77999877929688,193.2100067138672,191.4600067138672,192.5,519200.0
2024-02-22,194.27000427246094,196.42999267578125,193.1300048828125,194.11000061035156,635300.0
2024-02-23,196.55999755859375,196.83999633789062,194.36000061035156,194.36000061035156,398700.0
2024-02-26,193.02000427246094,196.0,192.6199951171875,196.0,548500.0
2024-02-27,193.55999755859375,193.9600067138672,192.0500030517578,192.17999267578125,503800.0
2024-02-28,194.41000366210938,194.97999572753906,192.7899932861328,192.7899932861328,363400.0
2024-02-29,195.2899932861328,195.38999938964844,193.2899932861328,194.35000610351562,964300.0
2024-03-01,195.22999572753906,195.8699951171875,192.6699981689453,194.14999389648438,586400.0
2024-03-04,192.17999267578125,195.80999755859375,190.9600067138672,195.27999877929688,664000.0
2024-03-05,191.3699951171875,192.0500030517578,189.52000427246094,192.0500030517578,683700.0
2024-03-06,191.33999633789062,193.1199951171875,191.07000732421875,193.08999633789062,572500.0
2024-03-07,192.64999389648438,193.5399932861328,190.67999267578125,191.61000061035156,668000.0
2024-03-08,191.02000427246094,192.7899932861328,189.85000610351562,192.5,610200.0
2024-03-11,192.8300018310547,193.3300018310547,190.1300048828125,190.5500030517578,546400.0
2024-03-12,191.97999572753906,193.22000122070312,190.36000061035156,192.3699951171875,623300.0
2024-03-13,191.1699981689453,192.25,190.80999755859375,191.7100067138672,447400.0
2024-03-14,190.5800018310547,192.07000732421875,189.6199951171875,191.25,635400.0
2024-03-15,190.25,190.89999389648438,189.08999633789062,189.08999633789062,936400.0
2024-03-18,190.1300048828125,191.92999267578125,189.25,191.0,433000.0
2024-03-19,192.25,192.33999633789062,189.6300048828125,189.6300048828125,467200.0
2024-03-20,189.88999938964844,193.0,188.97000122070312,192.5800018310547,496900.0
2024-03-21,190.82000732421875,192.30999755859375,188.9199981689453,189.33999633789062,420300.0
2024-03-22,188.85000610351562,192.41000366210938,188.36000061035156,192.39999389648438,491600.0
2024-03-25,187.19000244140625,188.66000366210938,185.19000244140625,187.77000427246094,653700.0
2024-03-26,187.10000610351562,188.52000427246094,186.89999389648438,187.1199951171875,374700.0
2024-03-27,189.10000610351562,189.74000549316406,187.74000549316406,188.52999877929688,491500.0
2024-03-28,189.50999450683594,190.5800018310547,188.85000610351562,189.49000549316406,618100.0
2024-04-01,189.33999633789062,189.50999450683594,187.41000366210938,188.80999755859375,788700.0
2024-04-02,191.4199981689453,192.22999572753906,189.4199981689453,189.42999267578125,831400.0
2024-04-03,188.97000122070312,191.5399932861328,188.6300048828125,191.1999969482422,607800.0
2024-04-04,187.02999877929688,190.7100067138672,186.8699951171875,189.2100067138672,607100.0
2024-04-05,187.82000732421875,190.05999755859375,187.39999389648438,187.39999389648438,458600.0
2024-04-08,187.1699981689453,188.11000061035156,186.47000122070312,187.10000610351562,708900.0
2024-04-09,189.69000244140625,189.97000122070312,187.82000732421875,187.89999389648438,655800.0
2024-04-10,188.30999755859375,189.38999938964844,186.55999755859375,187.72999572753906,662600.0
2024-04-11,189.77999877929688,191.00999450683594,188.72999572753906,188.72999572753906,605500.0
2024-04-12,185.42999267578125,189.3300018310547,185.22000122070312,189.3300018310547,484100.0
2024-04-15,183.1999969482422,187.02000427246094,183.1199951171875,187.02000427246094,609500.0
2024-04-16,182.6300048828125,184.3699951171875,182.3800048828125,183.7899932861328,556500.0
2024-04-17,181.57000732421875,183.72000122070312,181.57000732421875,182.77000427246094,520800.0
2024-04-18,182.9600067138672,184.3300018310547,181.63999938964844,182.13999938964844,594400.0
2024-04-19,184.1199951171875,186.6199951171875,183.16000366210938,184.2100067138672,609300.0
2024-04-22,184.74000549316406,186.27000427246094,183.88999938964844,185.0500030517578,564600.0
2024-04-23,185.1199951171875,186.5800018310547,183.92999267578125,186.5800018310547,726700.0
2024-04-24,185.5500030517578,185.82000732421875,181.00999450683594,183.49000549316406,686600.0
2024-04-25,182.67999267578125,185.47999572753906,181.02000427246094,184.13999938964844,1649700.0
2024-04-26,175.47999572753906,181.5500030517578,174.50999450683594,179.30999755859375,1931500.0
2024-04-29,175.11000061035156,178.49000549316406,174.27999877929688,176.25999450683594,1266700.0
2024-04-30,169.47999572753906,174.88999938964844,169.36000061035156,174.0,1393500.0
2024-05-01,171.0800018310547,172.9499969482422,169.80999755859375,171.02000427246094,1382600.0
2024-05-02,168.33999633789062,171.25999450683594,167.0500030517578,171.25999450683594,959900.0
2024-05-03,168.32000732421875,170.19000244140625,167.52999877929688,168.6300048828125,898100.0
2024-05-06,168.91000366210938,170.00999450683594,167.8000030517578,168.99000549316406,666200.0
2024-05-07,169.55999755859375,170.14999389648438,168.97999572753906,170.0,734000.0
2024-05-08,168.55999755859375,169.6300048828125,168.4199981689453,168.8000030517578,546200.0
2024-05-09,169.7899932861328,170.05999755859375,168.57000732421875,168.82000732421875,724000.0
2024-05-10,171.22999572753906,171.94000244140625,169.61000061035156,169.72999572753906,613400.0
2024-05-13,171.08999633789062,172.9600067138672,170.11000061035156,171.50999450683594,666600.0
2024-05-14,169.72999572753906,172.7899932861328,169.3000030517578,172.25999450683594,680300.0
2024-05-15,169.25,170.4600067138672,168.50999450683594,169.57000732421875,994900.0
2024-05-16,170.9600067138672,171.6199951171875,168.6999969482422,169.08999633789062,894900.0
2024-05-17,170.75,171.0500030517578,169.8000030517578,170.9600067138672,676400.0
2024-05-20,172.6199951171875,172.74000549316406,169.7899932861328,170.82000732421875,483100.0
2024-05-21,174.22000122070312,174.3000030517578,171.1999969482422,172.0500030517578,784300.0
2024-05-22,175.07000732421875,175.52999877929688,173.82000732421875,174.7899932861328,709700.0
2024-05-23,172.0,174.41000366210938,171.4499969482422,174.41000366210938,637200.0
2024-05-24,171.1699981689453,171.9499969482422,169.66000366210938,171.39999389648438,721600.0
2024-05-28,171.0500030517578,172.52000427246094,170.0,170.0,964500.0
2024-05-29,170.80999755859375,171.4199981689453,169.92999267578125,170.00999450683594,711900.0
2024-05-30,169.5800018310547,171.0800018310547,168.7899932861328,170.47999572753906,702200.0
2024-05-31,174.32000732421875,174.5500030517578,169.5800018310547,169.75,1341100.0
2024-06-03,174.92999267578125,175.6999969482422,173.33999633789062,173.36000061035156,705500.0
2024-06-04,178.7899932861328,179.02000427246094,174.99000549316406,175.6999969482422,766200.0
2024-06-05,180.77999877929688,180.8800048828125,178.05999755859375,179.50999450683594,641200.0
2024-06-06,180.3000030517578,181.7100067138672,179.8800048828125,180.5,630400.0
2024-06-07,180.4600067138672,181.97000122070312,179.8699951171875,180.27000427246094,462200.0
2024-06-10,180.1300048828125,180.52999877929688,178.27999877929688,179.9499969482422,494200.0
2024-06-11,181.99000549316406,182.05999755859375,178.9199981689453,179.2899932861328,632900.0
2024-06-12,180.05999755859375,183.25999450683594,179.4600067138672,182.77000427246094,568100.0
2024-06-13,179.6999969482422,180.6300048828125,178.5800018310547,180.05999755859375,485800.0
2024-06-14,180.30999755859375,181.25,179.4499969482422,179.92999267578125,480900.0
2024-06-17,178.2899932861328,180.1300048828125,177.17999267578125,179.57000732421875,874200.0
2024-06-18,178.1999969482422,178.92999267578125,177.52999877929688,177.9499969482422,955100.0
2024-06-20,180.88999938964844,181.39999389648438,177.77999877929688,178.35000610351562,608000.0
2024-06-21,181.69000244140625,183.5,180.58999633789062,182.0,1130900.0
2024-06-24,180.0,182.38999938964844,179.44000244140625,181.3300018310547,640500.0
2024-06-25,177.9199981689453,180.02000427246094,177.3699951171875,179.85000610351562,1113100.0
2024-06-26,179.10000610351562,179.8699951171875,176.9499969482422,177.19000244140625,719000.0
2024-06-27,178.22999572753906,179.80999755859375,177.02000427246094,179.47000122070312,921100.0
2024-06-28,177.8000030517578,179.97000122070312,177.07000732421875,178.16000366210938,1235400.0
2024-07-01,175.7100067138672,177.82000732421875,175.3000030517578,177.6699981689453,656400.0
2024-07-02,175.97999572753906,179.0800018310547,174.66000366210938,176.67999267578125,727400.0
2024-07-03,175.4499969482422,176.47999572753906,174.7899932861328,176.30999755859375,362800.0
2024-07-05,176.8000030517578,176.9199981689453,174.5500030517578,175.5800018310547,468300.0
2024-07-08,175.83999633789062,177.4499969482422,175.66000366210938,176.47999572753906,437400.0
2024-07-09,174.17999267578125,175.9499969482422,173.72999572753906,175.72999572753906,339700.0
2024-07-10,174.6199951171875,175.3000030517578,173.41000366210938,174.36000061035156,486200.0
2024-07-11,174.85000610351562,177.5399932861328,174.35000610351562,174.69000244140625,437700.0
2024-07-12,177.75999450683594,178.11000061035156,174.72000122070312,175.1999969482422,504700.0
2024-07-15,176.89999389648438,179.19000244140625,176.35000610351562,177.64999389648438,455200.0
2024-07-16,179.8000030517578,180.9199981689453,177.27999877929688,177.27999877929688,625600.0
2024-07-17,179.33999633789062,181.0399932861328,177.86000061035156,180.2899932861328,720400.0
2024-07-18,177.6300048828125,181.0500030517578,177.36000061035156,179.3300018310547,796300.0
2024-07-19,177.17999267578125,178.42999267578125,175.92999267578125,178.33999633789062,763300.0
2024-07-22,177.4600067138672,179.0,177.0,178.22999572753906,509900.0
2024-07-23,176.25999450683594,177.8000030517578,175.8800048828125,177.4600067138672,625300.0
2024-07-24,174.97000122070312,175.52000427246094,173.82000732421875,175.27000427246094,888500.0
2024-07-25,176.74000549316406,177.7100067138672,174.55999755859375,175.63999938964844,1494000.0
2024-07-26,184.10000610351562,184.22000122070312,174.60000610351562,176.32000732421875,1328500.0
2024-07-29,186.64999389648438,191.24000549316406,182.9199981689453,184.72000122070312,1171700.0
2024-07-30,186.9600067138672,189.47000122070312,186.4199981689453,186.4199981689453,734100.0
2024-07-31,187.00999450683594,188.35000610351562,185.85000610351562,186.99000549316406,679600.0
2024-08-01,188.3699951171875,190.49000549316406,186.02999877929688,187.8300018310547,879400.0
2024-08-02,187.7100067138672,189.6300048828125,186.80999755859375,188.5800018310547,787600.0
2024-08-05,178.6199951171875,186.6300048828125,177.02999877929688,186.1300048828125,1403200.0
2024-08-06,177.16000366210938,181.83999633789062,176.80999755859375,178.97000122070312,720800.0
2024-08-07,175.22000122070312,181.67999267578125,175.07000732421875,178.3699951171875,1123500.0
2024-08-08,177.27000427246094,177.9600067138672,175.08999633789062,175.33999633789062,541000.0
2024-08-09,175.00999450683594,177.5,174.47000122070312,177.5,462200.0
2024-08-12,174.85000610351562,175.36000061035156,173.69000244140625,174.85000610351562,552100.0
2024-08-13,174.74000549316406,175.55999755859375,173.6999969482422,174.8000030517578,686600.0
2024-08-14,174.92999267578125,175.42999267578125,172.49000549316406,173.97999572753906,694800.0
2024-08-15,177.77000427246094,179.17999267578125,175.6999969482422,176.38999938964844,708000.0
2024-08-16,179.86000061035156,180.3800048828125,176.8699951171875,177.55999755859375,640300.0
2024-08-19,182.80999755859375,182.91000366210938,180.0,180.5,859100.0
2024-08-20,178.8300018310547,184.02000427246094,178.30999755859375,184.02000427246094,686000.0
2024-08-21,180.4199981689453,182.2100067138672,178.77000427246094,178.91000366210938,519800.0
2024-08-22,180.07000732421875,181.64999389648438,178.97000122070312,180.30999755859375,448100.0
2024-08-23,179.32000732421875,181.22999572753906,178.47000122070312,180.17999267578125,363200.0
2024-08-26,181.5,182.5,179.8000030517578,179.8000030517578,583000.0
2024-08-27,181.74000549316406,181.88999938964844,179.80999755859375,181.5,470200.0
2024-08-28,181.19000244140625,182.74000549316406,180.00999450683594,181.3699951171875,395100.0
2024-08-29,182.0,183.67999267578125,180.97999572753906,182.00999450683594,255200.0
2024-08-30,183.89999389648438,184.52999877929688,182.3800048828125,182.3800048828125,661500.0
2024-09-03,184.91000366210938,187.3000030517578,181.8000030517578,183.72999572753906,736800.0
2024-09-04,184.88999938964844,185.58999633789062,183.16000366210938,185.02999877929688,468900.0
2024-09-05,183.44000244140625,185.22000122070312,181.8300018310547,184.9600067138672,415100.0
2024-09-06,181.83999633789062,184.5500030517578,181.10000610351562,183.89999389648438,528700.0
2024-09-09,181.9600067138672,183.8300018310547,180.86000061035156,181.64999389648438,927400.0
2024-09-10,181.1199951171875,183.0,180.36000061035156,182.75,584900.0
2024-09-11,182.05999755859375,182.22000122070312,177.91000366210938,181.0500030517578,650600.0
2024-09-12,179.97000122070312,182.0399932861328,178.08999633789062,182.0399932861328,1034200.0
2024-09-13,182.80999755859375,183.1999969482422,178.9199981689453,180.3800048828125,570100.0
2024-09-16,182.4600067138672,187.33999633789062,182.25999450683594,184.1300048828125,712900.0
2024-09-17,182.86000061035156,183.75999450683594,182.2899932861328,182.4499969482422,444800.0
2024-09-18,179.27000427246094,183.0800018310547,179.10000610351562,182.63999938964844,547200.0
2024-09-19,182.4199981689453,184.3800048828125,180.6699981689453,180.77999877929688,652100.0
2024-09-20,181.22000122070312,182.97999572753906,179.77999877929688,181.67999267578125,1828300.0
2024-09-23,182.5500030517578,183.6199951171875,180.8800048828125,181.6699981689453,491400.0
2024-09-24,183.8800048828125,185.44000244140625,182.5800018310547,183.74000549316406,514100.0
2024-09-25,182.44000244140625,183.8800048828125,182.1999969482422,183.8800048828125,683900.0
2024-09-26,186.19000244140625,186.50999450683594,182.77999877929688,182.77999877929688,707300.0
2024-09-27,190.63999938964844,190.7899932861328,186.74000549316406,186.74000549316406,586600.0
2024-09-30,189.9600067138672,191.52999877929688,188.89999389648438,190.36000061035156,572800.0
2024-10-01,187.13999938964844,188.80999755859375,185.4499969482422,188.1999969482422,539600.0
2024-10-02,187.75999450683594,188.3800048828125,185.75999450683594,186.4499969482422,428700.0
2024-10-03,186.39999389648438,186.72000122070312,184.52999877929688,186.72000122070312,406100.0
2024-10-04,186.89999389648438,187.72000122070312,185.5,187.5399932861328,356000.0
2024-10-07,184.3699951171875,187.16000366210938,184.2899932861328,186.8800048828125,545300.0
2024-10-08,185.38999938964844,185.8300018310547,183.8699951171875,184.85000610351562,387600.0
2024-10-09,186.00999450683594,186.6300048828125,185.00999450683594,185.38999938964844,429300.0
2024-10-10,186.86000061035156,187.24000549316406,184.72999572753906,185.82000732421875,441100.0
2024-10-11,188.10000610351562,188.44000244140625,185.99000549316406,187.33999633789062,532900.0
2024-10-14,188.38999938964844,189.4600067138672,187.6300048828125,188.5399932861328,440000.0
2024-10-15,188.07000732421875,191.0800018310547,187.8699951171875,188.0500030517578,461300.0
2024-10-16,187.05999755859375,188.63999938964844,185.75,188.10000610351562,418500.0
2024-10-17,185.8800048828125,187.0399932861328,184.42999267578125,186.64999389648438,1294300.0
2024-10-18,187.72000122070312,188.24000549316406,185.8699951171875,185.89999389648438,420700.0
2024-10-21,187.1699981689453,187.47999572753906,185.4600067138672,187.0399932861328,454900.0
2024-10-22,186.88999938964844,187.25,185.16000366210938,186.33999633789062,528000.0
2024-10-23,185.75,187.22000122070312,185.47999572753906,186.5800018310547,556800.0
2024-10-24,185.1199951171875,186.94000244140625,184.7100067138672,185.80999755859375,677500.0
2024-10-25,181.25999450683594,191.7899932861328,180.5800018310547,187.0,951100.0
2024-10-28,179.07000732421875,184.4199981689453,178.47000122070312,182.64999389648438,903200.0
2024-10-29,178.77000427246094,180.17999267578125,178.3300018310547,178.36000061035156,857000.0
2024-10-30,177.38999938964844,179.6999969482422,176.80999755859375,178.60000610351562,784600.0
2024-10-31,176.83999633789062,179.1699981689453,176.39999389648438,177.35000610351562,716500.0
2024-11-01,176.67999267578125,177.85000610351562,175.6199951171875,176.16000366210938,850300.0
2024-11-04,177.86000061035156,177.89999389648438,175.89999389648438,176.69000244140625,538100.0
2024-11-05,179.14999389648438,179.3699951171875,177.02000427246094,177.50999450683594,589700.0
2024-11-06,186.5800018310547,186.72000122070312,182.2100067138672,182.9600067138672,1110600.0
2024-11-07,185.9600067138672,187.47000122070312,185.77000427246094,186.5800018310547,663500.0
2024-11-08,183.55999755859375,186.60000610351562,183.3000030517578,186.27000427246094,467400.0
2024-11-11,185.10000610351562,186.58999633789062,184.07000732421875,184.2100067138672,430900.0
2024-11-12,184.0399932861328,185.1199951171875,183.38999938964844,184.6199951171875,494100.0
2024-11-13,184.99000549316406,185.13999938964844,183.0500030517578,183.66000366210938,518200.0
2024-11-14,184.36000061035156,186.02999877929688,183.44000244140625,184.0500030517578,650100.0
2024-11-15,180.8800048828125,185.83999633789062,180.36000061035156,184.32000732421875,666700.0
2024-11-18,179.1999969482422,181.0,178.27999877929688,180.10000610351562,628100.0
2024-11-19,178.25,179.5,176.6199951171875,177.52000427246094,476500.0
2024-11-20,181.41000366210938,183.27999877929688,177.9499969482422,177.99000549316406,477600.0
2024-11-21,184.89999389648438,185.14999389648438,180.6999969482422,182.27000427246094,456500.0
2024-11-22,180.77000427246094,186.0,180.6699981689453,184.91000366210938,651600.0
2024-11-25,181.91000366210938,183.5399932861328,180.9499969482422,182.55999755859375,1060500.0
2024-11-26,185.16000366210938,185.30999755859375,181.85000610351562,182.4499969482422,710400.0
2024-11-27,191.6300048828125,195.1300048828125,185.3300018310547,185.3300018310547,888800.0